| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 3,100.00 | 3,130.00 | 3,060.00 | 3,060.00 | 125,500 | 0 |
| 09-Dec-2025 | 3,160.00 | 3,160.00 | 3,100.00 | 3,100.00 | 190,500 | 0 |
| 08-Dec-2025 | 3,160.00 | 3,170.00 | 3,120.00 | 3,130.00 | 50,700 | 0 |
| 05-Dec-2025 | 3,160.00 | 3,200.00 | 3,150.00 | 3,160.00 | 40,200 | 0 |
| 04-Dec-2025 | 3,150.00 | 3,170.00 | 3,140.00 | 3,160.00 | 63,700 | 0 |
| 03-Dec-2025 | 3,160.00 | 3,180.00 | 3,130.00 | 3,140.00 | 57,600 | 0 |
| 02-Dec-2025 | 3,290.00 | 3,290.00 | 3,160.00 | 3,160.00 | 31,300 | 0 |
| 01-Dec-2025 | 3,170.00 | 3,180.00 | 3,170.00 | 3,170.00 | 14,700 | 0 |
| 28-Nov-2025 | 3,170.00 | 3,230.00 | 3,140.00 | 3,140.00 | 139,700 | 0 |
| 27-Nov-2025 | 3,260.00 | 3,260.00 | 3,150.00 | 3,150.00 | 86,500 | 0 |
| 26-Nov-2025 | 3,210.00 | 3,250.00 | 3,180.00 | 3,180.00 | 75,800 | 0 |
| 25-Nov-2025 | 3,270.00 | 3,280.00 | 3,200.00 | 3,210.00 | 272,700 | 0 |
| 24-Nov-2025 | 3,300.00 | 3,300.00 | 3,250.00 | 3,270.00 | 42,700 | 0 |
| 21-Nov-2025 | 3,290.00 | 3,350.00 | 3,280.00 | 3,300.00 | 58,200 | 0 |
| 20-Nov-2025 | 3,300.00 | 3,350.00 | 3,300.00 | 3,310.00 | 68,100 | 0 |
| 19-Nov-2025 | 3,470.00 | 3,470.00 | 3,280.00 | 3,300.00 | 211,700 | 0 |
| 18-Nov-2025 | 3,480.00 | 3,500.00 | 3,350.00 | 3,470.00 | 20,900 | 0 |
| 17-Nov-2025 | 3,480.00 | 3,530.00 | 3,440.00 | 3,480.00 | 15,700 | 0 |
| 14-Nov-2025 | 3,500.00 | 3,550.00 | 3,490.00 | 3,510.00 | 7,600 | 0 |
| 13-Nov-2025 | 3,530.00 | 3,550.00 | 3,480.00 | 3,550.00 | 20,700 | 0 |
| 12-Nov-2025 | 3,540.00 | 3,540.00 | 3,460.00 | 3,530.00 | 5,300 | 0 |
| 11-Nov-2025 | 3,530.00 | 3,540.00 | 3,490.00 | 3,540.00 | 14,400 | 0 |
| 10-Nov-2025 | 3,560.00 | 3,560.00 | 3,500.00 | 3,530.00 | 29,700 | 0 |
| 07-Nov-2025 | 3,510.00 | 3,560.00 | 3,500.00 | 3,560.00 | 17,800 | 0 |
| 06-Nov-2025 | 3,560.00 | 3,600.00 | 3,500.00 | 3,600.00 | 9,600 | 0 |
| 05-Nov-2025 | 3,600.00 | 3,650.00 | 3,580.00 | 3,600.00 | 6,200 | 0 |
| 04-Nov-2025 | 3,640.00 | 3,640.00 | 3,510.00 | 3,600.00 | 35,500 | 0 |
| 03-Nov-2025 | 3,570.00 | 3,670.00 | 3,560.00 | 3,650.00 | 18,500 | 0 |
| 31-Oct-2025 | 3,630.00 | 3,630.00 | 3,510.00 | 3,570.00 | 5,500 | 0 |
| 30-Oct-2025 | 3,650.00 | 3,650.00 | 3,550.00 | 3,630.00 | 4,700 | 0 |
| 29-Oct-2025 | 3,640.00 | 3,700.00 | 3,570.00 | 3,650.00 | 2,300 | 0 |
| 28-Oct-2025 | 3,610.00 | 3,680.00 | 3,610.00 | 3,640.00 | 2,400 | 0 |
| 27-Oct-2025 | 3,630.00 | 3,650.00 | 3,520.00 | 3,650.00 | 14,000 | 0 |
| 24-Oct-2025 | 3,590.00 | 3,700.00 | 3,580.00 | 3,630.00 | 91,700 | 0 |
| 23-Oct-2025 | 3,520.00 | 3,590.00 | 3,510.00 | 3,590.00 | 56,200 | 0 |
| 22-Oct-2025 | 3,550.00 | 3,550.00 | 3,380.00 | 3,520.00 | 50,100 | 0 |
| 21-Oct-2025 | 3,320.00 | 3,550.00 | 3,300.00 | 3,550.00 | 46,400 | 0 |
| 20-Oct-2025 | 3,380.00 | 3,400.00 | 3,380.00 | 3,390.00 | 15,600 | 0 |
| 17-Oct-2025 | 3,420.00 | 3,420.00 | 3,370.00 | 3,380.00 | 3,300 | 0 |
| 16-Oct-2025 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 300 | 0 |
| 15-Oct-2025 | 3,330.00 | 3,420.00 | 3,320.00 | 3,420.00 | 7,600 | 0 |
| 14-Oct-2025 | 3,340.00 | 3,460.00 | 3,320.00 | 3,420.00 | 31,200 | 0 |
| 13-Oct-2025 | 3,450.00 | 3,480.00 | 3,360.00 | 3,450.00 | 17,200 | 0 |
| 10-Oct-2025 | 3,400.00 | 3,450.00 | 3,320.00 | 3,450.00 | 30,600 | 0 |
| 09-Oct-2025 | 3,400.00 | 3,490.00 | 3,320.00 | 3,490.00 | 7,700 | 0 |
| 08-Oct-2025 | 3,490.00 | 3,500.00 | 3,310.00 | 3,490.00 | 12,200 | 0 |
| 07-Oct-2025 | 3,480.00 | 3,500.00 | 3,350.00 | 3,490.00 | 4,700 | 0 |
| 06-Oct-2025 | 3,520.00 | 3,520.00 | 3,250.00 | 3,500.00 | 59,900 | 0 |
| 03-Oct-2025 | 3,630.00 | 3,630.00 | 3,410.00 | 3,500.00 | 52,500 | 0 |
| 02-Oct-2025 | 3,380.00 | 3,470.00 | 3,380.00 | 3,470.00 | 42,700 | 0 |
| 01-Oct-2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,380.00 | 20,300 | 0 |
| 30-Sep-2025 | 3,370.00 | 3,390.00 | 3,370.00 | 3,380.00 | 1,700 | 0 |
| 29-Sep-2025 | 3,320.00 | 3,390.00 | 3,300.00 | 3,380.00 | 25,700 | 0 |
| 26-Sep-2025 | 3,350.00 | 3,380.00 | 3,320.00 | 3,380.00 | 8,300 | 0 |
| 25-Sep-2025 | 3,400.00 | 3,400.00 | 3,320.00 | 3,350.00 | 22,300 | 0 |
| 24-Sep-2025 | 3,360.00 | 3,400.00 | 3,320.00 | 3,400.00 | 4,600 | 0 |
| 23-Sep-2025 | 3,360.00 | 3,400.00 | 3,320.00 | 3,360.00 | 10,500 | 0 |
| 22-Sep-2025 | 3,380.00 | 3,420.00 | 3,290.00 | 3,360.00 | 17,800 | 0 |
| 19-Sep-2025 | 3,290.00 | 3,400.00 | 3,290.00 | 3,380.00 | 2,000 | 0 |
| 18-Sep-2025 | 3,380.00 | 3,400.00 | 3,270.00 | 3,350.00 | 29,200 | 0 |
| 17-Sep-2025 | 3,330.00 | 3,400.00 | 3,290.00 | 3,380.00 | 9,800 | 0 |
| 16-Sep-2025 | 3,250.00 | 3,350.00 | 3,250.00 | 3,250.00 | 14,400 | 0 |
| 15-Sep-2025 | 3,300.00 | 3,360.00 | 3,260.00 | 3,350.00 | 17,000 | 0 |
| 12-Sep-2025 | 3,300.00 | 3,300.00 | 3,250.00 | 3,300.00 | 4,200 | 0 |
| 11-Sep-2025 | 3,320.00 | 3,330.00 | 3,220.00 | 3,300.00 | 5,400 | 0 |
| 10-Sep-2025 | 3,290.00 | 3,330.00 | 3,290.00 | 3,320.00 | 18,900 | 0 |
| 09-Sep-2025 | 3,350.00 | 3,360.00 | 3,210.00 | 3,290.00 | 17,500 | 0 |
| 08-Sep-2025 | 3,350.00 | 3,350.00 | 3,190.00 | 3,210.00 | 22,900 | 0 |
| 04-Sep-2025 | 3,330.00 | 3,330.00 | 3,300.00 | 3,330.00 | 7,500 | 0 |
| 03-Sep-2025 | 3,240.00 | 3,330.00 | 3,240.00 | 3,330.00 | 50,100 | 0 |
| 02-Sep-2025 | 3,180.00 | 3,250.00 | 3,150.00 | 3,240.00 | 28,700 | 0 |
| 01-Sep-2025 | 3,160.00 | 3,180.00 | 3,100.00 | 3,150.00 | 125,900 | 0 |
| 29-Aug-2025 | 3,220.00 | 3,220.00 | 3,100.00 | 3,200.00 | 80,500 | 0 |
| 28-Aug-2025 | 3,160.00 | 3,220.00 | 3,120.00 | 3,220.00 | 47,400 | 0 |
| 27-Aug-2025 | 3,130.00 | 3,180.00 | 3,100.00 | 3,170.00 | 48,900 | 0 |
| 26-Aug-2025 | 3,060.00 | 3,130.00 | 3,060.00 | 3,120.00 | 111,100 | 0 |
| 25-Aug-2025 | 3,050.00 | 3,090.00 | 3,050.00 | 3,060.00 | 135,400 | 0 |
| 22-Aug-2025 | 3,070.00 | 3,070.00 | 3,040.00 | 3,060.00 | 85,700 | 0 |
| 21-Aug-2025 | 3,030.00 | 3,050.00 | 3,020.00 | 3,050.00 | 131,000 | 0 |
| 20-Aug-2025 | 3,060.00 | 3,060.00 | 2,950.00 | 3,030.00 | 637,200 | 0 |
| 19-Aug-2025 | 3,060.00 | 3,090.00 | 3,050.00 | 3,070.00 | 144,900 | 0 |
| 15-Aug-2025 | 3,090.00 | 3,100.00 | 3,040.00 | 3,060.00 | 38,200 | 0 |
| 14-Aug-2025 | 3,060.00 | 3,090.00 | 3,040.00 | 3,060.00 | 75,700 | 0 |
| 13-Aug-2025 | 3,100.00 | 3,100.00 | 3,040.00 | 3,060.00 | 224,700 | 0 |
| 12-Aug-2025 | 3,060.00 | 3,110.00 | 3,050.00 | 3,100.00 | 45,500 | 0 |
| 11-Aug-2025 | 3,150.00 | 3,150.00 | 3,000.00 | 3,050.00 | 72,900 | 0 |
| 08-Aug-2025 | 3,120.00 | 3,120.00 | 3,050.00 | 3,090.00 | 90,700 | 0 |
| 07-Aug-2025 | 3,110.00 | 3,210.00 | 3,110.00 | 3,120.00 | 115,000 | 0 |
| 06-Aug-2025 | 3,180.00 | 3,180.00 | 3,100.00 | 3,110.00 | 24,600 | 0 |
| 05-Aug-2025 | 3,190.00 | 3,190.00 | 3,100.00 | 3,110.00 | 62,600 | 0 |
| 04-Aug-2025 | 3,280.00 | 3,280.00 | 3,010.00 | 3,110.00 | 182,300 | 0 |
| 01-Aug-2025 | 3,420.00 | 3,420.00 | 3,140.00 | 3,230.00 | 292,800 | 0 |
| 31-Jul-2025 | 3,450.00 | 3,500.00 | 3,400.00 | 3,430.00 | 85,800 | 0 |
| 30-Jul-2025 | 3,490.00 | 3,520.00 | 3,470.00 | 3,480.00 | 25,100 | 0 |
| 29-Jul-2025 | 3,500.00 | 3,530.00 | 3,480.00 | 3,480.00 | 87,800 | 0 |
| 28-Jul-2025 | 3,500.00 | 3,550.00 | 3,500.00 | 3,530.00 | 7,100 | 0 |
| 25-Jul-2025 | 3,510.00 | 3,510.00 | 3,490.00 | 3,500.00 | 5,900 | 0 |
| 24-Jul-2025 | 3,530.00 | 3,540.00 | 3,500.00 | 3,510.00 | 7,200 | 0 |
| 23-Jul-2025 | 3,500.00 | 3,510.00 | 3,500.00 | 3,500.00 | 192,300 | 0 |
| 22-Jul-2025 | 3,500.00 | 3,530.00 | 3,500.00 | 3,510.00 | 37,700 | 0 |