| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,430.00 | 1,430.00 | 1,375.00 | 1,425.00 | 25,800 | 0 |
| 08-Dec-2025 | 1,440.00 | 1,500.00 | 1,375.00 | 1,420.00 | 53,800 | 0 |
| 05-Dec-2025 | 1,480.00 | 1,480.00 | 1,375.00 | 1,435.00 | 53,200 | 0 |
| 04-Dec-2025 | 1,435.00 | 1,500.00 | 1,405.00 | 1,490.00 | 35,600 | 0 |
| 03-Dec-2025 | 1,800.00 | 1,800.00 | 1,400.00 | 1,450.00 | 145,300 | 0 |
| 02-Dec-2025 | 1,390.00 | 1,440.00 | 1,300.00 | 1,440.00 | 72,500 | 0 |
| 01-Dec-2025 | 1,320.00 | 1,380.00 | 1,245.00 | 1,355.00 | 37,100 | 0 |
| 28-Nov-2025 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 34,200 | 0 |
| 27-Nov-2025 | 1,415.00 | 1,415.00 | 1,355.00 | 1,355.00 | 101,900 | 0 |
| 26-Nov-2025 | 1,400.00 | 1,615.00 | 1,310.00 | 1,410.00 | 546,200 | 0 |
| 25-Nov-2025 | 1,275.00 | 1,615.00 | 1,275.00 | 1,380.00 | 811,600 | 0 |
| 24-Nov-2025 | 1,260.00 | 1,305.00 | 1,250.00 | 1,295.00 | 119,900 | 0 |
| 21-Nov-2025 | 1,220.00 | 1,290.00 | 1,210.00 | 1,260.00 | 216,100 | 0 |
| 20-Nov-2025 | 1,200.00 | 1,225.00 | 1,170.00 | 1,210.00 | 17,400 | 0 |
| 19-Nov-2025 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 5,700 | 0 |
| 18-Nov-2025 | 1,200.00 | 1,210.00 | 1,150.00 | 1,195.00 | 40,200 | 0 |
| 17-Nov-2025 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 37,300 | 0 |
| 14-Nov-2025 | 1,205.00 | 1,220.00 | 1,175.00 | 1,210.00 | 17,900 | 0 |
| 13-Nov-2025 | 1,270.00 | 1,270.00 | 1,160.00 | 1,205.00 | 105,000 | 0 |
| 12-Nov-2025 | 1,185.00 | 1,190.00 | 1,180.00 | 1,190.00 | 5,900 | 0 |
| 11-Nov-2025 | 1,160.00 | 1,185.00 | 1,155.00 | 1,185.00 | 12,200 | 0 |
| 10-Nov-2025 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 4,500 | 0 |
| 07-Nov-2025 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 6,500 | 0 |
| 06-Nov-2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,180.00 | 10,800 | 0 |
| 05-Nov-2025 | 1,200.00 | 1,210.00 | 1,110.00 | 1,185.00 | 49,300 | 0 |
| 04-Nov-2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,245.00 | 8,200 | 0 |
| 03-Nov-2025 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 16,000 | 0 |
| 31-Oct-2025 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 133,800 | 0 |
| 30-Oct-2025 | 1,235.00 | 1,280.00 | 1,210.00 | 1,240.00 | 13,600 | 0 |
| 29-Oct-2025 | 1,270.00 | 1,270.00 | 1,225.00 | 1,225.00 | 10,000 | 0 |
| 28-Oct-2025 | 1,225.00 | 1,260.00 | 1,200.00 | 1,255.00 | 163,200 | 0 |
| 27-Oct-2025 | 1,240.00 | 1,240.00 | 1,170.00 | 1,225.00 | 141,300 | 0 |
| 24-Oct-2025 | 1,225.00 | 1,225.00 | 1,175.00 | 1,185.00 | 26,500 | 0 |
| 23-Oct-2025 | 1,185.00 | 1,225.00 | 1,165.00 | 1,180.00 | 42,400 | 0 |
| 22-Oct-2025 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 99,800 | 0 |
| 21-Oct-2025 | 1,200.00 | 1,200.00 | 1,145.00 | 1,175.00 | 25,700 | 0 |
| 20-Oct-2025 | 1,160.00 | 1,195.00 | 1,130.00 | 1,145.00 | 27,700 | 0 |
| 17-Oct-2025 | 1,150.00 | 1,195.00 | 1,120.00 | 1,160.00 | 40,800 | 0 |
| 16-Oct-2025 | 1,115.00 | 1,265.00 | 1,115.00 | 1,150.00 | 150,200 | 0 |
| 15-Oct-2025 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 39,300 | 0 |
| 14-Oct-2025 | 1,180.00 | 1,190.00 | 1,120.00 | 1,120.00 | 40,700 | 0 |
| 13-Oct-2025 | 1,190.00 | 1,230.00 | 1,170.00 | 1,170.00 | 26,700 | 0 |
| 10-Oct-2025 | 1,260.00 | 1,260.00 | 1,130.00 | 1,190.00 | 304,800 | 0 |
| 09-Oct-2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,260.00 | 27,700 | 0 |
| 08-Oct-2025 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 50,700 | 0 |
| 07-Oct-2025 | 1,335.00 | 1,350.00 | 1,285.00 | 1,305.00 | 107,300 | 0 |
| 06-Oct-2025 | 1,265.00 | 1,320.00 | 1,250.00 | 1,295.00 | 102,100 | 0 |
| 03-Oct-2025 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 36,800 | 0 |
| 02-Oct-2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,270.00 | 18,000 | 0 |
| 01-Oct-2025 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 20,100 | 0 |
| 30-Sep-2025 | 1,355.00 | 1,365.00 | 1,280.00 | 1,280.00 | 103,200 | 0 |
| 29-Sep-2025 | 1,290.00 | 1,360.00 | 1,270.00 | 1,350.00 | 265,000 | 0 |
| 26-Sep-2025 | 1,265.00 | 1,320.00 | 1,265.00 | 1,300.00 | 21,200 | 0 |
| 25-Sep-2025 | 1,315.00 | 1,315.00 | 1,230.00 | 1,265.00 | 8,100 | 0 |
| 24-Sep-2025 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 11,100 | 0 |
| 23-Sep-2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,305.00 | 20,600 | 0 |
| 22-Sep-2025 | 1,330.00 | 1,330.00 | 1,295.00 | 1,305.00 | 13,000 | 0 |
| 19-Sep-2025 | 1,335.00 | 1,350.00 | 1,305.00 | 1,330.00 | 17,100 | 0 |
| 18-Sep-2025 | 1,345.00 | 1,345.00 | 1,300.00 | 1,310.00 | 8,800 | 0 |
| 17-Sep-2025 | 1,350.00 | 1,390.00 | 1,345.00 | 1,345.00 | 14,300 | 0 |
| 16-Sep-2025 | 1,355.00 | 1,355.00 | 1,320.00 | 1,340.00 | 25,700 | 0 |
| 15-Sep-2025 | 1,355.00 | 1,355.00 | 1,310.00 | 1,330.00 | 17,300 | 0 |
| 12-Sep-2025 | 1,350.00 | 1,380.00 | 1,305.00 | 1,330.00 | 63,600 | 0 |
| 11-Sep-2025 | 1,320.00 | 1,500.00 | 1,300.00 | 1,350.00 | 158,600 | 0 |
| 10-Sep-2025 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 15,900 | 0 |
| 09-Sep-2025 | 1,415.00 | 1,415.00 | 1,335.00 | 1,340.00 | 22,200 | 0 |
| 08-Sep-2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 20,500 | 0 |
| 04-Sep-2025 | 1,490.00 | 1,505.00 | 1,380.00 | 1,430.00 | 98,200 | 0 |
| 03-Sep-2025 | 1,685.00 | 1,725.00 | 1,475.00 | 1,475.00 | 791,100 | 0 |
| 02-Sep-2025 | 1,470.00 | 1,830.00 | 1,465.00 | 1,685.00 | 529,400 | 0 |
| 01-Sep-2025 | 1,555.00 | 1,555.00 | 1,455.00 | 1,470.00 | 47,700 | 0 |
| 29-Aug-2025 | 1,455.00 | 1,590.00 | 1,455.00 | 1,590.00 | 28,700 | 0 |
| 28-Aug-2025 | 1,465.00 | 1,495.00 | 1,425.00 | 1,495.00 | 30,300 | 0 |
| 27-Aug-2025 | 1,465.00 | 1,495.00 | 1,425.00 | 1,495.00 | 44,500 | 0 |
| 26-Aug-2025 | 1,455.00 | 1,480.00 | 1,400.00 | 1,480.00 | 49,800 | 0 |
| 25-Aug-2025 | 1,340.00 | 1,455.00 | 1,340.00 | 1,455.00 | 14,600 | 0 |
| 22-Aug-2025 | 1,360.00 | 1,360.00 | 1,305.00 | 1,360.00 | 35,400 | 0 |
| 21-Aug-2025 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 11,300 | 0 |
| 20-Aug-2025 | 1,460.00 | 1,490.00 | 1,415.00 | 1,420.00 | 56,600 | 0 |
| 19-Aug-2025 | 1,340.00 | 1,600.00 | 1,340.00 | 1,435.00 | 208,500 | 0 |
| 15-Aug-2025 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 3,400 | 0 |
| 14-Aug-2025 | 1,320.00 | 1,345.00 | 1,315.00 | 1,335.00 | 17,800 | 0 |
| 13-Aug-2025 | 1,350.00 | 1,355.00 | 1,315.00 | 1,350.00 | 5,700 | 0 |
| 12-Aug-2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 15,000 | 0 |
| 11-Aug-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 5,300 | 0 |
| 08-Aug-2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,305.00 | 8,700 | 0 |
| 07-Aug-2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 2,900 | 0 |
| 06-Aug-2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,330.00 | 24,600 | 0 |
| 05-Aug-2025 | 1,370.00 | 1,370.00 | 1,280.00 | 1,300.00 | 235,000 | 0 |
| 04-Aug-2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 58,900 | 0 |
| 01-Aug-2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 8,600 | 0 |
| 31-Jul-2025 | 1,395.00 | 1,440.00 | 1,335.00 | 1,390.00 | 5,500 | 0 |
| 30-Jul-2025 | 1,410.00 | 1,410.00 | 1,380.00 | 1,395.00 | 163,100 | 0 |
| 29-Jul-2025 | 1,415.00 | 1,420.00 | 1,380.00 | 1,390.00 | 18,900 | 0 |
| 28-Jul-2025 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 273,400 | 0 |
| 25-Jul-2025 | 1,475.00 | 1,530.00 | 1,455.00 | 1,480.00 | 115,700 | 0 |
| 24-Jul-2025 | 1,560.00 | 1,560.00 | 1,450.00 | 1,475.00 | 107,600 | 0 |
| 23-Jul-2025 | 1,500.00 | 1,650.00 | 1,500.00 | 1,595.00 | 32,200 | 0 |
| 22-Jul-2025 | 1,680.00 | 1,730.00 | 1,560.00 | 1,560.00 | 68,800 | 0 |
| 21-Jul-2025 | 1,735.00 | 1,800.00 | 1,620.00 | 1,670.00 | 257,600 | 0 |