| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,345.00 | 44,300 | 0 |
| 09-Dec-2025 | 1,365.00 | 1,395.00 | 1,325.00 | 1,350.00 | 20,700 | 0 |
| 08-Dec-2025 | 1,385.00 | 1,450.00 | 1,365.00 | 1,365.00 | 27,000 | 0 |
| 05-Dec-2025 | 1,295.00 | 1,500.00 | 1,295.00 | 1,365.00 | 142,100 | 0 |
| 04-Dec-2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 64,500 | 0 |
| 03-Dec-2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,325.00 | 17,600 | 0 |
| 02-Dec-2025 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 21,900 | 0 |
| 01-Dec-2025 | 1,385.00 | 1,385.00 | 1,300.00 | 1,335.00 | 131,200 | 0 |
| 28-Nov-2025 | 1,360.00 | 1,405.00 | 1,325.00 | 1,385.00 | 58,700 | 0 |
| 27-Nov-2025 | 1,325.00 | 1,470.00 | 1,270.00 | 1,360.00 | 240,100 | 0 |
| 26-Nov-2025 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 57,500 | 0 |
| 25-Nov-2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,330.00 | 75,800 | 0 |
| 24-Nov-2025 | 1,360.00 | 1,380.00 | 1,335.00 | 1,360.00 | 17,000 | 0 |
| 21-Nov-2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 5,100 | 0 |
| 20-Nov-2025 | 1,410.00 | 1,410.00 | 1,350.00 | 1,370.00 | 92,600 | 0 |
| 19-Nov-2025 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 20,700 | 0 |
| 18-Nov-2025 | 1,405.00 | 1,450.00 | 1,395.00 | 1,420.00 | 30,300 | 0 |
| 17-Nov-2025 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 43,800 | 0 |
| 14-Nov-2025 | 1,365.00 | 1,395.00 | 1,365.00 | 1,390.00 | 43,900 | 0 |
| 13-Nov-2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 22,300 | 0 |
| 12-Nov-2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 45,500 | 0 |
| 11-Nov-2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 24,100 | 0 |
| 10-Nov-2025 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 225,700 | 0 |
| 07-Nov-2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 63,800 | 0 |
| 06-Nov-2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 39,200 | 0 |
| 05-Nov-2025 | 1,360.00 | 1,400.00 | 1,345.00 | 1,360.00 | 19,400 | 0 |
| 04-Nov-2025 | 1,370.00 | 1,400.00 | 1,340.00 | 1,360.00 | 83,700 | 0 |
| 03-Nov-2025 | 1,400.00 | 1,435.00 | 1,350.00 | 1,360.00 | 99,600 | 0 |
| 31-Oct-2025 | 1,405.00 | 1,450.00 | 1,400.00 | 1,400.00 | 75,600 | 0 |
| 30-Oct-2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,400.00 | 49,500 | 0 |
| 29-Oct-2025 | 1,460.00 | 1,500.00 | 1,345.00 | 1,400.00 | 223,000 | 0 |
| 28-Oct-2025 | 1,485.00 | 1,510.00 | 1,440.00 | 1,460.00 | 46,500 | 0 |
| 27-Oct-2025 | 1,525.00 | 1,550.00 | 1,460.00 | 1,480.00 | 135,900 | 0 |
| 24-Oct-2025 | 1,485.00 | 1,520.00 | 1,485.00 | 1,520.00 | 121,700 | 0 |
| 23-Oct-2025 | 1,440.00 | 1,485.00 | 1,440.00 | 1,485.00 | 39,100 | 0 |
| 22-Oct-2025 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 35,900 | 0 |
| 21-Oct-2025 | 1,490.00 | 1,500.00 | 1,260.00 | 1,475.00 | 115,000 | 0 |
| 20-Oct-2025 | 1,505.00 | 1,530.00 | 1,455.00 | 1,480.00 | 64,000 | 0 |
| 17-Oct-2025 | 1,540.00 | 1,550.00 | 1,490.00 | 1,505.00 | 98,700 | 0 |
| 16-Oct-2025 | 1,535.00 | 1,585.00 | 1,505.00 | 1,540.00 | 195,200 | 0 |
| 15-Oct-2025 | 1,420.00 | 1,680.00 | 1,420.00 | 1,535.00 | 507,000 | 0 |
| 14-Oct-2025 | 1,470.00 | 1,505.00 | 1,400.00 | 1,420.00 | 214,200 | 0 |
| 13-Oct-2025 | 1,445.00 | 1,485.00 | 1,400.00 | 1,470.00 | 180,100 | 0 |
| 10-Oct-2025 | 1,525.00 | 1,525.00 | 1,325.00 | 1,440.00 | 283,500 | 0 |
| 09-Oct-2025 | 1,415.00 | 1,595.00 | 1,395.00 | 1,525.00 | 541,900 | 0 |
| 08-Oct-2025 | 1,680.00 | 1,680.00 | 1,380.00 | 1,500.00 | 758,800 | 0 |
| 07-Oct-2025 | 1,450.00 | 1,725.00 | 1,380.00 | 1,560.00 | 2,713,500 | 0 |
| 06-Oct-2025 | 1,295.00 | 1,450.00 | 1,255.00 | 1,380.00 | 635,800 | 0 |
| 03-Oct-2025 | 1,190.00 | 1,300.00 | 1,175.00 | 1,240.00 | 574,300 | 0 |
| 02-Oct-2025 | 1,200.00 | 1,210.00 | 1,105.00 | 1,190.00 | 184,100 | 0 |
| 01-Oct-2025 | 1,215.00 | 1,230.00 | 1,140.00 | 1,195.00 | 92,000 | 0 |
| 30-Sep-2025 | 1,205.00 | 1,240.00 | 1,185.00 | 1,210.00 | 237,100 | 0 |
| 29-Sep-2025 | 1,180.00 | 1,290.00 | 1,140.00 | 1,200.00 | 519,000 | 0 |
| 26-Sep-2025 | 1,060.00 | 1,250.00 | 1,050.00 | 1,135.00 | 758,300 | 0 |
| 25-Sep-2025 | 1,025.00 | 1,055.00 | 1,015.00 | 1,055.00 | 108,800 | 0 |
| 24-Sep-2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 77,500 | 0 |
| 23-Sep-2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 45,000 | 0 |
| 22-Sep-2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 107,100 | 0 |
| 19-Sep-2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 4,300 | 0 |
| 18-Sep-2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 41,600 | 0 |
| 17-Sep-2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,010.00 | 33,800 | 0 |
| 16-Sep-2025 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 46,500 | 0 |
| 15-Sep-2025 | 1,025.00 | 1,200.00 | 1,000.00 | 1,010.00 | 512,200 | 0 |
| 12-Sep-2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 81,100 | 0 |
| 11-Sep-2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 33,600 | 0 |
| 10-Sep-2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 33,800 | 0 |
| 09-Sep-2025 | 1,050.00 | 1,050.00 | 1,005.00 | 1,005.00 | 54,500 | 0 |
| 08-Sep-2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,035.00 | 46,100 | 0 |
| 04-Sep-2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 57,100 | 0 |
| 03-Sep-2025 | 1,030.00 | 1,075.00 | 1,030.00 | 1,045.00 | 11,300 | 0 |
| 02-Sep-2025 | 1,015.00 | 1,060.00 | 1,015.00 | 1,025.00 | 26,400 | 0 |
| 01-Sep-2025 | 1,015.00 | 1,030.00 | 980.00 | 1,015.00 | 50,100 | 0 |
| 29-Aug-2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 21,000 | 0 |
| 28-Aug-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 46,400 | 0 |
| 27-Aug-2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 19,600 | 0 |
| 26-Aug-2025 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 16,200 | 0 |
| 25-Aug-2025 | 1,045.00 | 1,050.00 | 1,025.00 | 1,035.00 | 78,700 | 0 |
| 22-Aug-2025 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 39,200 | 0 |
| 21-Aug-2025 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 39,200 | 0 |
| 20-Aug-2025 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 85,600 | 0 |
| 19-Aug-2025 | 1,080.00 | 1,080.00 | 1,045.00 | 1,045.00 | 51,700 | 0 |
| 15-Aug-2025 | 1,085.00 | 1,085.00 | 1,055.00 | 1,080.00 | 28,300 | 0 |
| 14-Aug-2025 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 60,800 | 0 |
| 13-Aug-2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,095.00 | 127,100 | 0 |
| 12-Aug-2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,105.00 | 86,200 | 0 |
| 11-Aug-2025 | 1,095.00 | 1,190.00 | 1,095.00 | 1,115.00 | 146,200 | 0 |
| 08-Aug-2025 | 1,035.00 | 1,185.00 | 1,015.00 | 1,090.00 | 706,600 | 0 |
| 07-Aug-2025 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 133,400 | 0 |
| 06-Aug-2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 7,000 | 0 |
| 05-Aug-2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 42,100 | 0 |
| 04-Aug-2025 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 34,100 | 0 |
| 01-Aug-2025 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 7,500 | 0 |
| 31-Jul-2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 130,900 | 0 |
| 30-Jul-2025 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 132,700 | 0 |
| 29-Jul-2025 | 1,005.00 | 1,085.00 | 1,005.00 | 1,050.00 | 291,900 | 0 |
| 28-Jul-2025 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 38,600 | 0 |
| 25-Jul-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 42,100 | 0 |
| 24-Jul-2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,035.00 | 46,200 | 0 |
| 23-Jul-2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,040.00 | 45,000 | 0 |
| 22-Jul-2025 | 1,100.00 | 1,100.00 | 990.00 | 1,060.00 | 208,600 | 0 |