| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,355.00 | 1,385.00 | 1,340.00 | 1,350.00 | 183,700 | 0 |
| 09-Dec-2025 | 1,365.00 | 1,375.00 | 1,345.00 | 1,355.00 | 86,300 | 0 |
| 08-Dec-2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 98,900 | 0 |
| 05-Dec-2025 | 1,360.00 | 1,385.00 | 1,350.00 | 1,355.00 | 153,500 | 0 |
| 04-Dec-2025 | 1,335.00 | 1,355.00 | 1,325.00 | 1,355.00 | 281,600 | 0 |
| 03-Dec-2025 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 148,800 | 0 |
| 02-Dec-2025 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 130,700 | 0 |
| 01-Dec-2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 178,300 | 0 |
| 28-Nov-2025 | 1,345.00 | 1,345.00 | 1,310.00 | 1,330.00 | 74,900 | 0 |
| 27-Nov-2025 | 1,335.00 | 1,340.00 | 1,315.00 | 1,335.00 | 182,300 | 0 |
| 26-Nov-2025 | 1,330.00 | 1,345.00 | 1,310.00 | 1,335.00 | 316,900 | 0 |
| 25-Nov-2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 175,300 | 0 |
| 24-Nov-2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 314,400 | 0 |
| 21-Nov-2025 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 112,100 | 0 |
| 20-Nov-2025 | 1,315.00 | 1,335.00 | 1,315.00 | 1,320.00 | 91,600 | 0 |
| 19-Nov-2025 | 1,305.00 | 1,335.00 | 1,305.00 | 1,315.00 | 164,000 | 0 |
| 18-Nov-2025 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 54,300 | 0 |
| 17-Nov-2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 188,900 | 0 |
| 14-Nov-2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 311,400 | 0 |
| 13-Nov-2025 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 310,000 | 0 |
| 12-Nov-2025 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 28,000 | 0 |
| 11-Nov-2025 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 88,200 | 0 |
| 10-Nov-2025 | 1,340.00 | 1,340.00 | 1,305.00 | 1,335.00 | 179,000 | 0 |
| 07-Nov-2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,330.00 | 54,900 | 0 |
| 06-Nov-2025 | 1,325.00 | 1,345.00 | 1,320.00 | 1,330.00 | 45,200 | 0 |
| 05-Nov-2025 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 50,700 | 0 |
| 04-Nov-2025 | 1,335.00 | 1,345.00 | 1,330.00 | 1,345.00 | 92,200 | 0 |
| 03-Nov-2025 | 1,350.00 | 1,355.00 | 1,315.00 | 1,335.00 | 225,400 | 0 |
| 31-Oct-2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,345.00 | 82,300 | 0 |
| 30-Oct-2025 | 1,340.00 | 1,345.00 | 1,300.00 | 1,330.00 | 137,400 | 0 |
| 29-Oct-2025 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 572,900 | 0 |
| 28-Oct-2025 | 1,335.00 | 1,370.00 | 1,330.00 | 1,340.00 | 358,700 | 0 |
| 27-Oct-2025 | 1,310.00 | 1,335.00 | 1,310.00 | 1,335.00 | 695,900 | 0 |
| 24-Oct-2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 182,400 | 0 |
| 23-Oct-2025 | 1,295.00 | 1,315.00 | 1,290.00 | 1,305.00 | 247,300 | 0 |
| 22-Oct-2025 | 1,280.00 | 1,315.00 | 1,280.00 | 1,300.00 | 47,900 | 0 |
| 21-Oct-2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 120,900 | 0 |
| 20-Oct-2025 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 338,700 | 0 |
| 17-Oct-2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 189,300 | 0 |
| 16-Oct-2025 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 127,200 | 0 |
| 15-Oct-2025 | 1,300.00 | 1,305.00 | 1,275.00 | 1,285.00 | 334,900 | 0 |
| 14-Oct-2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 127,100 | 0 |
| 13-Oct-2025 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 147,800 | 0 |
| 10-Oct-2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 45,100 | 0 |
| 09-Oct-2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 92,900 | 0 |
| 08-Oct-2025 | 1,315.00 | 1,320.00 | 1,305.00 | 1,310.00 | 204,200 | 0 |
| 07-Oct-2025 | 1,305.00 | 1,325.00 | 1,295.00 | 1,310.00 | 103,800 | 0 |
| 06-Oct-2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,305.00 | 147,200 | 0 |
| 03-Oct-2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 267,400 | 0 |
| 02-Oct-2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 73,400 | 0 |
| 01-Oct-2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 268,100 | 0 |
| 30-Sep-2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 239,900 | 0 |
| 29-Sep-2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,325.00 | 394,700 | 0 |
| 26-Sep-2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,300.00 | 98,000 | 0 |
| 25-Sep-2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 198,400 | 0 |
| 24-Sep-2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 213,000 | 0 |
| 23-Sep-2025 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,333,800 | 0 |
| 22-Sep-2025 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 311,700 | 0 |
| 19-Sep-2025 | 1,285.00 | 1,290.00 | 1,275.00 | 1,290.00 | 747,700 | 0 |
| 18-Sep-2025 | 1,295.00 | 1,320.00 | 1,280.00 | 1,285.00 | 470,400 | 0 |
| 17-Sep-2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,295.00 | 489,100 | 0 |
| 16-Sep-2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 509,500 | 0 |
| 15-Sep-2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 292,900 | 0 |
| 12-Sep-2025 | 1,280.00 | 1,295.00 | 1,270.00 | 1,280.00 | 796,000 | 0 |
| 11-Sep-2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,280.00 | 452,800 | 0 |
| 10-Sep-2025 | 1,250.00 | 1,330.00 | 1,250.00 | 1,305.00 | 95,300 | 0 |
| 09-Sep-2025 | 1,325.00 | 1,330.00 | 1,275.00 | 1,280.00 | 344,700 | 0 |
| 08-Sep-2025 | 1,320.00 | 1,345.00 | 1,300.00 | 1,325.00 | 191,700 | 0 |
| 04-Sep-2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 96,000 | 0 |
| 03-Sep-2025 | 1,320.00 | 1,360.00 | 1,310.00 | 1,325.00 | 316,500 | 0 |
| 02-Sep-2025 | 1,295.00 | 1,330.00 | 1,290.00 | 1,310.00 | 656,100 | 0 |
| 01-Sep-2025 | 1,305.00 | 1,310.00 | 1,225.00 | 1,290.00 | 613,400 | 0 |
| 29-Aug-2025 | 1,325.00 | 1,365.00 | 1,315.00 | 1,325.00 | 239,800 | 0 |
| 28-Aug-2025 | 1,320.00 | 1,365.00 | 1,315.00 | 1,340.00 | 247,600 | 0 |
| 27-Aug-2025 | 1,315.00 | 1,345.00 | 1,305.00 | 1,320.00 | 202,000 | 0 |
| 26-Aug-2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,315.00 | 120,500 | 0 |
| 25-Aug-2025 | 1,365.00 | 1,395.00 | 1,345.00 | 1,350.00 | 323,100 | 0 |
| 22-Aug-2025 | 1,340.00 | 1,365.00 | 1,325.00 | 1,365.00 | 134,100 | 0 |
| 21-Aug-2025 | 1,300.00 | 1,360.00 | 1,295.00 | 1,340.00 | 598,100 | 0 |
| 20-Aug-2025 | 1,295.00 | 1,315.00 | 1,285.00 | 1,295.00 | 211,100 | 0 |
| 19-Aug-2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 726,500 | 0 |
| 15-Aug-2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,305.00 | 489,700 | 0 |
| 14-Aug-2025 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 356,400 | 0 |
| 13-Aug-2025 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 146,800 | 0 |
| 12-Aug-2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 358,700 | 0 |
| 11-Aug-2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,280.00 | 67,700 | 0 |
| 08-Aug-2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 91,000 | 0 |
| 07-Aug-2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 48,700 | 0 |
| 06-Aug-2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 272,400 | 0 |
| 05-Aug-2025 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 370,000 | 0 |
| 04-Aug-2025 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 212,200 | 0 |
| 01-Aug-2025 | 1,295.00 | 1,310.00 | 1,280.00 | 1,295.00 | 571,400 | 0 |
| 31-Jul-2025 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 319,800 | 0 |
| 30-Jul-2025 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 88,800 | 0 |
| 29-Jul-2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,290.00 | 46,500 | 0 |
| 28-Jul-2025 | 1,270.00 | 1,300.00 | 1,260.00 | 1,290.00 | 257,400 | 0 |
| 25-Jul-2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 228,200 | 0 |
| 24-Jul-2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,275.00 | 106,900 | 0 |
| 23-Jul-2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 178,900 | 0 |
| 22-Jul-2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 105,900 | 0 |