| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,695.00 | 1,725.00 | 1,695.00 | 1,715.00 | 102,500 | 0 |
| 08-Dec-2025 | 1,725.00 | 1,755.00 | 1,670.00 | 1,695.00 | 132,400 | 0 |
| 05-Dec-2025 | 1,975.00 | 1,975.00 | 1,690.00 | 1,695.00 | 432,200 | 0 |
| 04-Dec-2025 | 1,700.00 | 2,120.00 | 1,695.00 | 1,975.00 | 578,000 | 0 |
| 03-Dec-2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 800 | 0 |
| 02-Dec-2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 5,500 | 0 |
| 01-Dec-2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 3,900 | 0 |
| 28-Nov-2025 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 3,200 | 0 |
| 27-Nov-2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 3,300 | 0 |
| 26-Nov-2025 | 1,735.00 | 1,735.00 | 1,700.00 | 1,705.00 | 2,400 | 0 |
| 25-Nov-2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,600 | 0 |
| 24-Nov-2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 5,300 | 0 |
| 21-Nov-2025 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 900 | 0 |
| 20-Nov-2025 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 2,600 | 0 |
| 19-Nov-2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 3,100 | 0 |
| 18-Nov-2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,710.00 | 2,500 | 0 |
| 17-Nov-2025 | 1,715.00 | 1,720.00 | 1,645.00 | 1,685.00 | 30,300 | 0 |
| 14-Nov-2025 | 1,690.00 | 1,715.00 | 1,680.00 | 1,685.00 | 14,400 | 0 |
| 13-Nov-2025 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 3,800 | 0 |
| 12-Nov-2025 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 4,600 | 0 |
| 11-Nov-2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,100 | 0 |
| 10-Nov-2025 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 20,600 | 0 |
| 07-Nov-2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,700 | 0 |
| 06-Nov-2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,715.00 | 12,300 | 0 |
| 05-Nov-2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 11,100 | 0 |
| 04-Nov-2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,700.00 | 3,200 | 0 |
| 03-Nov-2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,705.00 | 8,600 | 0 |
| 31-Oct-2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,700.00 | 4,000 | 0 |
| 30-Oct-2025 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 10,800 | 0 |
| 29-Oct-2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 4,100 | 0 |
| 28-Oct-2025 | 1,670.00 | 1,700.00 | 1,665.00 | 1,695.00 | 15,600 | 0 |
| 27-Oct-2025 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | 18,500 | 0 |
| 24-Oct-2025 | 1,675.00 | 1,745.00 | 1,670.00 | 1,700.00 | 7,000 | 0 |
| 23-Oct-2025 | 1,665.00 | 1,775.00 | 1,665.00 | 1,675.00 | 50,300 | 0 |
| 22-Oct-2025 | 1,665.00 | 1,770.00 | 1,655.00 | 1,665.00 | 46,100 | 0 |
| 21-Oct-2025 | 1,660.00 | 1,670.00 | 1,650.00 | 1,665.00 | 2,400 | 0 |
| 20-Oct-2025 | 1,670.00 | 1,670.00 | 1,615.00 | 1,665.00 | 3,600 | 0 |
| 17-Oct-2025 | 1,600.00 | 1,675.00 | 1,600.00 | 1,670.00 | 3,500 | 0 |
| 16-Oct-2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 2,700 | 0 |
| 15-Oct-2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,700 | 0 |
| 14-Oct-2025 | 1,635.00 | 1,640.00 | 1,615.00 | 1,620.00 | 4,600 | 0 |
| 13-Oct-2025 | 1,630.00 | 1,640.00 | 1,510.00 | 1,615.00 | 16,200 | 0 |
| 10-Oct-2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 5,100 | 0 |
| 09-Oct-2025 | 1,610.00 | 1,640.00 | 1,610.00 | 1,640.00 | 4,300 | 0 |
| 08-Oct-2025 | 1,625.00 | 1,660.00 | 1,610.00 | 1,610.00 | 3,800 | 0 |
| 07-Oct-2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 5,500 | 0 |
| 06-Oct-2025 | 1,660.00 | 1,680.00 | 1,650.00 | 1,650.00 | 8,300 | 0 |
| 03-Oct-2025 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 8,100 | 0 |
| 02-Oct-2025 | 1,665.00 | 1,675.00 | 1,655.00 | 1,655.00 | 13,500 | 0 |
| 01-Oct-2025 | 1,675.00 | 1,680.00 | 1,665.00 | 1,665.00 | 5,400 | 0 |
| 30-Sep-2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,675.00 | 4,100 | 0 |
| 29-Sep-2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,690.00 | 4,900 | 0 |
| 26-Sep-2025 | 1,660.00 | 1,695.00 | 1,660.00 | 1,665.00 | 800 | 0 |
| 25-Sep-2025 | 1,660.00 | 1,665.00 | 1,655.00 | 1,660.00 | 5,800 | 0 |
| 24-Sep-2025 | 1,695.00 | 1,695.00 | 1,660.00 | 1,660.00 | 6,000 | 0 |
| 23-Sep-2025 | 1,695.00 | 1,695.00 | 1,655.00 | 1,690.00 | 9,600 | 0 |
| 22-Sep-2025 | 1,650.00 | 1,695.00 | 1,650.00 | 1,695.00 | 2,800 | 0 |
| 19-Sep-2025 | 1,655.00 | 1,675.00 | 1,635.00 | 1,655.00 | 2,900 | 0 |
| 18-Sep-2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 4,700 | 0 |
| 17-Sep-2025 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,600 | 0 |
| 16-Sep-2025 | 1,670.00 | 1,675.00 | 1,635.00 | 1,635.00 | 2,800 | 0 |
| 15-Sep-2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 15,200 | 0 |
| 12-Sep-2025 | 1,640.00 | 1,695.00 | 1,635.00 | 1,690.00 | 13,400 | 0 |
| 11-Sep-2025 | 1,630.00 | 1,660.00 | 1,630.00 | 1,635.00 | 4,800 | 0 |
| 10-Sep-2025 | 1,615.00 | 1,640.00 | 1,615.00 | 1,640.00 | 5,900 | 0 |
| 09-Sep-2025 | 1,650.00 | 1,650.00 | 1,605.00 | 1,615.00 | 9,700 | 0 |
| 08-Sep-2025 | 1,680.00 | 1,690.00 | 1,650.00 | 1,650.00 | 5,400 | 0 |
| 04-Sep-2025 | 1,685.00 | 1,730.00 | 1,685.00 | 1,685.00 | 9,500 | 0 |
| 03-Sep-2025 | 1,730.00 | 1,730.00 | 1,680.00 | 1,685.00 | 1,000 | 0 |
| 02-Sep-2025 | 1,655.00 | 1,750.00 | 1,655.00 | 1,680.00 | 8,100 | 0 |
| 01-Sep-2025 | 1,610.00 | 1,730.00 | 1,600.00 | 1,680.00 | 65,400 | 0 |
| 29-Aug-2025 | 1,760.00 | 1,760.00 | 1,655.00 | 1,685.00 | 9,100 | 0 |
| 28-Aug-2025 | 1,770.00 | 1,835.00 | 1,700.00 | 1,760.00 | 152,400 | 0 |
| 27-Aug-2025 | 1,650.00 | 1,850.00 | 1,640.00 | 1,775.00 | 69,300 | 0 |
| 26-Aug-2025 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.00 | 20,100 | 0 |
| 25-Aug-2025 | 1,630.00 | 1,640.00 | 1,615.00 | 1,640.00 | 14,500 | 0 |
| 22-Aug-2025 | 1,625.00 | 1,640.00 | 1,625.00 | 1,635.00 | 29,200 | 0 |
| 21-Aug-2025 | 1,595.00 | 1,625.00 | 1,595.00 | 1,625.00 | 33,400 | 0 |
| 20-Aug-2025 | 1,590.00 | 1,605.00 | 1,580.00 | 1,595.00 | 23,300 | 0 |
| 19-Aug-2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 9,400 | 0 |
| 15-Aug-2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 9,100 | 0 |
| 14-Aug-2025 | 1,615.00 | 1,615.00 | 1,580.00 | 1,605.00 | 10,100 | 0 |
| 13-Aug-2025 | 1,585.00 | 1,605.00 | 1,585.00 | 1,600.00 | 10,200 | 0 |
| 12-Aug-2025 | 1,595.00 | 1,625.00 | 1,575.00 | 1,585.00 | 13,000 | 0 |
| 11-Aug-2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 11,700 | 0 |
| 08-Aug-2025 | 1,600.00 | 1,720.00 | 1,600.00 | 1,610.00 | 19,400 | 0 |
| 07-Aug-2025 | 1,645.00 | 1,645.00 | 1,450.00 | 1,620.00 | 27,200 | 0 |
| 06-Aug-2025 | 1,620.00 | 1,635.00 | 1,600.00 | 1,620.00 | 8,500 | 0 |
| 05-Aug-2025 | 1,600.00 | 1,620.00 | 1,595.00 | 1,610.00 | 13,400 | 0 |
| 04-Aug-2025 | 1,595.00 | 1,615.00 | 1,590.00 | 1,600.00 | 10,000 | 0 |
| 01-Aug-2025 | 1,625.00 | 1,625.00 | 1,590.00 | 1,590.00 | 7,300 | 0 |
| 31-Jul-2025 | 1,625.00 | 1,645.00 | 1,580.00 | 1,625.00 | 18,700 | 0 |
| 30-Jul-2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 30,200 | 0 |
| 29-Jul-2025 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 6,700 | 0 |
| 28-Jul-2025 | 1,610.00 | 1,650.00 | 1,610.00 | 1,620.00 | 84,800 | 0 |
| 25-Jul-2025 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 3,100 | 0 |
| 24-Jul-2025 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 32,900 | 0 |
| 23-Jul-2025 | 1,630.00 | 1,640.00 | 1,590.00 | 1,610.00 | 34,300 | 0 |
| 22-Jul-2025 | 1,605.00 | 1,665.00 | 1,605.00 | 1,630.00 | 43,100 | 0 |
| 21-Jul-2025 | 1,595.00 | 1,605.00 | 1,590.00 | 1,600.00 | 8,900 | 0 |