| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,485.00 | 37,100 | 0 |
| 08-Dec-2025 | 1,510.00 | 1,510.00 | 1,485.00 | 1,490.00 | 62,800 | 0 |
| 05-Dec-2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 10,500 | 0 |
| 04-Dec-2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 8,500 | 0 |
| 03-Dec-2025 | 1,510.00 | 1,510.00 | 1,470.00 | 1,505.00 | 4,600 | 0 |
| 02-Dec-2025 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,100 | 0 |
| 01-Dec-2025 | 1,510.00 | 1,520.00 | 1,485.00 | 1,485.00 | 15,100 | 0 |
| 28-Nov-2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,480.00 | 9,300 | 0 |
| 27-Nov-2025 | 1,525.00 | 1,525.00 | 1,485.00 | 1,525.00 | 11,600 | 0 |
| 26-Nov-2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,485.00 | 3,300 | 0 |
| 25-Nov-2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,540.00 | 4,000 | 0 |
| 24-Nov-2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 16,800 | 0 |
| 21-Nov-2025 | 1,555.00 | 1,555.00 | 1,470.00 | 1,510.00 | 8,100 | 0 |
| 20-Nov-2025 | 1,530.00 | 1,535.00 | 1,500.00 | 1,500.00 | 191,300 | 0 |
| 19-Nov-2025 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 2,800 | 0 |
| 18-Nov-2025 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 8,900 | 0 |
| 17-Nov-2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 500 | 0 |
| 14-Nov-2025 | 1,560.00 | 1,560.00 | 1,555.00 | 1,560.00 | 6,000 | 0 |
| 13-Nov-2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 2,400 | 0 |
| 12-Nov-2025 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 4,000 | 0 |
| 11-Nov-2025 | 1,570.00 | 1,590.00 | 1,545.00 | 1,555.00 | 105,800 | 0 |
| 10-Nov-2025 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 30,700 | 0 |
| 07-Nov-2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 51,000 | 0 |
| 06-Nov-2025 | 1,585.00 | 1,590.00 | 1,555.00 | 1,555.00 | 14,300 | 0 |
| 05-Nov-2025 | 1,585.00 | 1,590.00 | 1,575.00 | 1,585.00 | 2,300 | 0 |
| 04-Nov-2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 8,300 | 0 |
| 03-Nov-2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,615.00 | 3,000 | 0 |
| 31-Oct-2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,630.00 | 4,600 | 0 |
| 30-Oct-2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 61,700 | 0 |
| 29-Oct-2025 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 9,800 | 0 |
| 28-Oct-2025 | 1,665.00 | 1,675.00 | 1,620.00 | 1,625.00 | 21,200 | 0 |
| 27-Oct-2025 | 1,650.00 | 1,700.00 | 1,620.00 | 1,620.00 | 70,300 | 0 |
| 24-Oct-2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,200 | 0 |
| 23-Oct-2025 | 1,690.00 | 1,690.00 | 1,650.00 | 1,690.00 | 18,500 | 0 |
| 22-Oct-2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,690.00 | 17,300 | 0 |
| 21-Oct-2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 9,500 | 0 |
| 20-Oct-2025 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,400 | 0 |
| 17-Oct-2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,500 | 0 |
| 16-Oct-2025 | 1,635.00 | 1,720.00 | 1,625.00 | 1,670.00 | 29,500 | 0 |
| 15-Oct-2025 | 1,665.00 | 1,670.00 | 1,625.00 | 1,670.00 | 15,200 | 0 |
| 14-Oct-2025 | 1,675.00 | 1,675.00 | 1,640.00 | 1,670.00 | 2,500 | 0 |
| 13-Oct-2025 | 1,650.00 | 1,720.00 | 1,645.00 | 1,675.00 | 35,000 | 0 |
| 10-Oct-2025 | 1,655.00 | 1,655.00 | 1,625.00 | 1,640.00 | 8,900 | 0 |
| 09-Oct-2025 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 4,700 | 0 |
| 08-Oct-2025 | 1,660.00 | 1,660.00 | 1,635.00 | 1,635.00 | 5,900 | 0 |
| 07-Oct-2025 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 23,800 | 0 |
| 06-Oct-2025 | 1,725.00 | 1,725.00 | 1,660.00 | 1,660.00 | 14,500 | 0 |
| 03-Oct-2025 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 4,300 | 0 |
| 02-Oct-2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 15,100 | 0 |
| 01-Oct-2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 2,600 | 0 |
| 30-Sep-2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 36,400 | 0 |
| 29-Sep-2025 | 1,705.00 | 1,705.00 | 1,675.00 | 1,695.00 | 54,000 | 0 |
| 26-Sep-2025 | 1,695.00 | 1,705.00 | 1,675.00 | 1,705.00 | 2,100 | 0 |
| 25-Sep-2025 | 1,695.00 | 1,695.00 | 1,660.00 | 1,695.00 | 23,800 | 0 |
| 24-Sep-2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,695.00 | 39,500 | 0 |
| 23-Sep-2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 15,100 | 0 |
| 22-Sep-2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,700.00 | 34,800 | 0 |
| 19-Sep-2025 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 51,200 | 0 |
| 18-Sep-2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 15,200 | 0 |
| 17-Sep-2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,710.00 | 4,700 | 0 |
| 16-Sep-2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 76,000 | 0 |
| 15-Sep-2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,720.00 | 10,100 | 0 |
| 12-Sep-2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,100 | 0 |
| 11-Sep-2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,720.00 | 27,600 | 0 |
| 10-Sep-2025 | 1,730.00 | 1,730.00 | 1,695.00 | 1,730.00 | 447,900 | 0 |
| 09-Sep-2025 | 1,740.00 | 1,770.00 | 1,680.00 | 1,770.00 | 165,600 | 0 |
| 08-Sep-2025 | 1,660.00 | 1,780.00 | 1,660.00 | 1,775.00 | 35,300 | 0 |
| 04-Sep-2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,680.00 | 52,300 | 0 |
| 03-Sep-2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,685.00 | 13,300 | 0 |
| 02-Sep-2025 | 1,675.00 | 1,710.00 | 1,650.00 | 1,685.00 | 5,800 | 0 |
| 01-Sep-2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 26,700 | 0 |
| 29-Aug-2025 | 1,680.00 | 1,685.00 | 1,680.00 | 1,685.00 | 10,600 | 0 |
| 28-Aug-2025 | 1,695.00 | 1,695.00 | 1,675.00 | 1,685.00 | 58,200 | 0 |
| 27-Aug-2025 | 1,695.00 | 1,700.00 | 1,680.00 | 1,695.00 | 14,900 | 0 |
| 26-Aug-2025 | 1,690.00 | 1,700.00 | 1,685.00 | 1,695.00 | 7,700 | 0 |
| 25-Aug-2025 | 1,680.00 | 1,715.00 | 1,680.00 | 1,695.00 | 35,700 | 0 |
| 22-Aug-2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 50,800 | 0 |
| 21-Aug-2025 | 1,685.00 | 1,705.00 | 1,680.00 | 1,705.00 | 62,200 | 0 |
| 20-Aug-2025 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 82,500 | 0 |
| 19-Aug-2025 | 1,710.00 | 1,725.00 | 1,685.00 | 1,725.00 | 39,300 | 0 |
| 15-Aug-2025 | 1,700.00 | 1,725.00 | 1,675.00 | 1,725.00 | 2,400 | 0 |
| 14-Aug-2025 | 1,690.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,800 | 0 |
| 13-Aug-2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 200 | 0 |
| 12-Aug-2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 8,600 | 0 |
| 11-Aug-2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,600 | 0 |
| 08-Aug-2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 11,100 | 0 |
| 07-Aug-2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,700.00 | 215,000 | 0 |
| 06-Aug-2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 21,500 | 0 |
| 05-Aug-2025 | 1,685.00 | 1,705.00 | 1,670.00 | 1,705.00 | 6,900 | 0 |
| 04-Aug-2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,705.00 | 1,700 | 0 |
| 01-Aug-2025 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 2,200 | 0 |
| 31-Jul-2025 | 1,680.00 | 1,705.00 | 1,680.00 | 1,700.00 | 10,000 | 0 |
| 30-Jul-2025 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 65,500 | 0 |
| 29-Jul-2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 13,200 | 0 |
| 28-Jul-2025 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 56,000 | 0 |
| 25-Jul-2025 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 7,100 | 0 |
| 24-Jul-2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 108,700 | 0 |
| 23-Jul-2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 21,900 | 0 |
| 22-Jul-2025 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 26,000 | 0 |
| 21-Jul-2025 | 1,750.00 | 1,750.00 | 1,695.00 | 1,720.00 | 92,600 | 0 |