| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 150,000 | 0 |
| 08-Dec-2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,385.00 | 146,800 | 0 |
| 05-Dec-2025 | 1,385.00 | 1,405.00 | 1,345.00 | 1,385.00 | 225,600 | 0 |
| 04-Dec-2025 | 1,375.00 | 1,385.00 | 1,340.00 | 1,380.00 | 169,000 | 0 |
| 03-Dec-2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 150,800 | 0 |
| 02-Dec-2025 | 1,395.00 | 1,405.00 | 1,375.00 | 1,400.00 | 146,700 | 0 |
| 01-Dec-2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 152,100 | 0 |
| 28-Nov-2025 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 147,200 | 0 |
| 27-Nov-2025 | 1,385.00 | 1,400.00 | 1,335.00 | 1,390.00 | 166,200 | 0 |
| 26-Nov-2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 151,000 | 0 |
| 25-Nov-2025 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 153,500 | 0 |
| 24-Nov-2025 | 1,395.00 | 1,395.00 | 1,355.00 | 1,395.00 | 164,800 | 0 |
| 21-Nov-2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 181,300 | 0 |
| 20-Nov-2025 | 1,385.00 | 1,405.00 | 1,370.00 | 1,395.00 | 151,000 | 0 |
| 19-Nov-2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,390.00 | 171,700 | 0 |
| 18-Nov-2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,390.00 | 148,200 | 0 |
| 17-Nov-2025 | 1,385.00 | 1,405.00 | 1,365.00 | 1,385.00 | 173,100 | 0 |
| 14-Nov-2025 | 1,390.00 | 1,410.00 | 1,345.00 | 1,395.00 | 160,400 | 0 |
| 13-Nov-2025 | 1,335.00 | 1,405.00 | 1,335.00 | 1,390.00 | 294,000 | 0 |
| 12-Nov-2025 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 170,000 | 0 |
| 11-Nov-2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,365.00 | 161,400 | 0 |
| 10-Nov-2025 | 1,365.00 | 1,380.00 | 1,355.00 | 1,380.00 | 159,800 | 0 |
| 07-Nov-2025 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 207,400 | 0 |
| 06-Nov-2025 | 1,365.00 | 1,375.00 | 1,340.00 | 1,370.00 | 148,100 | 0 |
| 05-Nov-2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,360.00 | 156,400 | 0 |
| 04-Nov-2025 | 1,320.00 | 1,365.00 | 1,305.00 | 1,355.00 | 172,000 | 0 |
| 03-Nov-2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 187,100 | 0 |
| 31-Oct-2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 171,600 | 0 |
| 30-Oct-2025 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 159,100 | 0 |
| 29-Oct-2025 | 1,340.00 | 1,345.00 | 1,210.00 | 1,280.00 | 262,600 | 0 |
| 28-Oct-2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,340.00 | 162,000 | 0 |
| 27-Oct-2025 | 1,390.00 | 1,405.00 | 1,260.00 | 1,350.00 | 391,700 | 0 |
| 24-Oct-2025 | 1,405.00 | 1,410.00 | 1,335.00 | 1,400.00 | 147,700 | 0 |
| 23-Oct-2025 | 1,405.00 | 1,435.00 | 1,385.00 | 1,405.00 | 155,900 | 0 |
| 22-Oct-2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 150,800 | 0 |
| 21-Oct-2025 | 1,420.00 | 1,420.00 | 1,385.00 | 1,400.00 | 125,500 | 0 |
| 20-Oct-2025 | 1,405.00 | 1,430.00 | 1,355.00 | 1,415.00 | 178,700 | 0 |
| 17-Oct-2025 | 1,405.00 | 1,415.00 | 1,360.00 | 1,405.00 | 149,200 | 0 |
| 16-Oct-2025 | 1,410.00 | 1,420.00 | 1,370.00 | 1,400.00 | 143,000 | 0 |
| 15-Oct-2025 | 1,485.00 | 1,485.00 | 1,360.00 | 1,395.00 | 183,500 | 0 |
| 14-Oct-2025 | 1,500.00 | 1,520.00 | 1,425.00 | 1,480.00 | 183,100 | 0 |
| 13-Oct-2025 | 1,565.00 | 1,565.00 | 1,420.00 | 1,500.00 | 271,500 | 0 |
| 10-Oct-2025 | 1,565.00 | 1,565.00 | 1,450.00 | 1,545.00 | 371,300 | 0 |
| 09-Oct-2025 | 1,595.00 | 1,600.00 | 1,525.00 | 1,560.00 | 409,800 | 0 |
| 08-Oct-2025 | 1,510.00 | 1,600.00 | 1,470.00 | 1,595.00 | 310,900 | 0 |
| 07-Oct-2025 | 1,420.00 | 1,505.00 | 1,415.00 | 1,505.00 | 424,100 | 0 |
| 06-Oct-2025 | 1,405.00 | 1,420.00 | 1,390.00 | 1,415.00 | 145,400 | 0 |
| 03-Oct-2025 | 1,405.00 | 1,425.00 | 1,390.00 | 1,400.00 | 120,700 | 0 |
| 02-Oct-2025 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 113,000 | 0 |
| 01-Oct-2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,395.00 | 111,000 | 0 |
| 30-Sep-2025 | 1,375.00 | 1,390.00 | 1,355.00 | 1,385.00 | 110,700 | 0 |
| 29-Sep-2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,375.00 | 115,600 | 0 |
| 26-Sep-2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 111,600 | 0 |
| 25-Sep-2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,405.00 | 107,500 | 0 |
| 24-Sep-2025 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 108,800 | 0 |
| 23-Sep-2025 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 108,300 | 0 |
| 22-Sep-2025 | 1,470.00 | 1,475.00 | 1,425.00 | 1,430.00 | 106,100 | 0 |
| 19-Sep-2025 | 1,425.00 | 1,485.00 | 1,425.00 | 1,470.00 | 127,300 | 0 |
| 18-Sep-2025 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 107,900 | 0 |
| 17-Sep-2025 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 70,500 | 0 |
| 16-Sep-2025 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 86,600 | 0 |
| 15-Sep-2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,435.00 | 71,000 | 0 |
| 12-Sep-2025 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 79,200 | 0 |
| 11-Sep-2025 | 1,385.00 | 1,405.00 | 1,375.00 | 1,405.00 | 73,000 | 0 |
| 10-Sep-2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 75,000 | 0 |
| 09-Sep-2025 | 1,370.00 | 1,385.00 | 1,345.00 | 1,365.00 | 75,000 | 0 |
| 08-Sep-2025 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 75,100 | 0 |
| 04-Sep-2025 | 1,375.00 | 1,395.00 | 1,365.00 | 1,380.00 | 74,800 | 0 |
| 03-Sep-2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 74,700 | 0 |
| 02-Sep-2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,370.00 | 74,000 | 0 |
| 01-Sep-2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 76,800 | 0 |
| 29-Aug-2025 | 1,415.00 | 1,415.00 | 1,370.00 | 1,400.00 | 72,500 | 0 |
| 28-Aug-2025 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 73,100 | 0 |
| 27-Aug-2025 | 1,420.00 | 1,435.00 | 1,405.00 | 1,415.00 | 77,100 | 0 |
| 26-Aug-2025 | 1,460.00 | 1,460.00 | 1,405.00 | 1,415.00 | 78,400 | 0 |
| 25-Aug-2025 | 1,460.00 | 1,490.00 | 1,405.00 | 1,455.00 | 134,600 | 0 |
| 22-Aug-2025 | 1,440.00 | 1,465.00 | 1,440.00 | 1,455.00 | 66,000 | 0 |
| 21-Aug-2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,440.00 | 140,400 | 0 |
| 20-Aug-2025 | 1,335.00 | 1,385.00 | 1,335.00 | 1,370.00 | 101,700 | 0 |
| 19-Aug-2025 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 77,900 | 0 |
| 15-Aug-2025 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 75,800 | 0 |
| 14-Aug-2025 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 77,400 | 0 |
| 13-Aug-2025 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 80,700 | 0 |
| 12-Aug-2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 78,000 | 0 |
| 11-Aug-2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 70,600 | 0 |
| 08-Aug-2025 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 73,000 | 0 |
| 07-Aug-2025 | 1,315.00 | 1,330.00 | 1,315.00 | 1,325.00 | 64,700 | 0 |
| 06-Aug-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 78,900 | 0 |
| 05-Aug-2025 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 74,700 | 0 |
| 04-Aug-2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,315.00 | 79,200 | 0 |
| 01-Aug-2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 78,200 | 0 |
| 31-Jul-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 81,300 | 0 |
| 30-Jul-2025 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 77,100 | 0 |
| 29-Jul-2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 78,200 | 0 |
| 28-Jul-2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,325.00 | 90,300 | 0 |
| 25-Jul-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 78,400 | 0 |
| 24-Jul-2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 78,500 | 0 |
| 23-Jul-2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 69,200 | 0 |
| 22-Jul-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 78,900 | 0 |
| 21-Jul-2025 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 77,300 | 0 |