| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 58,200 | 0 |
| 09-Dec-2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 10,000 | 0 |
| 08-Dec-2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 14,800 | 0 |
| 05-Dec-2025 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 13,300 | 0 |
| 04-Dec-2025 | 1,135.00 | 1,160.00 | 1,110.00 | 1,135.00 | 37,000 | 0 |
| 03-Dec-2025 | 1,160.00 | 1,190.00 | 1,115.00 | 1,130.00 | 97,900 | 0 |
| 02-Dec-2025 | 1,105.00 | 1,195.00 | 1,080.00 | 1,195.00 | 149,400 | 0 |
| 01-Dec-2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 4,500 | 0 |
| 28-Nov-2025 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 14,500 | 0 |
| 27-Nov-2025 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 7,900 | 0 |
| 26-Nov-2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 25,000 | 0 |
| 25-Nov-2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 12,300 | 0 |
| 24-Nov-2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 3,200 | 0 |
| 21-Nov-2025 | 1,120.00 | 1,125.00 | 1,100.00 | 1,100.00 | 38,200 | 0 |
| 20-Nov-2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 2,300 | 0 |
| 19-Nov-2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 4,300 | 0 |
| 18-Nov-2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 28,000 | 0 |
| 17-Nov-2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 11,400 | 0 |
| 14-Nov-2025 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 43,000 | 0 |
| 13-Nov-2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 7,200 | 0 |
| 12-Nov-2025 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 3,400 | 0 |
| 11-Nov-2025 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 12,500 | 0 |
| 10-Nov-2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 11,300 | 0 |
| 07-Nov-2025 | 1,115.00 | 1,120.00 | 1,115.00 | 1,115.00 | 12,200 | 0 |
| 06-Nov-2025 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 11,500 | 0 |
| 05-Nov-2025 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 14,100 | 0 |
| 04-Nov-2025 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 212,600 | 0 |
| 03-Nov-2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 17,800 | 0 |
| 31-Oct-2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 35,400 | 0 |
| 30-Oct-2025 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 57,100 | 0 |
| 29-Oct-2025 | 1,090.00 | 1,115.00 | 1,090.00 | 1,100.00 | 23,000 | 0 |
| 28-Oct-2025 | 1,075.00 | 1,130.00 | 1,060.00 | 1,090.00 | 247,700 | 0 |
| 27-Oct-2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,065.00 | 503,900 | 0 |
| 24-Oct-2025 | 1,080.00 | 1,125.00 | 1,065.00 | 1,085.00 | 374,700 | 0 |
| 23-Oct-2025 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 86,100 | 0 |
| 22-Oct-2025 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 125,700 | 0 |
| 21-Oct-2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 80,300 | 0 |
| 20-Oct-2025 | 1,085.00 | 1,100.00 | 1,065.00 | 1,070.00 | 373,700 | 0 |
| 17-Oct-2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,080.00 | 54,400 | 0 |
| 16-Oct-2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 131,300 | 0 |
| 15-Oct-2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 56,100 | 0 |
| 14-Oct-2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 69,900 | 0 |
| 13-Oct-2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,140.00 | 44,900 | 0 |
| 10-Oct-2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 162,700 | 0 |
| 09-Oct-2025 | 1,200.00 | 1,210.00 | 1,155.00 | 1,170.00 | 115,700 | 0 |
| 08-Oct-2025 | 1,205.00 | 1,260.00 | 1,200.00 | 1,210.00 | 64,100 | 0 |
| 07-Oct-2025 | 1,320.00 | 1,320.00 | 1,200.00 | 1,210.00 | 104,800 | 0 |
| 06-Oct-2025 | 1,175.00 | 1,465.00 | 1,175.00 | 1,310.00 | 379,200 | 0 |
| 03-Oct-2025 | 1,180.00 | 1,230.00 | 1,165.00 | 1,175.00 | 30,600 | 0 |
| 02-Oct-2025 | 1,170.00 | 1,210.00 | 1,165.00 | 1,180.00 | 19,100 | 0 |
| 01-Oct-2025 | 1,220.00 | 1,270.00 | 1,165.00 | 1,165.00 | 78,600 | 0 |
| 30-Sep-2025 | 1,260.00 | 1,270.00 | 1,175.00 | 1,175.00 | 143,200 | 0 |
| 29-Sep-2025 | 1,315.00 | 1,365.00 | 1,255.00 | 1,260.00 | 12,100 | 0 |
| 26-Sep-2025 | 1,325.00 | 1,370.00 | 1,305.00 | 1,325.00 | 10,700 | 0 |
| 25-Sep-2025 | 1,460.00 | 1,460.00 | 1,260.00 | 1,325.00 | 57,900 | 0 |
| 24-Sep-2025 | 1,200.00 | 1,485.00 | 1,155.00 | 1,470.00 | 203,900 | 0 |
| 23-Sep-2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,195.00 | 9,900 | 0 |
| 22-Sep-2025 | 1,170.00 | 1,185.00 | 1,150.00 | 1,185.00 | 3,800 | 0 |
| 19-Sep-2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 6,000 | 0 |
| 18-Sep-2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,100 | 0 |
| 17-Sep-2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 14,100 | 0 |
| 16-Sep-2025 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 13,800 | 0 |
| 15-Sep-2025 | 1,170.00 | 1,175.00 | 1,150.00 | 1,175.00 | 4,600 | 0 |
| 12-Sep-2025 | 1,155.00 | 1,190.00 | 1,150.00 | 1,170.00 | 2,800 | 0 |
| 11-Sep-2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 300 | 0 |
| 10-Sep-2025 | 1,160.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,000 | 0 |
| 09-Sep-2025 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 4,000 | 0 |
| 08-Sep-2025 | 1,180.00 | 1,205.00 | 1,150.00 | 1,155.00 | 5,400 | 0 |
| 04-Sep-2025 | 1,155.00 | 1,190.00 | 1,155.00 | 1,185.00 | 2,300 | 0 |
| 03-Sep-2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,300 | 0 |
| 02-Sep-2025 | 1,145.00 | 1,195.00 | 1,145.00 | 1,165.00 | 2,400 | 0 |
| 01-Sep-2025 | 1,150.00 | 1,195.00 | 1,145.00 | 1,145.00 | 10,200 | 0 |
| 29-Aug-2025 | 1,205.00 | 1,220.00 | 1,050.00 | 1,110.00 | 20,600 | 0 |
| 28-Aug-2025 | 1,200.00 | 1,220.00 | 1,180.00 | 1,180.00 | 2,400 | 0 |
| 27-Aug-2025 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 5,900 | 0 |
| 26-Aug-2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 23,100 | 0 |
| 25-Aug-2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 4,300 | 0 |
| 22-Aug-2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,200 | 0 |
| 21-Aug-2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 3,000 | 0 |
| 20-Aug-2025 | 1,175.00 | 1,175.00 | 1,125.00 | 1,140.00 | 1,700 | 0 |
| 19-Aug-2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 900 | 0 |
| 15-Aug-2025 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 3,600 | 0 |
| 14-Aug-2025 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 7,200 | 0 |
| 13-Aug-2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 5,100 | 0 |
| 12-Aug-2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 4,300 | 0 |
| 11-Aug-2025 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 6,600 | 0 |
| 08-Aug-2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 2,300 | 0 |
| 07-Aug-2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,175.00 | 11,000 | 0 |
| 06-Aug-2025 | 1,200.00 | 1,205.00 | 1,165.00 | 1,180.00 | 82,200 | 0 |
| 05-Aug-2025 | 1,130.00 | 1,205.00 | 1,100.00 | 1,190.00 | 11,700 | 0 |
| 04-Aug-2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 3,100 | 0 |
| 01-Aug-2025 | 1,195.00 | 1,195.00 | 1,140.00 | 1,155.00 | 11,600 | 0 |
| 31-Jul-2025 | 1,195.00 | 1,195.00 | 1,135.00 | 1,180.00 | 45,500 | 0 |
| 30-Jul-2025 | 1,185.00 | 1,200.00 | 1,160.00 | 1,200.00 | 40,800 | 0 |
| 29-Jul-2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,175.00 | 800 | 0 |
| 28-Jul-2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 22,100 | 0 |
| 25-Jul-2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 5,600 | 0 |
| 24-Jul-2025 | 1,210.00 | 1,210.00 | 1,155.00 | 1,175.00 | 73,600 | 0 |
| 23-Jul-2025 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 3,000 | 0 |
| 22-Jul-2025 | 1,185.00 | 1,215.00 | 1,165.00 | 1,165.00 | 19,800 | 0 |