| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 204,200 | 0 |
| 08-Dec-2025 | 1,470.00 | 1,480.00 | 1,455.00 | 1,470.00 | 157,300 | 0 |
| 05-Dec-2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,460.00 | 178,600 | 0 |
| 04-Dec-2025 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 666,100 | 0 |
| 03-Dec-2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 422,800 | 0 |
| 02-Dec-2025 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 102,700 | 0 |
| 01-Dec-2025 | 1,480.00 | 1,490.00 | 1,470.00 | 1,485.00 | 197,900 | 0 |
| 28-Nov-2025 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 98,200 | 0 |
| 27-Nov-2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,475.00 | 180,200 | 0 |
| 26-Nov-2025 | 1,480.00 | 1,485.00 | 1,460.00 | 1,480.00 | 130,700 | 0 |
| 25-Nov-2025 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 248,300 | 0 |
| 24-Nov-2025 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 136,000 | 0 |
| 21-Nov-2025 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 270,900 | 0 |
| 20-Nov-2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 72,100 | 0 |
| 19-Nov-2025 | 1,455.00 | 1,485.00 | 1,445.00 | 1,460.00 | 349,000 | 0 |
| 18-Nov-2025 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 178,600 | 0 |
| 17-Nov-2025 | 1,450.00 | 1,470.00 | 1,445.00 | 1,465.00 | 224,500 | 0 |
| 14-Nov-2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 227,400 | 0 |
| 13-Nov-2025 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 160,700 | 0 |
| 12-Nov-2025 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 249,600 | 0 |
| 11-Nov-2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,455.00 | 68,500 | 0 |
| 10-Nov-2025 | 1,455.00 | 1,455.00 | 1,440.00 | 1,455.00 | 111,200 | 0 |
| 07-Nov-2025 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 84,000 | 0 |
| 06-Nov-2025 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 294,400 | 0 |
| 05-Nov-2025 | 1,450.00 | 1,455.00 | 1,435.00 | 1,450.00 | 81,500 | 0 |
| 04-Nov-2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 525,100 | 0 |
| 03-Nov-2025 | 1,445.00 | 1,485.00 | 1,445.00 | 1,450.00 | 365,400 | 0 |
| 31-Oct-2025 | 1,460.00 | 1,475.00 | 1,445.00 | 1,445.00 | 597,300 | 0 |
| 30-Oct-2025 | 1,425.00 | 1,475.00 | 1,420.00 | 1,460.00 | 1,295,800 | 0 |
| 29-Oct-2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,415.00 | 572,200 | 0 |
| 28-Oct-2025 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 68,500 | 0 |
| 27-Oct-2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 152,000 | 0 |
| 24-Oct-2025 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 96,000 | 0 |
| 23-Oct-2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 136,800 | 0 |
| 22-Oct-2025 | 1,380.00 | 1,385.00 | 1,370.00 | 1,385.00 | 107,700 | 0 |
| 21-Oct-2025 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 222,400 | 0 |
| 20-Oct-2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 109,500 | 0 |
| 17-Oct-2025 | 1,375.00 | 1,380.00 | 1,360.00 | 1,365.00 | 208,700 | 0 |
| 16-Oct-2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,375.00 | 28,400 | 0 |
| 15-Oct-2025 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 126,300 | 0 |
| 14-Oct-2025 | 1,385.00 | 1,390.00 | 1,370.00 | 1,380.00 | 118,400 | 0 |
| 13-Oct-2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 39,800 | 0 |
| 10-Oct-2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 197,700 | 0 |
| 09-Oct-2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 96,700 | 0 |
| 08-Oct-2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 70,000 | 0 |
| 07-Oct-2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,395.00 | 84,500 | 0 |
| 06-Oct-2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 165,900 | 0 |
| 03-Oct-2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 134,700 | 0 |
| 02-Oct-2025 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 92,800 | 0 |
| 01-Oct-2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,395.00 | 87,400 | 0 |
| 30-Sep-2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,385.00 | 183,300 | 0 |
| 29-Sep-2025 | 1,390.00 | 1,430.00 | 1,385.00 | 1,400.00 | 226,000 | 0 |
| 26-Sep-2025 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 124,100 | 0 |
| 25-Sep-2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 176,800 | 0 |
| 24-Sep-2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 221,600 | 0 |
| 23-Sep-2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 133,200 | 0 |
| 22-Sep-2025 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 136,400 | 0 |
| 19-Sep-2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 112,300 | 0 |
| 18-Sep-2025 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 90,800 | 0 |
| 17-Sep-2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 131,500 | 0 |
| 16-Sep-2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 83,200 | 0 |
| 15-Sep-2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 43,400 | 0 |
| 12-Sep-2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 158,800 | 0 |
| 11-Sep-2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 193,900 | 0 |
| 10-Sep-2025 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 79,500 | 0 |
| 09-Sep-2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 159,900 | 0 |
| 08-Sep-2025 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 304,900 | 0 |
| 04-Sep-2025 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 348,600 | 0 |
| 03-Sep-2025 | 1,395.00 | 1,400.00 | 1,380.00 | 1,395.00 | 106,200 | 0 |
| 02-Sep-2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 42,800 | 0 |
| 01-Sep-2025 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 432,100 | 0 |
| 29-Aug-2025 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 280,600 | 0 |
| 28-Aug-2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 224,000 | 0 |
| 27-Aug-2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 165,000 | 0 |
| 26-Aug-2025 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 315,300 | 0 |
| 25-Aug-2025 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 154,000 | 0 |
| 22-Aug-2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,410.00 | 224,300 | 0 |
| 21-Aug-2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 56,800 | 0 |
| 20-Aug-2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 119,100 | 0 |
| 19-Aug-2025 | 1,395.00 | 1,395.00 | 1,385.00 | 1,390.00 | 358,600 | 0 |
| 15-Aug-2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,395.00 | 245,200 | 0 |
| 14-Aug-2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,410.00 | 174,600 | 0 |
| 13-Aug-2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 97,700 | 0 |
| 12-Aug-2025 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 306,400 | 0 |
| 11-Aug-2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 43,700 | 0 |
| 08-Aug-2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 308,600 | 0 |
| 07-Aug-2025 | 1,405.00 | 1,405.00 | 1,395.00 | 1,395.00 | 191,400 | 0 |
| 06-Aug-2025 | 1,395.00 | 1,405.00 | 1,390.00 | 1,405.00 | 133,700 | 0 |
| 05-Aug-2025 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 661,600 | 0 |
| 04-Aug-2025 | 1,425.00 | 1,425.00 | 1,395.00 | 1,405.00 | 588,100 | 0 |
| 01-Aug-2025 | 1,430.00 | 1,435.00 | 1,420.00 | 1,425.00 | 186,200 | 0 |
| 31-Jul-2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 162,500 | 0 |
| 30-Jul-2025 | 1,440.00 | 1,450.00 | 1,430.00 | 1,430.00 | 265,400 | 0 |
| 29-Jul-2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 147,100 | 0 |
| 28-Jul-2025 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 247,800 | 0 |
| 25-Jul-2025 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 314,600 | 0 |
| 24-Jul-2025 | 1,420.00 | 1,510.00 | 1,420.00 | 1,450.00 | 212,200 | 0 |
| 23-Jul-2025 | 1,430.00 | 1,440.00 | 1,415.00 | 1,435.00 | 170,800 | 0 |
| 22-Jul-2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 223,600 | 0 |
| 21-Jul-2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,425.00 | 221,100 | 0 |