| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 6,300 | 0 |
| 08-Dec-2025 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 53,500 | 0 |
| 05-Dec-2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 5,800 | 0 |
| 04-Dec-2025 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 6,000 | 0 |
| 03-Dec-2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 6,500 | 0 |
| 02-Dec-2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,030.00 | 19,400 | 0 |
| 01-Dec-2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 9,000 | 0 |
| 28-Nov-2025 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 17,000 | 0 |
| 27-Nov-2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 6,600 | 0 |
| 26-Nov-2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 9,600 | 0 |
| 25-Nov-2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 14,600 | 0 |
| 24-Nov-2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,060.00 | 32,500 | 0 |
| 21-Nov-2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 13,000 | 0 |
| 20-Nov-2025 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 5,200 | 0 |
| 19-Nov-2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 16,400 | 0 |
| 18-Nov-2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 5,000 | 0 |
| 17-Nov-2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 6,600 | 0 |
| 14-Nov-2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 5,500 | 0 |
| 13-Nov-2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 9,200 | 0 |
| 12-Nov-2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 8,600 | 0 |
| 11-Nov-2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 6,500 | 0 |
| 10-Nov-2025 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 7,600 | 0 |
| 07-Nov-2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 9,600 | 0 |
| 06-Nov-2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 6,000 | 0 |
| 05-Nov-2025 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 6,200 | 0 |
| 04-Nov-2025 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 17,000 | 0 |
| 03-Nov-2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,120.00 | 36,000 | 0 |
| 31-Oct-2025 | 1,100.00 | 1,150.00 | 1,085.00 | 1,150.00 | 250,300 | 0 |
| 30-Oct-2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 24,100 | 0 |
| 29-Oct-2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 15,900 | 0 |
| 28-Oct-2025 | 1,060.00 | 1,095.00 | 1,055.00 | 1,085.00 | 35,400 | 0 |
| 27-Oct-2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 11,300 | 0 |
| 24-Oct-2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 7,500 | 0 |
| 23-Oct-2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 8,500 | 0 |
| 22-Oct-2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 15,200 | 0 |
| 21-Oct-2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 8,400 | 0 |
| 20-Oct-2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,000 | 0 |
| 17-Oct-2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 7,100 | 0 |
| 16-Oct-2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 6,700 | 0 |
| 15-Oct-2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 9,600 | 0 |
| 14-Oct-2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 9,200 | 0 |
| 13-Oct-2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 8,200 | 0 |
| 10-Oct-2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 5,700 | 0 |
| 09-Oct-2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 7,100 | 0 |
| 08-Oct-2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 7,200 | 0 |
| 07-Oct-2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 9,500 | 0 |
| 06-Oct-2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 8,800 | 0 |
| 03-Oct-2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 6,600 | 0 |
| 02-Oct-2025 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 8,400 | 0 |
| 01-Oct-2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.00 | 10,100 | 0 |
| 30-Sep-2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 14,700 | 0 |
| 29-Sep-2025 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 9,200 | 0 |
| 26-Sep-2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 13,700 | 0 |
| 25-Sep-2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 28,700 | 0 |
| 24-Sep-2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 21,400 | 0 |
| 23-Sep-2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,500 | 0 |
| 22-Sep-2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 3,000 | 0 |
| 19-Sep-2025 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 3,200 | 0 |
| 18-Sep-2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 13,700 | 0 |
| 17-Sep-2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 6,900 | 0 |
| 16-Sep-2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 | 0 |
| 15-Sep-2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 8,100 | 0 |
| 12-Sep-2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 2,800 | 0 |
| 11-Sep-2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 500 | 0 |
| 10-Sep-2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 300 | 0 |
| 09-Sep-2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,000 | 0 |
| 08-Sep-2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 7,600 | 0 |
| 04-Sep-2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 10,800 | 0 |
| 03-Sep-2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 100 | 0 |
| 02-Sep-2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,200 | 0 |
| 01-Sep-2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,700 | 0 |
| 29-Aug-2025 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 2,500 | 0 |
| 28-Aug-2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 9,800 | 0 |
| 27-Aug-2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 5,700 | 0 |
| 26-Aug-2025 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 20,600 | 0 |
| 25-Aug-2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 11,600 | 0 |
| 22-Aug-2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 7,500 | 0 |
| 21-Aug-2025 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 8,800 | 0 |
| 20-Aug-2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 5,100 | 0 |
| 19-Aug-2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 16,600 | 0 |
| 15-Aug-2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 24,200 | 0 |
| 14-Aug-2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 6,600 | 0 |
| 13-Aug-2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 23,100 | 0 |
| 12-Aug-2025 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 41,200 | 0 |
| 11-Aug-2025 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 7,300 | 0 |
| 08-Aug-2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 3,600 | 0 |
| 07-Aug-2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 83,200 | 0 |
| 06-Aug-2025 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 59,100 | 0 |
| 05-Aug-2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 11,800 | 0 |
| 04-Aug-2025 | 1,185.00 | 1,185.00 | 1,125.00 | 1,125.00 | 35,300 | 0 |
| 01-Aug-2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 4,000 | 0 |
| 31-Jul-2025 | 1,195.00 | 1,195.00 | 1,185.00 | 1,190.00 | 8,500 | 0 |
| 30-Jul-2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 10,800 | 0 |
| 29-Jul-2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 17,300 | 0 |
| 28-Jul-2025 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 25,300 | 0 |
| 25-Jul-2025 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 92,500 | 0 |
| 24-Jul-2025 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 352,200 | 0 |
| 23-Jul-2025 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 482,100 | 0 |
| 22-Jul-2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 635,200 | 0 |
| 21-Jul-2025 | 1,230.00 | 1,240.00 | 1,225.00 | 1,225.00 | 521,700 | 0 |