| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,700.00 | 2,770.00 | 2,700.00 | 2,700.00 | 5,700 | 0 |
| 09-Dec-2025 | 2,730.00 | 2,800.00 | 2,700.00 | 2,780.00 | 16,400 | 0 |
| 08-Dec-2025 | 2,720.00 | 2,730.00 | 2,690.00 | 2,730.00 | 14,200 | 0 |
| 05-Dec-2025 | 2,730.00 | 2,730.00 | 2,600.00 | 2,720.00 | 7,900 | 0 |
| 04-Dec-2025 | 2,750.00 | 2,760.00 | 2,720.00 | 2,730.00 | 11,800 | 0 |
| 03-Dec-2025 | 2,770.00 | 2,770.00 | 2,750.00 | 2,760.00 | 5,400 | 0 |
| 02-Dec-2025 | 2,830.00 | 2,830.00 | 2,720.00 | 2,750.00 | 30,600 | 0 |
| 01-Dec-2025 | 2,850.00 | 2,850.00 | 2,550.00 | 2,830.00 | 224,800 | 0 |
| 28-Nov-2025 | 2,780.00 | 2,850.00 | 2,650.00 | 2,850.00 | 15,300 | 0 |
| 27-Nov-2025 | 2,820.00 | 2,860.00 | 2,820.00 | 2,820.00 | 18,000 | 0 |
| 26-Nov-2025 | 2,770.00 | 2,830.00 | 2,750.00 | 2,830.00 | 6,700 | 0 |
| 25-Nov-2025 | 2,800.00 | 2,840.00 | 2,750.00 | 2,800.00 | 2,400 | 0 |
| 24-Nov-2025 | 2,850.00 | 2,850.00 | 2,780.00 | 2,780.00 | 33,200 | 0 |
| 21-Nov-2025 | 2,800.00 | 2,850.00 | 2,750.00 | 2,850.00 | 5,800 | 0 |
| 20-Nov-2025 | 2,820.00 | 2,830.00 | 2,800.00 | 2,800.00 | 22,400 | 0 |
| 19-Nov-2025 | 2,880.00 | 2,910.00 | 2,800.00 | 2,880.00 | 5,000 | 0 |
| 18-Nov-2025 | 2,850.00 | 2,960.00 | 2,780.00 | 2,880.00 | 205,800 | 0 |
| 17-Nov-2025 | 2,890.00 | 2,900.00 | 2,840.00 | 2,880.00 | 12,700 | 0 |
| 14-Nov-2025 | 2,990.00 | 2,990.00 | 2,780.00 | 2,880.00 | 82,000 | 0 |
| 13-Nov-2025 | 2,890.00 | 2,990.00 | 2,870.00 | 2,980.00 | 54,900 | 0 |
| 12-Nov-2025 | 2,900.00 | 2,910.00 | 2,880.00 | 2,880.00 | 17,200 | 0 |
| 11-Nov-2025 | 2,940.00 | 3,000.00 | 2,770.00 | 2,900.00 | 329,300 | 0 |
| 10-Nov-2025 | 2,900.00 | 3,000.00 | 2,820.00 | 2,930.00 | 176,000 | 0 |
| 07-Nov-2025 | 2,930.00 | 3,080.00 | 2,700.00 | 2,930.00 | 239,900 | 0 |
| 06-Nov-2025 | 3,000.00 | 3,000.00 | 2,860.00 | 2,940.00 | 48,000 | 0 |
| 05-Nov-2025 | 3,100.00 | 3,100.00 | 2,950.00 | 3,000.00 | 65,200 | 0 |
| 04-Nov-2025 | 3,150.00 | 3,150.00 | 3,000.00 | 3,140.00 | 44,300 | 0 |
| 03-Nov-2025 | 3,150.00 | 3,300.00 | 3,120.00 | 3,170.00 | 20,600 | 0 |
| 31-Oct-2025 | 3,200.00 | 3,210.00 | 3,110.00 | 3,200.00 | 22,000 | 0 |
| 30-Oct-2025 | 3,290.00 | 3,290.00 | 3,150.00 | 3,200.00 | 28,700 | 0 |
| 29-Oct-2025 | 3,300.00 | 3,300.00 | 3,280.00 | 3,280.00 | 5,800 | 0 |
| 28-Oct-2025 | 3,300.00 | 3,300.00 | 3,150.00 | 3,240.00 | 7,100 | 0 |
| 27-Oct-2025 | 3,370.00 | 3,370.00 | 3,120.00 | 3,290.00 | 38,700 | 0 |
| 24-Oct-2025 | 3,280.00 | 3,390.00 | 3,190.00 | 3,300.00 | 10,300 | 0 |
| 23-Oct-2025 | 3,200.00 | 3,310.00 | 3,060.00 | 3,290.00 | 12,000 | 0 |
| 22-Oct-2025 | 3,290.00 | 3,290.00 | 3,050.00 | 3,190.00 | 48,300 | 0 |
| 21-Oct-2025 | 3,250.00 | 3,370.00 | 3,150.00 | 3,290.00 | 74,700 | 0 |
| 20-Oct-2025 | 3,080.00 | 3,350.00 | 3,080.00 | 3,240.00 | 13,200 | 0 |
| 17-Oct-2025 | 3,260.00 | 3,260.00 | 3,050.00 | 3,080.00 | 27,200 | 0 |
| 16-Oct-2025 | 3,230.00 | 3,440.00 | 3,030.00 | 3,260.00 | 46,700 | 0 |
| 15-Oct-2025 | 3,430.00 | 3,440.00 | 3,140.00 | 3,310.00 | 67,500 | 0 |
| 14-Oct-2025 | 3,560.00 | 3,650.00 | 3,370.00 | 3,420.00 | 103,200 | 0 |
| 13-Oct-2025 | 3,470.00 | 3,660.00 | 3,420.00 | 3,520.00 | 60,600 | 0 |
| 10-Oct-2025 | 3,700.00 | 3,870.00 | 3,460.00 | 3,520.00 | 262,100 | 0 |
| 09-Oct-2025 | 3,360.00 | 4,200.00 | 3,300.00 | 3,810.00 | 584,100 | 0 |
| 08-Oct-2025 | 3,340.00 | 3,870.00 | 3,340.00 | 3,480.00 | 279,800 | 0 |
| 07-Oct-2025 | 3,280.00 | 3,280.00 | 3,180.00 | 3,190.00 | 11,300 | 0 |
| 06-Oct-2025 | 3,290.00 | 3,310.00 | 3,150.00 | 3,280.00 | 17,800 | 0 |
| 03-Oct-2025 | 3,250.00 | 3,290.00 | 3,070.00 | 3,290.00 | 34,800 | 0 |
| 02-Oct-2025 | 3,240.00 | 3,250.00 | 3,110.00 | 3,250.00 | 12,700 | 0 |
| 01-Oct-2025 | 3,210.00 | 3,400.00 | 3,200.00 | 3,240.00 | 167,700 | 0 |
| 30-Sep-2025 | 2,970.00 | 3,300.00 | 2,890.00 | 3,240.00 | 243,400 | 0 |
| 29-Sep-2025 | 3,000.00 | 3,000.00 | 2,910.00 | 2,990.00 | 35,000 | 0 |
| 26-Sep-2025 | 2,850.00 | 2,940.00 | 2,850.00 | 2,920.00 | 9,100 | 0 |
| 25-Sep-2025 | 2,890.00 | 2,940.00 | 2,830.00 | 2,940.00 | 38,200 | 0 |
| 24-Sep-2025 | 2,950.00 | 2,950.00 | 2,890.00 | 2,900.00 | 98,300 | 0 |
| 23-Sep-2025 | 2,910.00 | 3,010.00 | 2,900.00 | 2,950.00 | 244,900 | 0 |
| 22-Sep-2025 | 2,790.00 | 2,960.00 | 2,790.00 | 2,920.00 | 175,100 | 0 |
| 19-Sep-2025 | 2,730.00 | 2,790.00 | 2,720.00 | 2,790.00 | 56,500 | 0 |
| 18-Sep-2025 | 2,790.00 | 2,790.00 | 2,720.00 | 2,720.00 | 58,500 | 0 |
| 17-Sep-2025 | 2,850.00 | 2,900.00 | 2,750.00 | 2,790.00 | 88,700 | 0 |
| 16-Sep-2025 | 2,810.00 | 2,980.00 | 2,610.00 | 2,850.00 | 376,300 | 0 |
| 15-Sep-2025 | 3,080.00 | 3,080.00 | 2,640.00 | 2,800.00 | 747,800 | 0 |
| 12-Sep-2025 | 2,580.00 | 3,180.00 | 2,580.00 | 3,100.00 | 143,400 | 0 |
| 11-Sep-2025 | 2,620.00 | 2,620.00 | 2,530.00 | 2,580.00 | 7,500 | 0 |
| 10-Sep-2025 | 2,510.00 | 2,620.00 | 2,500.00 | 2,620.00 | 21,800 | 0 |
| 09-Sep-2025 | 2,550.00 | 2,580.00 | 2,500.00 | 2,580.00 | 16,300 | 0 |
| 08-Sep-2025 | 2,560.00 | 2,660.00 | 2,560.00 | 2,560.00 | 107,800 | 0 |
| 04-Sep-2025 | 2,600.00 | 2,660.00 | 2,500.00 | 2,550.00 | 74,500 | 0 |
| 03-Sep-2025 | 2,670.00 | 2,750.00 | 2,590.00 | 2,610.00 | 87,800 | 0 |
| 02-Sep-2025 | 2,720.00 | 2,820.00 | 2,590.00 | 2,670.00 | 85,100 | 0 |
| 01-Sep-2025 | 2,740.00 | 2,750.00 | 2,620.00 | 2,730.00 | 34,700 | 0 |
| 29-Aug-2025 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 69,800 | 0 |
| 28-Aug-2025 | 2,870.00 | 2,870.00 | 2,690.00 | 2,700.00 | 53,000 | 0 |
| 27-Aug-2025 | 2,900.00 | 2,900.00 | 2,660.00 | 2,880.00 | 63,300 | 0 |
| 26-Aug-2025 | 2,650.00 | 3,080.00 | 2,570.00 | 2,910.00 | 94,700 | 0 |
| 25-Aug-2025 | 2,620.00 | 2,650.00 | 2,590.00 | 2,650.00 | 83,000 | 0 |
| 22-Aug-2025 | 2,600.00 | 2,630.00 | 2,500.00 | 2,620.00 | 27,100 | 0 |
| 21-Aug-2025 | 2,550.00 | 2,620.00 | 2,500.00 | 2,600.00 | 16,200 | 0 |
| 20-Aug-2025 | 2,650.00 | 2,650.00 | 2,500.00 | 2,630.00 | 24,900 | 0 |
| 19-Aug-2025 | 2,650.00 | 2,650.00 | 2,520.00 | 2,650.00 | 71,700 | 0 |
| 15-Aug-2025 | 2,630.00 | 2,680.00 | 2,510.00 | 2,650.00 | 31,600 | 0 |
| 14-Aug-2025 | 2,670.00 | 2,680.00 | 2,570.00 | 2,600.00 | 20,300 | 0 |
| 13-Aug-2025 | 2,680.00 | 2,730.00 | 2,600.00 | 2,640.00 | 34,200 | 0 |
| 12-Aug-2025 | 2,360.00 | 2,730.00 | 2,360.00 | 2,680.00 | 233,500 | 0 |
| 11-Aug-2025 | 2,290.00 | 2,360.00 | 2,280.00 | 2,340.00 | 34,800 | 0 |
| 08-Aug-2025 | 2,290.00 | 2,290.00 | 2,200.00 | 2,290.00 | 60,600 | 0 |
| 07-Aug-2025 | 2,300.00 | 2,300.00 | 2,170.00 | 2,290.00 | 15,900 | 0 |
| 06-Aug-2025 | 2,320.00 | 2,320.00 | 2,250.00 | 2,300.00 | 21,400 | 0 |
| 05-Aug-2025 | 2,300.00 | 2,320.00 | 2,300.00 | 2,320.00 | 7,200 | 0 |
| 04-Aug-2025 | 2,370.00 | 2,450.00 | 2,320.00 | 2,330.00 | 4,300 | 0 |
| 01-Aug-2025 | 2,340.00 | 2,400.00 | 2,300.00 | 2,320.00 | 7,600 | 0 |
| 31-Jul-2025 | 2,360.00 | 2,370.00 | 2,330.00 | 2,330.00 | 22,700 | 0 |
| 30-Jul-2025 | 2,390.00 | 2,450.00 | 2,350.00 | 2,370.00 | 18,100 | 0 |
| 29-Jul-2025 | 2,410.00 | 2,480.00 | 2,340.00 | 2,370.00 | 63,300 | 0 |
| 28-Jul-2025 | 2,490.00 | 2,490.00 | 2,460.00 | 2,490.00 | 12,200 | 0 |
| 25-Jul-2025 | 2,530.00 | 2,530.00 | 2,360.00 | 2,450.00 | 28,100 | 0 |
| 24-Jul-2025 | 2,590.00 | 2,700.00 | 2,500.00 | 2,510.00 | 34,800 | 0 |
| 23-Jul-2025 | 2,780.00 | 2,780.00 | 2,500.00 | 2,580.00 | 151,400 | 0 |
| 22-Jul-2025 | 2,400.00 | 2,790.00 | 2,390.00 | 2,790.00 | 111,300 | 0 |