| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Dec-2025 | 1,035.00 | 1,255.00 | 1,030.00 | 1,255.00 | 1,906,600 | 0 |
| 10-Dec-2025 | 1,015.00 | 1,035.00 | 985.00 | 1,005.00 | 338,300 | 0 |
| 09-Dec-2025 | 1,010.00 | 1,035.00 | 1,005.00 | 1,015.00 | 144,200 | 0 |
| 08-Dec-2025 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 98,500 | 0 |
| 05-Dec-2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 68,800 | 0 |
| 04-Dec-2025 | 1,015.00 | 1,045.00 | 1,000.00 | 1,020.00 | 85,900 | 0 |
| 03-Dec-2025 | 1,040.00 | 1,075.00 | 1,000.00 | 1,030.00 | 423,600 | 0 |
| 02-Dec-2025 | 1,040.00 | 1,060.00 | 1,010.00 | 1,030.00 | 120,500 | 0 |
| 01-Dec-2025 | 1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 174,600 | 0 |
| 28-Nov-2025 | 1,045.00 | 1,060.00 | 1,000.00 | 1,025.00 | 133,000 | 0 |
| 27-Nov-2025 | 1,050.00 | 1,060.00 | 1,025.00 | 1,025.00 | 115,000 | 0 |
| 26-Nov-2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 100,600 | 0 |
| 25-Nov-2025 | 1,110.00 | 1,110.00 | 990.00 | 1,045.00 | 385,500 | 0 |
| 24-Nov-2025 | 1,080.00 | 1,165.00 | 1,040.00 | 1,080.00 | 176,600 | 0 |
| 21-Nov-2025 | 1,070.00 | 1,100.00 | 1,060.00 | 1,085.00 | 38,000 | 0 |
| 20-Nov-2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,080.00 | 82,300 | 0 |
| 19-Nov-2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 77,000 | 0 |
| 18-Nov-2025 | 1,125.00 | 1,125.00 | 1,030.00 | 1,060.00 | 245,200 | 0 |
| 17-Nov-2025 | 1,150.00 | 1,150.00 | 1,100.00 | 1,110.00 | 127,900 | 0 |
| 14-Nov-2025 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 27,000 | 0 |
| 13-Nov-2025 | 1,130.00 | 1,130.00 | 1,090.00 | 1,120.00 | 57,000 | 0 |
| 12-Nov-2025 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 95,800 | 0 |
| 11-Nov-2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 121,000 | 0 |
| 10-Nov-2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 138,500 | 0 |
| 07-Nov-2025 | 1,175.00 | 1,175.00 | 1,080.00 | 1,140.00 | 123,900 | 0 |
| 06-Nov-2025 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 92,200 | 0 |
| 05-Nov-2025 | 1,190.00 | 1,190.00 | 1,125.00 | 1,155.00 | 108,400 | 0 |
| 04-Nov-2025 | 1,240.00 | 1,260.00 | 1,155.00 | 1,190.00 | 312,800 | 0 |
| 03-Nov-2025 | 1,220.00 | 1,265.00 | 1,155.00 | 1,240.00 | 271,900 | 0 |
| 31-Oct-2025 | 1,215.00 | 1,220.00 | 1,185.00 | 1,220.00 | 180,000 | 0 |
| 30-Oct-2025 | 1,150.00 | 1,210.00 | 1,145.00 | 1,205.00 | 236,700 | 0 |
| 29-Oct-2025 | 1,155.00 | 1,195.00 | 1,130.00 | 1,150.00 | 156,200 | 0 |
| 28-Oct-2025 | 1,175.00 | 1,175.00 | 1,120.00 | 1,160.00 | 129,600 | 0 |
| 27-Oct-2025 | 1,155.00 | 1,285.00 | 1,105.00 | 1,170.00 | 902,300 | 0 |
| 24-Oct-2025 | 1,170.00 | 1,195.00 | 1,155.00 | 1,155.00 | 73,400 | 0 |
| 23-Oct-2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,170.00 | 255,500 | 0 |
| 22-Oct-2025 | 1,135.00 | 1,160.00 | 1,050.00 | 1,145.00 | 208,100 | 0 |
| 21-Oct-2025 | 1,120.00 | 1,170.00 | 1,095.00 | 1,135.00 | 131,200 | 0 |
| 20-Oct-2025 | 1,095.00 | 1,125.00 | 1,070.00 | 1,120.00 | 102,200 | 0 |
| 17-Oct-2025 | 1,075.00 | 1,115.00 | 1,040.00 | 1,050.00 | 124,800 | 0 |
| 16-Oct-2025 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 106,900 | 0 |
| 15-Oct-2025 | 1,100.00 | 1,135.00 | 1,090.00 | 1,090.00 | 294,200 | 0 |
| 14-Oct-2025 | 1,180.00 | 1,215.00 | 1,080.00 | 1,135.00 | 211,900 | 0 |
| 13-Oct-2025 | 1,140.00 | 1,235.00 | 1,085.00 | 1,140.00 | 568,500 | 0 |
| 10-Oct-2025 | 1,045.00 | 1,190.00 | 1,010.00 | 1,140.00 | 683,700 | 0 |
| 09-Oct-2025 | 1,045.00 | 1,235.00 | 1,010.00 | 1,060.00 | 668,800 | 0 |
| 08-Oct-2025 | 1,110.00 | 1,110.00 | 1,005.00 | 1,045.00 | 256,000 | 0 |
| 07-Oct-2025 | 1,005.00 | 1,110.00 | 1,005.00 | 1,055.00 | 645,500 | 0 |
| 06-Oct-2025 | 1,080.00 | 1,100.00 | 1,015.00 | 1,040.00 | 780,100 | 0 |
| 03-Oct-2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 371,600 | 0 |
| 02-Oct-2025 | 1,170.00 | 1,175.00 | 1,100.00 | 1,120.00 | 527,700 | 0 |
| 01-Oct-2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,170.00 | 161,700 | 0 |
| 30-Sep-2025 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 138,500 | 0 |
| 29-Sep-2025 | 1,200.00 | 1,275.00 | 1,185.00 | 1,200.00 | 241,300 | 0 |
| 26-Sep-2025 | 1,200.00 | 1,240.00 | 1,175.00 | 1,200.00 | 105,700 | 0 |
| 25-Sep-2025 | 1,255.00 | 1,255.00 | 1,185.00 | 1,200.00 | 229,800 | 0 |
| 24-Sep-2025 | 1,245.00 | 1,295.00 | 1,185.00 | 1,255.00 | 296,000 | 0 |
| 23-Sep-2025 | 1,265.00 | 1,300.00 | 1,190.00 | 1,255.00 | 775,600 | 0 |
| 22-Sep-2025 | 1,300.00 | 1,305.00 | 1,225.00 | 1,270.00 | 433,100 | 0 |
| 19-Sep-2025 | 1,275.00 | 1,320.00 | 1,230.00 | 1,260.00 | 227,600 | 0 |
| 18-Sep-2025 | 1,215.00 | 1,400.00 | 1,190.00 | 1,260.00 | 1,951,600 | 0 |
| 17-Sep-2025 | 1,155.00 | 1,255.00 | 1,150.00 | 1,195.00 | 830,600 | 0 |
| 16-Sep-2025 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 160,800 | 0 |
| 15-Sep-2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,160.00 | 282,500 | 0 |
| 12-Sep-2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,165.00 | 476,700 | 0 |
| 11-Sep-2025 | 1,175.00 | 1,195.00 | 1,150.00 | 1,180.00 | 139,500 | 0 |
| 10-Sep-2025 | 1,170.00 | 1,200.00 | 1,140.00 | 1,175.00 | 149,600 | 0 |
| 09-Sep-2025 | 1,160.00 | 1,180.00 | 1,120.00 | 1,160.00 | 306,200 | 0 |
| 08-Sep-2025 | 1,200.00 | 1,230.00 | 1,130.00 | 1,160.00 | 297,100 | 0 |
| 04-Sep-2025 | 1,170.00 | 1,240.00 | 1,165.00 | 1,170.00 | 319,200 | 0 |
| 03-Sep-2025 | 1,175.00 | 1,200.00 | 1,165.00 | 1,170.00 | 240,300 | 0 |
| 02-Sep-2025 | 1,165.00 | 1,190.00 | 1,140.00 | 1,175.00 | 115,900 | 0 |
| 01-Sep-2025 | 1,150.00 | 1,195.00 | 1,125.00 | 1,165.00 | 366,300 | 0 |
| 29-Aug-2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,210.00 | 577,500 | 0 |
| 28-Aug-2025 | 1,175.00 | 1,260.00 | 1,175.00 | 1,210.00 | 612,800 | 0 |
| 27-Aug-2025 | 1,200.00 | 1,215.00 | 1,150.00 | 1,175.00 | 711,000 | 0 |
| 26-Aug-2025 | 1,205.00 | 1,240.00 | 1,160.00 | 1,200.00 | 698,800 | 0 |
| 25-Aug-2025 | 1,190.00 | 1,245.00 | 1,150.00 | 1,200.00 | 849,500 | 0 |
| 22-Aug-2025 | 1,205.00 | 1,205.00 | 1,160.00 | 1,190.00 | 553,900 | 0 |
| 21-Aug-2025 | 1,250.00 | 1,250.00 | 1,185.00 | 1,200.00 | 582,000 | 0 |
| 20-Aug-2025 | 1,240.00 | 1,255.00 | 1,185.00 | 1,250.00 | 580,900 | 0 |
| 19-Aug-2025 | 1,235.00 | 1,275.00 | 1,190.00 | 1,220.00 | 581,100 | 0 |
| 15-Aug-2025 | 1,280.00 | 1,330.00 | 1,135.00 | 1,230.00 | 1,458,100 | 0 |
| 14-Aug-2025 | 1,380.00 | 1,385.00 | 1,250.00 | 1,280.00 | 911,300 | 0 |
| 13-Aug-2025 | 1,390.00 | 1,600.00 | 1,340.00 | 1,370.00 | 1,064,400 | 0 |
| 12-Aug-2025 | 1,480.00 | 1,490.00 | 1,350.00 | 1,380.00 | 531,900 | 0 |
| 11-Aug-2025 | 1,475.00 | 1,595.00 | 1,445.00 | 1,455.00 | 759,300 | 0 |
| 08-Aug-2025 | 1,740.00 | 1,740.00 | 1,465.00 | 1,465.00 | 1,095,400 | 0 |
| 07-Aug-2025 | 1,605.00 | 1,880.00 | 1,550.00 | 1,720.00 | 5,725,900 | 0 |
| 06-Aug-2025 | 1,305.00 | 1,525.00 | 1,250.00 | 1,525.00 | 2,746,500 | 0 |
| 05-Aug-2025 | 1,180.00 | 1,270.00 | 1,175.00 | 1,220.00 | 133,200 | 0 |
| 04-Aug-2025 | 1,235.00 | 1,255.00 | 1,175.00 | 1,200.00 | 241,200 | 0 |
| 01-Aug-2025 | 1,170.00 | 1,255.00 | 1,170.00 | 1,235.00 | 195,800 | 0 |
| 31-Jul-2025 | 1,250.00 | 1,325.00 | 1,250.00 | 1,255.00 | 218,300 | 0 |
| 30-Jul-2025 | 1,345.00 | 1,345.00 | 1,260.00 | 1,295.00 | 142,500 | 0 |
| 29-Jul-2025 | 1,285.00 | 1,360.00 | 1,240.00 | 1,285.00 | 236,000 | 0 |
| 28-Jul-2025 | 1,260.00 | 1,380.00 | 1,255.00 | 1,260.00 | 230,100 | 0 |
| 25-Jul-2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 55,700 | 0 |
| 24-Jul-2025 | 1,250.00 | 1,270.00 | 1,230.00 | 1,240.00 | 440,700 | 0 |
| 23-Jul-2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 96,900 | 0 |