| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 5,500 | 0 |
| 08-Dec-2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 600 | 0 |
| 05-Dec-2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,500 | 0 |
| 04-Dec-2025 | 1,280.00 | 1,280.00 | 1,210.00 | 1,270.00 | 3,100 | 0 |
| 03-Dec-2025 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 6,800 | 0 |
| 02-Dec-2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 17,600 | 0 |
| 01-Dec-2025 | 1,325.00 | 1,325.00 | 1,225.00 | 1,260.00 | 5,200 | 0 |
| 28-Nov-2025 | 1,235.00 | 1,335.00 | 1,235.00 | 1,325.00 | 8,000 | 0 |
| 27-Nov-2025 | 1,315.00 | 1,325.00 | 1,205.00 | 1,235.00 | 3,900 | 0 |
| 26-Nov-2025 | 1,365.00 | 1,365.00 | 1,275.00 | 1,275.00 | 5,000 | 0 |
| 25-Nov-2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,310.00 | 6,700 | 0 |
| 24-Nov-2025 | 1,325.00 | 1,435.00 | 1,260.00 | 1,355.00 | 69,400 | 0 |
| 21-Nov-2025 | 1,205.00 | 1,370.00 | 1,170.00 | 1,235.00 | 25,500 | 0 |
| 20-Nov-2025 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 6,800 | 0 |
| 19-Nov-2025 | 1,280.00 | 1,425.00 | 1,240.00 | 1,270.00 | 51,800 | 0 |
| 18-Nov-2025 | 1,260.00 | 1,320.00 | 1,260.00 | 1,260.00 | 5,900 | 0 |
| 17-Nov-2025 | 1,195.00 | 1,490.00 | 1,190.00 | 1,255.00 | 133,900 | 0 |
| 14-Nov-2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 6,400 | 0 |
| 13-Nov-2025 | 1,190.00 | 1,230.00 | 1,160.00 | 1,190.00 | 9,600 | 0 |
| 12-Nov-2025 | 1,170.00 | 1,230.00 | 1,170.00 | 1,170.00 | 26,300 | 0 |
| 11-Nov-2025 | 1,175.00 | 1,195.00 | 1,170.00 | 1,170.00 | 10,900 | 0 |
| 10-Nov-2025 | 1,190.00 | 1,245.00 | 1,175.00 | 1,175.00 | 9,600 | 0 |
| 07-Nov-2025 | 1,260.00 | 1,260.00 | 1,175.00 | 1,175.00 | 18,600 | 0 |
| 06-Nov-2025 | 1,215.00 | 1,255.00 | 1,170.00 | 1,215.00 | 43,700 | 0 |
| 05-Nov-2025 | 1,220.00 | 1,280.00 | 1,205.00 | 1,260.00 | 15,800 | 0 |
| 04-Nov-2025 | 1,255.00 | 1,330.00 | 1,215.00 | 1,220.00 | 10,400 | 0 |
| 03-Nov-2025 | 1,290.00 | 1,295.00 | 1,210.00 | 1,255.00 | 12,000 | 0 |
| 31-Oct-2025 | 1,300.00 | 1,395.00 | 1,255.00 | 1,280.00 | 16,800 | 0 |
| 30-Oct-2025 | 1,300.00 | 1,585.00 | 1,200.00 | 1,320.00 | 128,700 | 0 |
| 29-Oct-2025 | 1,315.00 | 1,355.00 | 1,230.00 | 1,270.00 | 38,900 | 0 |
| 28-Oct-2025 | 1,490.00 | 1,675.00 | 1,260.00 | 1,285.00 | 161,300 | 0 |
| 27-Oct-2025 | 1,245.00 | 1,490.00 | 1,215.00 | 1,345.00 | 415,700 | 0 |
| 24-Oct-2025 | 1,260.00 | 1,260.00 | 1,190.00 | 1,195.00 | 6,400 | 0 |
| 23-Oct-2025 | 1,200.00 | 1,260.00 | 1,180.00 | 1,205.00 | 4,200 | 0 |
| 22-Oct-2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,210.00 | 6,600 | 0 |
| 21-Oct-2025 | 1,235.00 | 1,235.00 | 1,180.00 | 1,230.00 | 5,000 | 0 |
| 20-Oct-2025 | 1,235.00 | 1,235.00 | 1,180.00 | 1,205.00 | 8,100 | 0 |
| 17-Oct-2025 | 1,215.00 | 1,245.00 | 1,165.00 | 1,245.00 | 9,700 | 0 |
| 16-Oct-2025 | 1,220.00 | 1,260.00 | 1,170.00 | 1,215.00 | 4,800 | 0 |
| 15-Oct-2025 | 1,255.00 | 1,395.00 | 1,075.00 | 1,220.00 | 843,000 | 0 |
| 14-Oct-2025 | 1,145.00 | 1,425.00 | 1,140.00 | 1,255.00 | 320,400 | 0 |
| 13-Oct-2025 | 1,210.00 | 1,210.00 | 1,100.00 | 1,140.00 | 27,500 | 0 |
| 10-Oct-2025 | 1,190.00 | 1,215.00 | 1,160.00 | 1,210.00 | 44,100 | 0 |
| 09-Oct-2025 | 1,155.00 | 1,205.00 | 1,155.00 | 1,190.00 | 5,700 | 0 |
| 08-Oct-2025 | 1,185.00 | 1,205.00 | 1,140.00 | 1,205.00 | 22,000 | 0 |
| 07-Oct-2025 | 1,185.00 | 1,250.00 | 1,185.00 | 1,200.00 | 7,300 | 0 |
| 06-Oct-2025 | 1,125.00 | 1,300.00 | 1,125.00 | 1,185.00 | 17,000 | 0 |
| 03-Oct-2025 | 1,130.00 | 1,200.00 | 1,105.00 | 1,160.00 | 38,300 | 0 |
| 02-Oct-2025 | 1,210.00 | 1,235.00 | 1,130.00 | 1,170.00 | 17,000 | 0 |
| 01-Oct-2025 | 1,210.00 | 1,275.00 | 1,210.00 | 1,230.00 | 3,000 | 0 |
| 30-Sep-2025 | 1,185.00 | 1,435.00 | 1,135.00 | 1,255.00 | 83,800 | 0 |
| 29-Sep-2025 | 1,170.00 | 1,270.00 | 1,130.00 | 1,185.00 | 22,300 | 0 |
| 26-Sep-2025 | 1,190.00 | 1,230.00 | 1,100.00 | 1,215.00 | 68,600 | 0 |
| 25-Sep-2025 | 1,190.00 | 1,230.00 | 1,170.00 | 1,175.00 | 3,511,800 | 0 |
| 24-Sep-2025 | 1,300.00 | 1,305.00 | 1,110.00 | 1,180.00 | 4,228,400 | 0 |
| 23-Sep-2025 | 1,380.00 | 1,380.00 | 1,275.00 | 1,300.00 | 187,500 | 0 |
| 22-Sep-2025 | 1,415.00 | 1,445.00 | 1,345.00 | 1,380.00 | 22,800 | 0 |
| 19-Sep-2025 | 1,395.00 | 1,600.00 | 1,380.00 | 1,410.00 | 1,253,200 | 0 |
| 18-Sep-2025 | 1,350.00 | 1,655.00 | 1,300.00 | 1,375.00 | 12,400,700 | 0 |
| 17-Sep-2025 | 1,330.00 | 1,355.00 | 1,240.00 | 1,340.00 | 16,100 | 0 |
| 16-Sep-2025 | 1,225.00 | 1,360.00 | 1,225.00 | 1,350.00 | 15,000 | 0 |
| 15-Sep-2025 | 1,360.00 | 1,365.00 | 1,200.00 | 1,300.00 | 20,700 | 0 |
| 12-Sep-2025 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 4,400 | 0 |
| 11-Sep-2025 | 1,405.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,600 | 0 |
| 10-Sep-2025 | 1,320.00 | 1,415.00 | 1,295.00 | 1,350.00 | 14,800 | 0 |
| 09-Sep-2025 | 1,445.00 | 1,445.00 | 1,320.00 | 1,320.00 | 8,700 | 0 |
| 08-Sep-2025 | 1,360.00 | 1,435.00 | 1,325.00 | 1,430.00 | 7,200 | 0 |
| 04-Sep-2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 12,400 | 0 |
| 03-Sep-2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 28,400 | 0 |
| 02-Sep-2025 | 1,405.00 | 1,405.00 | 1,345.00 | 1,405.00 | 4,800 | 0 |
| 01-Sep-2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 8,700 | 0 |
| 29-Aug-2025 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 31,800 | 0 |
| 28-Aug-2025 | 1,305.00 | 1,530.00 | 1,305.00 | 1,365.00 | 121,100 | 0 |
| 27-Aug-2025 | 1,300.00 | 1,345.00 | 1,275.00 | 1,300.00 | 18,100 | 0 |
| 26-Aug-2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 8,200 | 0 |
| 25-Aug-2025 | 1,290.00 | 1,330.00 | 1,265.00 | 1,300.00 | 12,500 | 0 |
| 22-Aug-2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,290.00 | 9,000 | 0 |
| 21-Aug-2025 | 1,280.00 | 1,445.00 | 1,200.00 | 1,295.00 | 98,200 | 0 |
| 20-Aug-2025 | 1,240.00 | 1,400.00 | 1,200.00 | 1,245.00 | 26,400 | 0 |
| 19-Aug-2025 | 1,290.00 | 1,290.00 | 1,200.00 | 1,240.00 | 28,500 | 0 |
| 15-Aug-2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 2,600 | 0 |
| 14-Aug-2025 | 1,325.00 | 1,325.00 | 1,270.00 | 1,300.00 | 31,600 | 0 |
| 13-Aug-2025 | 1,325.00 | 1,325.00 | 1,260.00 | 1,320.00 | 56,600 | 0 |
| 12-Aug-2025 | 1,320.00 | 1,330.00 | 1,255.00 | 1,325.00 | 11,300 | 0 |
| 11-Aug-2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 23,000 | 0 |
| 08-Aug-2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 16,000 | 0 |
| 07-Aug-2025 | 1,430.00 | 1,430.00 | 1,320.00 | 1,355.00 | 51,200 | 0 |
| 06-Aug-2025 | 1,300.00 | 1,555.00 | 1,295.00 | 1,430.00 | 400,000 | 0 |
| 05-Aug-2025 | 1,335.00 | 1,335.00 | 1,210.00 | 1,250.00 | 65,300 | 0 |
| 04-Aug-2025 | 1,455.00 | 1,455.00 | 1,350.00 | 1,365.00 | 11,700 | 0 |
| 01-Aug-2025 | 1,515.00 | 1,600.00 | 1,445.00 | 1,445.00 | 65,500 | 0 |
| 31-Jul-2025 | 1,420.00 | 1,540.00 | 1,380.00 | 1,450.00 | 764,900 | 0 |
| 30-Jul-2025 | 1,475.00 | 1,475.00 | 1,400.00 | 1,420.00 | 449,500 | 0 |
| 29-Jul-2025 | 1,590.00 | 1,590.00 | 1,415.00 | 1,460.00 | 370,300 | 0 |
| 28-Jul-2025 | 1,585.00 | 1,950.00 | 1,365.00 | 1,560.00 | 1,284,100 | 0 |
| 25-Jul-2025 | 1,480.00 | 1,685.00 | 1,375.00 | 1,560.00 | 1,195,600 | 0 |
| 24-Jul-2025 | 1,100.00 | 1,375.00 | 1,100.00 | 1,375.00 | 385,000 | 0 |
| 23-Jul-2025 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 16,900 | 0 |
| 22-Jul-2025 | 1,195.00 | 1,195.00 | 1,120.00 | 1,180.00 | 16,500 | 0 |
| 21-Jul-2025 | 1,240.00 | 1,280.00 | 1,150.00 | 1,195.00 | 14,700 | 0 |