| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,180.00 | 1,310.00 | 1,140.00 | 1,165.00 | 134,300 | 0 |
| 08-Dec-2025 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 34,100 | 0 |
| 05-Dec-2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,170.00 | 635,300 | 0 |
| 04-Dec-2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 200 | 0 |
| 03-Dec-2025 | 1,160.00 | 1,170.00 | 1,155.00 | 1,165.00 | 18,100 | 0 |
| 02-Dec-2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 4,100 | 0 |
| 01-Dec-2025 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 5,600 | 0 |
| 28-Nov-2025 | 1,140.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,400 | 0 |
| 27-Nov-2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 2,300 | 0 |
| 26-Nov-2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,145.00 | 6,900 | 0 |
| 25-Nov-2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,140.00 | 7,900 | 0 |
| 24-Nov-2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 4,700 | 0 |
| 21-Nov-2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,160.00 | 3,800 | 0 |
| 20-Nov-2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 353,700 | 0 |
| 19-Nov-2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 17,600 | 0 |
| 18-Nov-2025 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 14,500 | 0 |
| 17-Nov-2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 6,700 | 0 |
| 14-Nov-2025 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 27,100 | 0 |
| 13-Nov-2025 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 15,100 | 0 |
| 12-Nov-2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 82,600 | 0 |
| 11-Nov-2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 8,400 | 0 |
| 10-Nov-2025 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,600 | 0 |
| 07-Nov-2025 | 1,160.00 | 1,195.00 | 1,135.00 | 1,145.00 | 54,300 | 0 |
| 06-Nov-2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,195.00 | 12,800 | 0 |
| 05-Nov-2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,200.00 | 3,700 | 0 |
| 04-Nov-2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 21,000 | 0 |
| 03-Nov-2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,150.00 | 2,200 | 0 |
| 31-Oct-2025 | 1,145.00 | 1,185.00 | 1,130.00 | 1,145.00 | 21,100 | 0 |
| 30-Oct-2025 | 1,235.00 | 1,240.00 | 1,140.00 | 1,145.00 | 66,400 | 0 |
| 29-Oct-2025 | 1,135.00 | 1,195.00 | 1,110.00 | 1,155.00 | 54,300 | 0 |
| 28-Oct-2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,100.00 | 123,000 | 0 |
| 27-Oct-2025 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 97,400 | 0 |
| 24-Oct-2025 | 1,215.00 | 1,230.00 | 1,180.00 | 1,180.00 | 72,900 | 0 |
| 23-Oct-2025 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 96,000 | 0 |
| 22-Oct-2025 | 1,200.00 | 1,300.00 | 1,185.00 | 1,195.00 | 138,200 | 0 |
| 21-Oct-2025 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 7,200 | 0 |
| 20-Oct-2025 | 1,450.00 | 1,455.00 | 1,200.00 | 1,250.00 | 94,100 | 0 |
| 17-Oct-2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 24,600 | 0 |
| 16-Oct-2025 | 1,280.00 | 1,325.00 | 1,280.00 | 1,285.00 | 6,700 | 0 |
| 15-Oct-2025 | 1,345.00 | 1,355.00 | 1,280.00 | 1,280.00 | 100,000 | 0 |
| 14-Oct-2025 | 1,360.00 | 1,475.00 | 1,300.00 | 1,375.00 | 118,400 | 0 |
| 13-Oct-2025 | 1,310.00 | 1,635.00 | 1,310.00 | 1,365.00 | 1,105,400 | 0 |
| 10-Oct-2025 | 1,205.00 | 1,335.00 | 1,180.00 | 1,310.00 | 54,000 | 0 |
| 09-Oct-2025 | 1,260.00 | 1,340.00 | 1,180.00 | 1,180.00 | 696,500 | 0 |
| 08-Oct-2025 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.00 | 8,400 | 0 |
| 07-Oct-2025 | 1,205.00 | 1,250.00 | 1,200.00 | 1,240.00 | 2,200 | 0 |
| 06-Oct-2025 | 1,300.00 | 1,300.00 | 1,170.00 | 1,250.00 | 30,900 | 0 |
| 03-Oct-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 19,800 | 0 |
| 02-Oct-2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 25,200 | 0 |
| 01-Oct-2025 | 1,290.00 | 1,305.00 | 1,215.00 | 1,305.00 | 31,800 | 0 |
| 30-Sep-2025 | 1,165.00 | 1,415.00 | 1,160.00 | 1,290.00 | 505,100 | 0 |
| 29-Sep-2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 54,600 | 0 |
| 26-Sep-2025 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 25,700 | 0 |
| 25-Sep-2025 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 70,700 | 0 |
| 24-Sep-2025 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 24,700 | 0 |
| 23-Sep-2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 112,500 | 0 |
| 22-Sep-2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 51,300 | 0 |
| 19-Sep-2025 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 15,800 | 0 |
| 18-Sep-2025 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 609,700 | 0 |
| 17-Sep-2025 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 35,800 | 0 |
| 16-Sep-2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,180.00 | 126,800 | 0 |
| 15-Sep-2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 42,400 | 0 |
| 12-Sep-2025 | 1,180.00 | 1,245.00 | 1,175.00 | 1,190.00 | 252,300 | 0 |
| 11-Sep-2025 | 1,310.00 | 1,350.00 | 1,145.00 | 1,160.00 | 869,400 | 0 |
| 10-Sep-2025 | 1,390.00 | 1,390.00 | 1,285.00 | 1,310.00 | 353,300 | 0 |
| 09-Sep-2025 | 1,210.00 | 1,400.00 | 1,095.00 | 1,350.00 | 309,900 | 0 |
| 08-Sep-2025 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 128,200 | 0 |
| 04-Sep-2025 | 1,405.00 | 1,460.00 | 1,280.00 | 1,290.00 | 2,232,800 | 0 |
| 03-Sep-2025 | 1,285.00 | 1,465.00 | 1,250.00 | 1,405.00 | 3,088,000 | 0 |
| 02-Sep-2025 | 1,155.00 | 1,410.00 | 1,155.00 | 1,285.00 | 2,451,800 | 0 |
| 01-Sep-2025 | 1,065.00 | 1,160.00 | 1,065.00 | 1,135.00 | 740,400 | 0 |
| 29-Aug-2025 | 1,095.00 | 1,125.00 | 940.00 | 1,065.00 | 4,266,300 | 0 |
| 28-Aug-2025 | 960.00 | 1,200.00 | 955.00 | 1,095.00 | 784,100 | 0 |
| 27-Aug-2025 | 955.00 | 975.00 | 955.00 | 960.00 | 41,500 | 0 |
| 26-Aug-2025 | 970.00 | 970.00 | 955.00 | 955.00 | 1,490,100 | 0 |
| 25-Aug-2025 | 960.00 | 970.00 | 950.00 | 950.00 | 1,518,600 | 0 |
| 22-Aug-2025 | 960.00 | 985.00 | 930.00 | 955.00 | 1,504,000 | 0 |
| 21-Aug-2025 | 910.00 | 990.00 | 905.00 | 950.00 | 1,210,800 | 0 |
| 20-Aug-2025 | 920.00 | 920.00 | 900.00 | 910.00 | 280,200 | 0 |
| 19-Aug-2025 | 910.00 | 910.00 | 900.00 | 910.00 | 73,300 | 0 |
| 15-Aug-2025 | 905.00 | 915.00 | 905.00 | 905.00 | 23,800 | 0 |
| 14-Aug-2025 | 910.00 | 910.00 | 900.00 | 905.00 | 61,500 | 0 |
| 13-Aug-2025 | 895.00 | 905.00 | 880.00 | 905.00 | 417,800 | 0 |
| 12-Aug-2025 | 895.00 | 900.00 | 880.00 | 895.00 | 945,800 | 0 |
| 11-Aug-2025 | 880.00 | 900.00 | 875.00 | 890.00 | 20,700 | 0 |
| 08-Aug-2025 | 890.00 | 900.00 | 870.00 | 875.00 | 47,000 | 0 |
| 07-Aug-2025 | 885.00 | 890.00 | 885.00 | 890.00 | 15,900 | 0 |
| 06-Aug-2025 | 875.00 | 885.00 | 875.00 | 885.00 | 40,800 | 0 |
| 05-Aug-2025 | 885.00 | 885.00 | 870.00 | 875.00 | 8,700 | 0 |
| 04-Aug-2025 | 880.00 | 885.00 | 880.00 | 880.00 | 67,300 | 0 |
| 01-Aug-2025 | 885.00 | 900.00 | 880.00 | 880.00 | 28,600 | 0 |
| 31-Jul-2025 | 890.00 | 910.00 | 880.00 | 885.00 | 158,200 | 0 |
| 30-Jul-2025 | 920.00 | 920.00 | 870.00 | 885.00 | 500,100 | 0 |
| 29-Jul-2025 | 920.00 | 920.00 | 895.00 | 900.00 | 68,600 | 0 |
| 28-Jul-2025 | 925.00 | 935.00 | 890.00 | 915.00 | 185,700 | 0 |
| 25-Jul-2025 | 920.00 | 930.00 | 880.00 | 920.00 | 81,400 | 0 |
| 24-Jul-2025 | 915.00 | 925.00 | 875.00 | 915.00 | 385,200 | 0 |
| 23-Jul-2025 | 865.00 | 920.00 | 865.00 | 890.00 | 387,100 | 0 |
| 22-Jul-2025 | 850.00 | 855.00 | 845.00 | 845.00 | 132,500 | 0 |
| 21-Jul-2025 | 840.00 | 865.00 | 840.00 | 860.00 | 10,400 | 0 |