| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,310.00 | 1,470.00 | 1,295.00 | 1,345.00 | 265,400 | 0 |
| 08-Dec-2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,300.00 | 3,800 | 0 |
| 05-Dec-2025 | 1,290.00 | 1,320.00 | 1,280.00 | 1,300.00 | 38,000 | 0 |
| 04-Dec-2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,285.00 | 31,300 | 0 |
| 03-Dec-2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,280.00 | 13,800 | 0 |
| 02-Dec-2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 17,100 | 0 |
| 01-Dec-2025 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 37,900 | 0 |
| 28-Nov-2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 2,700 | 0 |
| 27-Nov-2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 2,600 | 0 |
| 26-Nov-2025 | 1,285.00 | 1,285.00 | 1,235.00 | 1,275.00 | 27,000 | 0 |
| 25-Nov-2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 20,300 | 0 |
| 24-Nov-2025 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 10,300 | 0 |
| 21-Nov-2025 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 21,800 | 0 |
| 20-Nov-2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 52,800 | 0 |
| 19-Nov-2025 | 1,300.00 | 1,325.00 | 1,265.00 | 1,280.00 | 120,100 | 0 |
| 18-Nov-2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,305.00 | 22,100 | 0 |
| 17-Nov-2025 | 1,330.00 | 1,350.00 | 1,280.00 | 1,320.00 | 27,700 | 0 |
| 14-Nov-2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 24,200 | 0 |
| 13-Nov-2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,320.00 | 38,000 | 0 |
| 12-Nov-2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,340.00 | 21,600 | 0 |
| 11-Nov-2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,335.00 | 63,600 | 0 |
| 10-Nov-2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,305.00 | 34,900 | 0 |
| 07-Nov-2025 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 37,200 | 0 |
| 06-Nov-2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 23,000 | 0 |
| 05-Nov-2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 10,000 | 0 |
| 04-Nov-2025 | 1,290.00 | 1,290.00 | 1,185.00 | 1,280.00 | 66,300 | 0 |
| 03-Nov-2025 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 3,700 | 0 |
| 31-Oct-2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 11,600 | 0 |
| 30-Oct-2025 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 43,400 | 0 |
| 29-Oct-2025 | 1,280.00 | 1,300.00 | 1,250.00 | 1,275.00 | 39,100 | 0 |
| 28-Oct-2025 | 1,250.00 | 1,280.00 | 1,230.00 | 1,275.00 | 47,300 | 0 |
| 27-Oct-2025 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 19,700 | 0 |
| 24-Oct-2025 | 1,240.00 | 1,250.00 | 1,165.00 | 1,245.00 | 496,800 | 0 |
| 23-Oct-2025 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 34,700 | 0 |
| 22-Oct-2025 | 1,220.00 | 1,220.00 | 1,195.00 | 1,220.00 | 7,300 | 0 |
| 21-Oct-2025 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 35,100 | 0 |
| 20-Oct-2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,210.00 | 27,900 | 0 |
| 17-Oct-2025 | 1,220.00 | 1,220.00 | 1,160.00 | 1,205.00 | 42,100 | 0 |
| 16-Oct-2025 | 1,190.00 | 1,220.00 | 1,150.00 | 1,200.00 | 214,800 | 0 |
| 15-Oct-2025 | 1,160.00 | 1,200.00 | 1,145.00 | 1,190.00 | 58,900 | 0 |
| 14-Oct-2025 | 1,145.00 | 1,175.00 | 1,140.00 | 1,160.00 | 13,900 | 0 |
| 13-Oct-2025 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 18,200 | 0 |
| 10-Oct-2025 | 1,150.00 | 1,175.00 | 1,140.00 | 1,150.00 | 9,300 | 0 |
| 09-Oct-2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,150.00 | 30,700 | 0 |
| 08-Oct-2025 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 11,700 | 0 |
| 07-Oct-2025 | 1,165.00 | 1,190.00 | 1,155.00 | 1,160.00 | 14,400 | 0 |
| 06-Oct-2025 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 7,000 | 0 |
| 03-Oct-2025 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 7,900 | 0 |
| 02-Oct-2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,175.00 | 30,800 | 0 |
| 01-Oct-2025 | 1,190.00 | 1,200.00 | 1,165.00 | 1,195.00 | 11,400 | 0 |
| 30-Sep-2025 | 1,180.00 | 1,200.00 | 1,160.00 | 1,195.00 | 9,100 | 0 |
| 29-Sep-2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 2,000 | 0 |
| 26-Sep-2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 5,600 | 0 |
| 25-Sep-2025 | 1,150.00 | 1,200.00 | 1,145.00 | 1,150.00 | 91,800 | 0 |
| 24-Sep-2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 65,100 | 0 |
| 23-Sep-2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 34,300 | 0 |
| 22-Sep-2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,150.00 | 6,600 | 0 |
| 19-Sep-2025 | 1,190.00 | 1,200.00 | 1,120.00 | 1,185.00 | 22,000 | 0 |
| 18-Sep-2025 | 1,175.00 | 1,190.00 | 1,165.00 | 1,190.00 | 33,300 | 0 |
| 17-Sep-2025 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 28,500 | 0 |
| 16-Sep-2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,150.00 | 25,900 | 0 |
| 15-Sep-2025 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 13,900 | 0 |
| 12-Sep-2025 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 36,700 | 0 |
| 11-Sep-2025 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 8,400 | 0 |
| 10-Sep-2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,115.00 | 60,400 | 0 |
| 09-Sep-2025 | 1,225.00 | 1,250.00 | 1,055.00 | 1,095.00 | 166,400 | 0 |
| 08-Sep-2025 | 1,225.00 | 1,270.00 | 1,225.00 | 1,235.00 | 119,600 | 0 |
| 04-Sep-2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,260.00 | 130,800 | 0 |
| 03-Sep-2025 | 1,120.00 | 1,260.00 | 1,100.00 | 1,230.00 | 340,200 | 0 |
| 02-Sep-2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,110.00 | 25,000 | 0 |
| 01-Sep-2025 | 1,150.00 | 1,150.00 | 1,080.00 | 1,120.00 | 30,500 | 0 |
| 29-Aug-2025 | 1,130.00 | 1,200.00 | 1,120.00 | 1,160.00 | 99,500 | 0 |
| 28-Aug-2025 | 1,095.00 | 1,190.00 | 1,095.00 | 1,115.00 | 189,000 | 0 |
| 27-Aug-2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 14,600 | 0 |
| 26-Aug-2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 19,500 | 0 |
| 25-Aug-2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 72,300 | 0 |
| 22-Aug-2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 24,300 | 0 |
| 21-Aug-2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 40,300 | 0 |
| 20-Aug-2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 8,700 | 0 |
| 19-Aug-2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 4,200 | 0 |
| 15-Aug-2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 3,500 | 0 |
| 14-Aug-2025 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 23,500 | 0 |
| 13-Aug-2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 28,800 | 0 |
| 12-Aug-2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 100,200 | 0 |
| 11-Aug-2025 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 16,800 | 0 |
| 08-Aug-2025 | 1,100.00 | 1,100.00 | 1,065.00 | 1,100.00 | 25,200 | 0 |
| 07-Aug-2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 15,200 | 0 |
| 06-Aug-2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 19,400 | 0 |
| 05-Aug-2025 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 9,900 | 0 |
| 04-Aug-2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 40,100 | 0 |
| 01-Aug-2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,105.00 | 63,100 | 0 |
| 31-Jul-2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,105.00 | 35,800 | 0 |
| 30-Jul-2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 3,200 | 0 |
| 29-Jul-2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 8,600 | 0 |
| 28-Jul-2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 10,500 | 0 |
| 25-Jul-2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 7,300 | 0 |
| 24-Jul-2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 38,600 | 0 |
| 23-Jul-2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,500 | 0 |
| 22-Jul-2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 14,400 | 0 |
| 21-Jul-2025 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 3,700 | 0 |