| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,635.00 | 1,635.00 | 1,620.00 | 1,630.00 | 57,000 | 0 |
| 08-Dec-2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,635.00 | 80,100 | 0 |
| 05-Dec-2025 | 1,670.00 | 1,670.00 | 1,630.00 | 1,650.00 | 33,000 | 0 |
| 04-Dec-2025 | 1,705.00 | 1,705.00 | 1,605.00 | 1,670.00 | 287,300 | 0 |
| 03-Dec-2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,715.00 | 415,700 | 0 |
| 02-Dec-2025 | 1,690.00 | 1,730.00 | 1,680.00 | 1,715.00 | 342,100 | 0 |
| 01-Dec-2025 | 1,675.00 | 1,680.00 | 1,670.00 | 1,680.00 | 91,100 | 0 |
| 28-Nov-2025 | 1,680.00 | 1,690.00 | 1,665.00 | 1,675.00 | 164,600 | 0 |
| 27-Nov-2025 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 199,100 | 0 |
| 26-Nov-2025 | 1,620.00 | 1,700.00 | 1,620.00 | 1,675.00 | 366,300 | 0 |
| 25-Nov-2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 20,400 | 0 |
| 24-Nov-2025 | 1,600.00 | 1,620.00 | 1,595.00 | 1,605.00 | 58,600 | 0 |
| 21-Nov-2025 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 68,500 | 0 |
| 20-Nov-2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 193,800 | 0 |
| 19-Nov-2025 | 1,630.00 | 1,655.00 | 1,600.00 | 1,600.00 | 222,500 | 0 |
| 18-Nov-2025 | 1,645.00 | 1,670.00 | 1,625.00 | 1,640.00 | 53,600 | 0 |
| 17-Nov-2025 | 1,655.00 | 1,670.00 | 1,635.00 | 1,645.00 | 102,900 | 0 |
| 14-Nov-2025 | 1,670.00 | 1,690.00 | 1,615.00 | 1,655.00 | 71,700 | 0 |
| 13-Nov-2025 | 1,680.00 | 1,690.00 | 1,650.00 | 1,670.00 | 78,300 | 0 |
| 12-Nov-2025 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 27,400 | 0 |
| 11-Nov-2025 | 1,680.00 | 1,700.00 | 1,670.00 | 1,680.00 | 34,400 | 0 |
| 10-Nov-2025 | 1,675.00 | 1,700.00 | 1,675.00 | 1,685.00 | 14,100 | 0 |
| 07-Nov-2025 | 1,670.00 | 1,690.00 | 1,655.00 | 1,675.00 | 53,200 | 0 |
| 06-Nov-2025 | 1,675.00 | 1,700.00 | 1,660.00 | 1,670.00 | 120,100 | 0 |
| 05-Nov-2025 | 1,690.00 | 1,695.00 | 1,665.00 | 1,675.00 | 136,300 | 0 |
| 04-Nov-2025 | 1,705.00 | 1,710.00 | 1,685.00 | 1,695.00 | 75,600 | 0 |
| 03-Nov-2025 | 1,700.00 | 1,725.00 | 1,685.00 | 1,705.00 | 196,800 | 0 |
| 31-Oct-2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,700.00 | 47,200 | 0 |
| 30-Oct-2025 | 1,705.00 | 1,715.00 | 1,680.00 | 1,690.00 | 54,100 | 0 |
| 29-Oct-2025 | 1,715.00 | 1,715.00 | 1,685.00 | 1,690.00 | 32,100 | 0 |
| 28-Oct-2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 47,400 | 0 |
| 27-Oct-2025 | 1,710.00 | 1,745.00 | 1,660.00 | 1,700.00 | 104,700 | 0 |
| 24-Oct-2025 | 1,715.00 | 1,715.00 | 1,690.00 | 1,710.00 | 70,800 | 0 |
| 23-Oct-2025 | 1,720.00 | 1,760.00 | 1,685.00 | 1,715.00 | 40,100 | 0 |
| 22-Oct-2025 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 16,800 | 0 |
| 21-Oct-2025 | 1,695.00 | 1,735.00 | 1,685.00 | 1,710.00 | 73,000 | 0 |
| 20-Oct-2025 | 1,700.00 | 1,720.00 | 1,685.00 | 1,715.00 | 52,200 | 0 |
| 17-Oct-2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,700.00 | 15,500 | 0 |
| 16-Oct-2025 | 1,690.00 | 1,725.00 | 1,600.00 | 1,710.00 | 60,000 | 0 |
| 15-Oct-2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 32,400 | 0 |
| 14-Oct-2025 | 1,700.00 | 1,755.00 | 1,680.00 | 1,720.00 | 55,700 | 0 |
| 13-Oct-2025 | 1,735.00 | 1,735.00 | 1,690.00 | 1,695.00 | 107,500 | 0 |
| 10-Oct-2025 | 1,725.00 | 1,800.00 | 1,710.00 | 1,735.00 | 47,600 | 0 |
| 09-Oct-2025 | 1,725.00 | 1,815.00 | 1,700.00 | 1,725.00 | 39,200 | 0 |
| 08-Oct-2025 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 55,900 | 0 |
| 07-Oct-2025 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 84,100 | 0 |
| 06-Oct-2025 | 1,835.00 | 1,870.00 | 1,755.00 | 1,760.00 | 233,200 | 0 |
| 03-Oct-2025 | 1,845.00 | 1,900.00 | 1,825.00 | 1,880.00 | 122,900 | 0 |
| 02-Oct-2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,850.00 | 95,600 | 0 |
| 01-Oct-2025 | 2,010.00 | 2,010.00 | 1,910.00 | 1,950.00 | 399,000 | 0 |
| 30-Sep-2025 | 1,950.00 | 2,090.00 | 1,835.00 | 2,010.00 | 987,700 | 0 |
| 29-Sep-2025 | 1,805.00 | 1,975.00 | 1,705.00 | 1,955.00 | 578,900 | 0 |
| 26-Sep-2025 | 1,620.00 | 1,800.00 | 1,605.00 | 1,795.00 | 355,800 | 0 |
| 25-Sep-2025 | 1,605.00 | 1,620.00 | 1,600.00 | 1,615.00 | 32,100 | 0 |
| 24-Sep-2025 | 1,605.00 | 1,615.00 | 1,595.00 | 1,610.00 | 56,800 | 0 |
| 23-Sep-2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 48,200 | 0 |
| 22-Sep-2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 43,600 | 0 |
| 19-Sep-2025 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 16,400 | 0 |
| 18-Sep-2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,610.00 | 21,200 | 0 |
| 17-Sep-2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 14,200 | 0 |
| 16-Sep-2025 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 44,000 | 0 |
| 15-Sep-2025 | 1,600.00 | 1,620.00 | 1,585.00 | 1,615.00 | 59,600 | 0 |
| 12-Sep-2025 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 14,500 | 0 |
| 11-Sep-2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 20,000 | 0 |
| 10-Sep-2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 78,600 | 0 |
| 09-Sep-2025 | 1,590.00 | 1,600.00 | 1,565.00 | 1,590.00 | 28,700 | 0 |
| 08-Sep-2025 | 1,610.00 | 1,615.00 | 1,575.00 | 1,590.00 | 77,200 | 0 |
| 04-Sep-2025 | 1,625.00 | 1,630.00 | 1,600.00 | 1,615.00 | 23,300 | 0 |
| 03-Sep-2025 | 1,615.00 | 1,635.00 | 1,615.00 | 1,625.00 | 43,700 | 0 |
| 02-Sep-2025 | 1,550.00 | 1,630.00 | 1,550.00 | 1,615.00 | 63,500 | 0 |
| 01-Sep-2025 | 1,645.00 | 1,645.00 | 1,495.00 | 1,580.00 | 201,900 | 0 |
| 29-Aug-2025 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 63,900 | 0 |
| 28-Aug-2025 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 81,400 | 0 |
| 27-Aug-2025 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 33,100 | 0 |
| 26-Aug-2025 | 1,685.00 | 1,700.00 | 1,675.00 | 1,690.00 | 41,900 | 0 |
| 25-Aug-2025 | 1,690.00 | 1,695.00 | 1,660.00 | 1,690.00 | 43,300 | 0 |
| 22-Aug-2025 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 17,700 | 0 |
| 21-Aug-2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,690.00 | 57,600 | 0 |
| 20-Aug-2025 | 1,695.00 | 1,710.00 | 1,680.00 | 1,685.00 | 68,100 | 0 |
| 19-Aug-2025 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 161,900 | 0 |
| 15-Aug-2025 | 1,710.00 | 1,710.00 | 1,675.00 | 1,695.00 | 80,500 | 0 |
| 14-Aug-2025 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 139,000 | 0 |
| 13-Aug-2025 | 1,705.00 | 1,725.00 | 1,700.00 | 1,705.00 | 34,200 | 0 |
| 12-Aug-2025 | 1,680.00 | 1,730.00 | 1,680.00 | 1,705.00 | 128,000 | 0 |
| 11-Aug-2025 | 1,700.00 | 1,720.00 | 1,550.00 | 1,630.00 | 377,900 | 0 |
| 08-Aug-2025 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 77,200 | 0 |
| 07-Aug-2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 82,800 | 0 |
| 06-Aug-2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 41,800 | 0 |
| 05-Aug-2025 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 200,200 | 0 |
| 04-Aug-2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,730.00 | 46,100 | 0 |
| 01-Aug-2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,720.00 | 57,500 | 0 |
| 31-Jul-2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 74,900 | 0 |
| 30-Jul-2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,735.00 | 83,400 | 0 |
| 29-Jul-2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 74,900 | 0 |
| 28-Jul-2025 | 1,740.00 | 1,755.00 | 1,720.00 | 1,735.00 | 67,600 | 0 |
| 25-Jul-2025 | 1,750.00 | 1,780.00 | 1,715.00 | 1,740.00 | 31,800 | 0 |
| 24-Jul-2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,750.00 | 75,900 | 0 |
| 23-Jul-2025 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 123,100 | 0 |
| 22-Jul-2025 | 1,810.00 | 1,830.00 | 1,785.00 | 1,790.00 | 109,500 | 0 |
| 21-Jul-2025 | 1,820.00 | 1,825.00 | 1,790.00 | 1,810.00 | 100,900 | 0 |