| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,175.00 | 1,195.00 | 1,130.00 | 1,155.00 | 363,900 | 0 |
| 09-Dec-2025 | 1,130.00 | 1,250.00 | 1,105.00 | 1,175.00 | 567,000 | 0 |
| 08-Dec-2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,135.00 | 103,200 | 0 |
| 05-Dec-2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,145.00 | 82,900 | 0 |
| 04-Dec-2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 153,600 | 0 |
| 03-Dec-2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 67,100 | 0 |
| 02-Dec-2025 | 1,145.00 | 1,170.00 | 1,135.00 | 1,140.00 | 49,700 | 0 |
| 01-Dec-2025 | 1,160.00 | 1,200.00 | 1,140.00 | 1,140.00 | 227,800 | 0 |
| 28-Nov-2025 | 1,130.00 | 1,160.00 | 1,120.00 | 1,155.00 | 87,200 | 0 |
| 27-Nov-2025 | 1,140.00 | 1,160.00 | 1,125.00 | 1,135.00 | 106,200 | 0 |
| 26-Nov-2025 | 1,140.00 | 1,140.00 | 1,110.00 | 1,140.00 | 168,700 | 0 |
| 25-Nov-2025 | 1,135.00 | 1,160.00 | 1,130.00 | 1,145.00 | 264,100 | 0 |
| 24-Nov-2025 | 1,150.00 | 1,170.00 | 1,120.00 | 1,140.00 | 170,900 | 0 |
| 21-Nov-2025 | 1,170.00 | 1,185.00 | 1,145.00 | 1,145.00 | 134,600 | 0 |
| 20-Nov-2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,170.00 | 168,500 | 0 |
| 19-Nov-2025 | 1,190.00 | 1,195.00 | 1,140.00 | 1,190.00 | 241,400 | 0 |
| 18-Nov-2025 | 1,170.00 | 1,225.00 | 1,160.00 | 1,185.00 | 587,200 | 0 |
| 17-Nov-2025 | 1,190.00 | 1,240.00 | 1,110.00 | 1,160.00 | 1,191,000 | 0 |
| 14-Nov-2025 | 1,490.00 | 1,600.00 | 1,170.00 | 1,190.00 | 22,468,400 | 0 |
| 13-Nov-2025 | 1,115.00 | 1,375.00 | 1,100.00 | 1,375.00 | 11,249,100 | 0 |
| 12-Nov-2025 | 1,105.00 | 1,115.00 | 1,080.00 | 1,100.00 | 43,200 | 0 |
| 11-Nov-2025 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 79,900 | 0 |
| 10-Nov-2025 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 69,200 | 0 |
| 07-Nov-2025 | 1,110.00 | 1,125.00 | 1,095.00 | 1,115.00 | 123,700 | 0 |
| 06-Nov-2025 | 1,135.00 | 1,205.00 | 1,105.00 | 1,110.00 | 308,600 | 0 |
| 05-Nov-2025 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 19,000 | 0 |
| 04-Nov-2025 | 1,135.00 | 1,190.00 | 1,120.00 | 1,140.00 | 116,000 | 0 |
| 03-Nov-2025 | 1,160.00 | 1,235.00 | 1,105.00 | 1,135.00 | 158,000 | 0 |
| 31-Oct-2025 | 1,170.00 | 1,175.00 | 1,100.00 | 1,125.00 | 143,300 | 0 |
| 30-Oct-2025 | 1,180.00 | 1,245.00 | 1,165.00 | 1,175.00 | 518,700 | 0 |
| 29-Oct-2025 | 1,145.00 | 1,175.00 | 1,100.00 | 1,160.00 | 270,000 | 0 |
| 28-Oct-2025 | 1,155.00 | 1,155.00 | 1,095.00 | 1,130.00 | 87,900 | 0 |
| 27-Oct-2025 | 1,240.00 | 1,300.00 | 1,150.00 | 1,155.00 | 150,400 | 0 |
| 24-Oct-2025 | 1,120.00 | 1,300.00 | 1,120.00 | 1,240.00 | 719,300 | 0 |
| 23-Oct-2025 | 1,135.00 | 1,135.00 | 1,095.00 | 1,100.00 | 212,300 | 0 |
| 22-Oct-2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,135.00 | 33,400 | 0 |
| 21-Oct-2025 | 1,130.00 | 1,185.00 | 1,115.00 | 1,145.00 | 81,400 | 0 |
| 20-Oct-2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,145.00 | 21,900 | 0 |
| 17-Oct-2025 | 1,180.00 | 1,180.00 | 1,120.00 | 1,160.00 | 83,800 | 0 |
| 16-Oct-2025 | 1,150.00 | 1,200.00 | 1,105.00 | 1,190.00 | 57,300 | 0 |
| 15-Oct-2025 | 1,170.00 | 1,230.00 | 1,120.00 | 1,175.00 | 32,500 | 0 |
| 14-Oct-2025 | 1,180.00 | 1,410.00 | 1,105.00 | 1,170.00 | 591,400 | 0 |
| 13-Oct-2025 | 1,375.00 | 1,375.00 | 1,175.00 | 1,175.00 | 740,700 | 0 |
| 10-Oct-2025 | 1,420.00 | 1,420.00 | 1,330.00 | 1,380.00 | 135,200 | 0 |
| 09-Oct-2025 | 1,300.00 | 1,410.00 | 1,285.00 | 1,390.00 | 372,700 | 0 |
| 08-Oct-2025 | 1,365.00 | 1,490.00 | 1,195.00 | 1,300.00 | 494,200 | 0 |
| 07-Oct-2025 | 1,280.00 | 1,565.00 | 1,280.00 | 1,365.00 | 2,514,500 | 0 |
| 06-Oct-2025 | 1,010.00 | 1,260.00 | 1,000.00 | 1,260.00 | 2,125,000 | 0 |
| 03-Oct-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 52,600 | 0 |
| 02-Oct-2025 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.00 | 22,000 | 0 |
| 01-Oct-2025 | 1,055.00 | 1,055.00 | 1,025.00 | 1,035.00 | 35,800 | 0 |
| 30-Sep-2025 | 1,065.00 | 1,100.00 | 1,030.00 | 1,055.00 | 46,100 | 0 |
| 29-Sep-2025 | 1,075.00 | 1,100.00 | 1,065.00 | 1,065.00 | 31,800 | 0 |
| 26-Sep-2025 | 1,050.00 | 1,085.00 | 1,030.00 | 1,070.00 | 22,000 | 0 |
| 25-Sep-2025 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 20,000 | 0 |
| 24-Sep-2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 44,800 | 0 |
| 23-Sep-2025 | 1,085.00 | 1,095.00 | 1,060.00 | 1,095.00 | 96,000 | 0 |
| 22-Sep-2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 51,300 | 0 |
| 19-Sep-2025 | 1,110.00 | 1,110.00 | 1,070.00 | 1,080.00 | 24,000 | 0 |
| 18-Sep-2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,095.00 | 55,600 | 0 |
| 17-Sep-2025 | 1,095.00 | 1,130.00 | 1,095.00 | 1,110.00 | 30,800 | 0 |
| 16-Sep-2025 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 89,400 | 0 |
| 15-Sep-2025 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 51,400 | 0 |
| 12-Sep-2025 | 1,120.00 | 1,125.00 | 1,090.00 | 1,115.00 | 60,300 | 0 |
| 11-Sep-2025 | 1,125.00 | 1,150.00 | 1,090.00 | 1,120.00 | 92,100 | 0 |
| 10-Sep-2025 | 1,080.00 | 1,250.00 | 1,075.00 | 1,120.00 | 197,600 | 0 |
| 09-Sep-2025 | 1,140.00 | 1,140.00 | 1,000.00 | 1,070.00 | 84,100 | 0 |
| 08-Sep-2025 | 1,150.00 | 1,175.00 | 1,135.00 | 1,135.00 | 107,800 | 0 |
| 04-Sep-2025 | 1,160.00 | 1,205.00 | 1,130.00 | 1,150.00 | 188,100 | 0 |
| 03-Sep-2025 | 1,270.00 | 1,295.00 | 1,155.00 | 1,155.00 | 1,027,200 | 0 |
| 02-Sep-2025 | 1,275.00 | 1,315.00 | 1,180.00 | 1,245.00 | 1,609,400 | 0 |
| 01-Sep-2025 | 1,190.00 | 1,350.00 | 1,105.00 | 1,270.00 | 757,300 | 0 |
| 29-Aug-2025 | 1,355.00 | 1,600.00 | 1,190.00 | 1,275.00 | 3,544,900 | 0 |
| 28-Aug-2025 | 1,200.00 | 1,480.00 | 1,180.00 | 1,355.00 | 2,731,400 | 0 |
| 27-Aug-2025 | 1,635.00 | 1,845.00 | 1,370.00 | 1,370.00 | 1,282,300 | 0 |
| 26-Aug-2025 | 1,510.00 | 1,660.00 | 1,510.00 | 1,610.00 | 3,739,600 | 0 |
| 25-Aug-2025 | 1,205.00 | 1,330.00 | 1,110.00 | 1,330.00 | 2,142,400 | 0 |
| 22-Aug-2025 | 855.00 | 1,065.00 | 845.00 | 1,065.00 | 546,800 | 0 |
| 21-Aug-2025 | 845.00 | 865.00 | 835.00 | 855.00 | 21,400 | 0 |
| 20-Aug-2025 | 850.00 | 850.00 | 835.00 | 845.00 | 12,400 | 0 |
| 19-Aug-2025 | 855.00 | 855.00 | 830.00 | 840.00 | 14,700 | 0 |
| 15-Aug-2025 | 880.00 | 880.00 | 850.00 | 860.00 | 8,200 | 0 |
| 14-Aug-2025 | 865.00 | 880.00 | 860.00 | 875.00 | 19,600 | 0 |
| 13-Aug-2025 | 835.00 | 870.00 | 825.00 | 855.00 | 43,600 | 0 |
| 12-Aug-2025 | 830.00 | 840.00 | 810.00 | 835.00 | 68,000 | 0 |
| 11-Aug-2025 | 840.00 | 870.00 | 820.00 | 830.00 | 14,600 | 0 |
| 08-Aug-2025 | 815.00 | 860.00 | 815.00 | 845.00 | 28,600 | 0 |
| 07-Aug-2025 | 860.00 | 870.00 | 815.00 | 835.00 | 39,800 | 0 |
| 06-Aug-2025 | 870.00 | 870.00 | 855.00 | 860.00 | 24,100 | 0 |
| 05-Aug-2025 | 860.00 | 910.00 | 860.00 | 860.00 | 29,400 | 0 |
| 04-Aug-2025 | 910.00 | 910.00 | 885.00 | 890.00 | 13,500 | 0 |
| 01-Aug-2025 | 900.00 | 910.00 | 880.00 | 910.00 | 18,600 | 0 |
| 31-Jul-2025 | 985.00 | 985.00 | 865.00 | 880.00 | 204,500 | 0 |
| 30-Jul-2025 | 965.00 | 990.00 | 965.00 | 985.00 | 52,500 | 0 |
| 29-Jul-2025 | 970.00 | 980.00 | 950.00 | 965.00 | 20,200 | 0 |
| 28-Jul-2025 | 965.00 | 990.00 | 950.00 | 960.00 | 56,500 | 0 |
| 25-Jul-2025 | 990.00 | 990.00 | 960.00 | 965.00 | 29,200 | 0 |
| 24-Jul-2025 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 97,100 | 0 |
| 23-Jul-2025 | 980.00 | 1,100.00 | 910.00 | 1,015.00 | 766,200 | 0 |
| 22-Jul-2025 | 850.00 | 1,050.00 | 830.00 | 980.00 | 275,400 | 0 |