| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,980.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,900 | 0 |
| 09-Dec-2025 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 3,300 | 0 |
| 08-Dec-2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 600 | 0 |
| 05-Dec-2025 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 | 0 |
| 04-Dec-2025 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 | 0 |
| 03-Dec-2025 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 | 0 |
| 02-Dec-2025 | 1,955.00 | 1,995.00 | 1,955.00 | 1,995.00 | 400 | 0 |
| 01-Dec-2025 | 1,990.00 | 2,050.00 | 1,990.00 | 1,990.00 | 700 | 0 |
| 28-Nov-2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,960.00 | 2,400 | 0 |
| 27-Nov-2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 3,000 | 0 |
| 26-Nov-2025 | 1,970.00 | 2,000.00 | 1,935.00 | 1,970.00 | 27,300 | 0 |
| 25-Nov-2025 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 6,000 | 0 |
| 24-Nov-2025 | 1,990.00 | 2,000.00 | 1,990.00 | 1,990.00 | 4,800 | 0 |
| 21-Nov-2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,000 | 0 |
| 20-Nov-2025 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,500 | 0 |
| 19-Nov-2025 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,200 | 0 |
| 18-Nov-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 | 0 |
| 17-Nov-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,600 | 0 |
| 14-Nov-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 100 | 0 |
| 13-Nov-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 200 | 0 |
| 12-Nov-2025 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 1,500 | 0 |
| 11-Nov-2025 | 2,030.00 | 2,090.00 | 2,030.00 | 2,040.00 | 1,600 | 0 |
| 10-Nov-2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,100 | 0 |
| 07-Nov-2025 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 300 | 0 |
| 06-Nov-2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,060.00 | 35,500 | 0 |
| 05-Nov-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 700 | 0 |
| 04-Nov-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 100 | 0 |
| 03-Nov-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 700 | 0 |
| 31-Oct-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 300 | 0 |
| 30-Oct-2025 | 2,090.00 | 2,120.00 | 2,080.00 | 2,090.00 | 10,300 | 0 |
| 29-Oct-2025 | 2,140.00 | 2,140.00 | 2,100.00 | 2,100.00 | 1,500 | 0 |
| 28-Oct-2025 | 2,030.00 | 2,120.00 | 2,030.00 | 2,100.00 | 1,900 | 0 |
| 27-Oct-2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 200 | 0 |
| 24-Oct-2025 | 2,100.00 | 2,140.00 | 2,040.00 | 2,110.00 | 139,700 | 0 |
| 23-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 22-Oct-2025 | 2,110.00 | 2,110.00 | 2,040.00 | 2,040.00 | 800 | 0 |
| 21-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 100 | 0 |
| 20-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 17-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 200 | 0 |
| 16-Oct-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 | 0 |
| 15-Oct-2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 | 0 |
| 14-Oct-2025 | 2,040.00 | 2,110.00 | 2,040.00 | 2,050.00 | 600 | 0 |
| 13-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 100 | 0 |
| 10-Oct-2025 | 2,110.00 | 2,120.00 | 2,030.00 | 2,120.00 | 600 | 0 |
| 09-Oct-2025 | 2,110.00 | 2,140.00 | 2,060.00 | 2,130.00 | 1,100 | 0 |
| 08-Oct-2025 | 2,130.00 | 2,150.00 | 2,050.00 | 2,130.00 | 11,300 | 0 |
| 07-Oct-2025 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 100 | 0 |
| 06-Oct-2025 | 2,100.00 | 2,140.00 | 2,100.00 | 2,130.00 | 900 | 0 |
| 03-Oct-2025 | 2,090.00 | 2,100.00 | 2,070.00 | 2,090.00 | 3,300 | 0 |
| 02-Oct-2025 | 2,060.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,500 | 0 |
| 01-Oct-2025 | 2,050.00 | 2,100.00 | 2,050.00 | 2,060.00 | 5,700 | 0 |
| 30-Sep-2025 | 2,080.00 | 2,120.00 | 2,080.00 | 2,120.00 | 1,700 | 0 |
| 29-Sep-2025 | 2,090.00 | 2,130.00 | 2,090.00 | 2,090.00 | 3,700 | 0 |
| 26-Sep-2025 | 2,110.00 | 2,130.00 | 2,090.00 | 2,090.00 | 6,100 | 0 |
| 25-Sep-2025 | 2,090.00 | 2,110.00 | 2,090.00 | 2,110.00 | 1,200 | 0 |
| 24-Sep-2025 | 2,120.00 | 2,120.00 | 2,100.00 | 2,100.00 | 300 | 0 |
| 23-Sep-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 300 | 0 |
| 22-Sep-2025 | 2,140.00 | 2,140.00 | 2,110.00 | 2,110.00 | 200 | 0 |
| 19-Sep-2025 | 2,100.00 | 2,130.00 | 2,100.00 | 2,130.00 | 400 | 0 |
| 18-Sep-2025 | 2,170.00 | 2,180.00 | 2,100.00 | 2,100.00 | 5,200 | 0 |
| 17-Sep-2025 | 2,120.00 | 2,170.00 | 2,100.00 | 2,170.00 | 3,600 | 0 |
| 16-Sep-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 15-Sep-2025 | 2,180.00 | 2,180.00 | 2,100.00 | 2,120.00 | 6,300 | 0 |
| 12-Sep-2025 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 1,100 | 0 |
| 11-Sep-2025 | 2,090.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,300 | 0 |
| 10-Sep-2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,300 | 0 |
| 09-Sep-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 100 | 0 |
| 08-Sep-2025 | 2,110.00 | 2,120.00 | 2,090.00 | 2,090.00 | 900 | 0 |
| 04-Sep-2025 | 2,120.00 | 2,150.00 | 2,080.00 | 2,130.00 | 7,200 | 0 |
| 03-Sep-2025 | 2,110.00 | 2,120.00 | 2,110.00 | 2,120.00 | 800 | 0 |
| 02-Sep-2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 400 | 0 |
| 01-Sep-2025 | 2,090.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,200 | 0 |
| 29-Aug-2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 | 0 |
| 28-Aug-2025 | 2,150.00 | 2,150.00 | 2,100.00 | 2,150.00 | 400 | 0 |
| 27-Aug-2025 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,600 | 0 |
| 26-Aug-2025 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 700 | 0 |
| 25-Aug-2025 | 2,100.00 | 2,110.00 | 2,080.00 | 2,110.00 | 600 | 0 |
| 22-Aug-2025 | 2,110.00 | 2,110.00 | 2,080.00 | 2,110.00 | 1,100 | 0 |
| 21-Aug-2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 | 0 |
| 20-Aug-2025 | 2,110.00 | 2,120.00 | 2,080.00 | 2,110.00 | 13,700 | 0 |
| 19-Aug-2025 | 2,130.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,800 | 0 |
| 15-Aug-2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 | 0 |
| 14-Aug-2025 | 2,080.00 | 2,120.00 | 2,080.00 | 2,110.00 | 1,300 | 0 |
| 13-Aug-2025 | 2,130.00 | 2,130.00 | 2,110.00 | 2,110.00 | 700 | 0 |
| 12-Aug-2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 100 | 0 |
| 11-Aug-2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 | 0 |
| 08-Aug-2025 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 1,500 | 0 |
| 07-Aug-2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,900 | 0 |
| 06-Aug-2025 | 2,150.00 | 2,190.00 | 2,100.00 | 2,130.00 | 6,500 | 0 |
| 05-Aug-2025 | 2,100.00 | 2,160.00 | 2,100.00 | 2,160.00 | 13,000 | 0 |
| 04-Aug-2025 | 2,120.00 | 2,160.00 | 2,100.00 | 2,150.00 | 378,200 | 0 |
| 01-Aug-2025 | 2,180.00 | 2,180.00 | 2,170.00 | 2,170.00 | 300 | 0 |
| 31-Jul-2025 | 2,140.00 | 2,200.00 | 2,110.00 | 2,190.00 | 4,800 | 0 |
| 30-Jul-2025 | 2,150.00 | 2,170.00 | 2,100.00 | 2,170.00 | 1,400 | 0 |
| 29-Jul-2025 | 2,140.00 | 2,170.00 | 2,090.00 | 2,150.00 | 20,000 | 0 |
| 28-Jul-2025 | 2,190.00 | 2,200.00 | 2,140.00 | 2,190.00 | 400 | 0 |
| 25-Jul-2025 | 2,160.00 | 2,180.00 | 2,160.00 | 2,180.00 | 300 | 0 |
| 24-Jul-2025 | 2,190.00 | 2,190.00 | 2,110.00 | 2,120.00 | 1,000 | 0 |
| 23-Jul-2025 | 2,180.00 | 2,200.00 | 2,130.00 | 2,200.00 | 1,400 | 0 |
| 22-Jul-2025 | 2,180.00 | 2,200.00 | 2,130.00 | 2,200.00 | 1,500 | 0 |