| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,310.00 | 2,310.00 | 2,210.00 | 2,210.00 | 10,500 | 0 |
| 09-Dec-2025 | 2,130.00 | 2,300.00 | 2,130.00 | 2,300.00 | 49,200 | 0 |
| 08-Dec-2025 | 2,200.00 | 2,200.00 | 1,975.00 | 2,200.00 | 10,800 | 0 |
| 05-Dec-2025 | 2,240.00 | 2,280.00 | 2,130.00 | 2,150.00 | 3,600 | 0 |
| 04-Dec-2025 | 2,250.00 | 2,250.00 | 2,100.00 | 2,220.00 | 17,800 | 0 |
| 03-Dec-2025 | 2,200.00 | 2,260.00 | 2,170.00 | 2,170.00 | 4,200 | 0 |
| 02-Dec-2025 | 2,160.00 | 2,250.00 | 2,160.00 | 2,170.00 | 7,700 | 0 |
| 01-Dec-2025 | 2,200.00 | 2,280.00 | 2,200.00 | 2,260.00 | 18,700 | 0 |
| 28-Nov-2025 | 2,220.00 | 2,320.00 | 2,120.00 | 2,200.00 | 25,800 | 0 |
| 27-Nov-2025 | 2,260.00 | 2,300.00 | 2,200.00 | 2,250.00 | 9,400 | 0 |
| 26-Nov-2025 | 2,350.00 | 2,350.00 | 2,200.00 | 2,260.00 | 35,800 | 0 |
| 25-Nov-2025 | 2,280.00 | 2,470.00 | 2,280.00 | 2,340.00 | 67,100 | 0 |
| 24-Nov-2025 | 2,380.00 | 2,490.00 | 2,100.00 | 2,280.00 | 67,500 | 0 |
| 21-Nov-2025 | 2,500.00 | 2,500.00 | 2,310.00 | 2,380.00 | 91,400 | 0 |
| 20-Nov-2025 | 2,600.00 | 2,650.00 | 2,350.00 | 2,500.00 | 100,500 | 0 |
| 19-Nov-2025 | 3,620.00 | 3,620.00 | 2,600.00 | 2,600.00 | 850,400 | 0 |
| 18-Nov-2025 | 3,050.00 | 3,150.00 | 3,050.00 | 3,050.00 | 56,200 | 0 |
| 17-Nov-2025 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 4,500 | 0 |
| 14-Nov-2025 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 9,400 | 0 |
| 13-Nov-2025 | 3,030.00 | 3,030.00 | 2,930.00 | 2,930.00 | 41,900 | 0 |
| 12-Nov-2025 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 32,800 | 0 |
| 11-Nov-2025 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 15,000 | 0 |
| 10-Nov-2025 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 17,200 | 0 |
| 07-Nov-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 06-Nov-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 05-Nov-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 04-Nov-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 03-Nov-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 31-Oct-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 30-Oct-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 29-Oct-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 28-Oct-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 27-Oct-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 24-Oct-2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 | 0 |
| 23-Oct-2025 | 3,110.00 | 3,910.00 | 2,920.00 | 3,780.00 | 1,892,900 | 0 |
| 22-Oct-2025 | 2,790.00 | 3,240.00 | 2,360.00 | 3,130.00 | 643,700 | 0 |
| 21-Oct-2025 | 3,030.00 | 3,780.00 | 2,580.00 | 2,680.00 | 793,800 | 0 |
| 20-Oct-2025 | 2,470.00 | 3,080.00 | 2,250.00 | 3,030.00 | 566,400 | 0 |
| 17-Oct-2025 | 2,100.00 | 2,600.00 | 1,980.00 | 2,470.00 | 580,600 | 0 |
| 16-Oct-2025 | 2,160.00 | 2,410.00 | 1,980.00 | 2,080.00 | 78,700 | 0 |
| 15-Oct-2025 | 2,100.00 | 2,500.00 | 1,840.00 | 2,200.00 | 122,200 | 0 |
| 14-Oct-2025 | 1,780.00 | 2,210.00 | 1,725.00 | 2,070.00 | 92,900 | 0 |
| 13-Oct-2025 | 1,755.00 | 1,990.00 | 1,740.00 | 1,780.00 | 59,300 | 0 |
| 10-Oct-2025 | 1,725.00 | 1,750.00 | 1,630.00 | 1,715.00 | 10,900 | 0 |
| 09-Oct-2025 | 1,725.00 | 1,750.00 | 1,690.00 | 1,725.00 | 16,400 | 0 |
| 08-Oct-2025 | 1,730.00 | 1,760.00 | 1,725.00 | 1,725.00 | 14,300 | 0 |
| 07-Oct-2025 | 1,715.00 | 1,755.00 | 1,715.00 | 1,730.00 | 11,700 | 0 |
| 06-Oct-2025 | 1,720.00 | 1,790.00 | 1,700.00 | 1,715.00 | 28,100 | 0 |
| 03-Oct-2025 | 1,810.00 | 1,810.00 | 1,615.00 | 1,740.00 | 74,600 | 0 |
| 02-Oct-2025 | 1,910.00 | 1,910.00 | 1,795.00 | 1,810.00 | 28,900 | 0 |
| 01-Oct-2025 | 1,850.00 | 1,920.00 | 1,850.00 | 1,910.00 | 10,600 | 0 |
| 30-Sep-2025 | 1,880.00 | 1,955.00 | 1,850.00 | 1,850.00 | 21,000 | 0 |
| 29-Sep-2025 | 2,010.00 | 2,230.00 | 1,875.00 | 1,875.00 | 68,300 | 0 |
| 26-Sep-2025 | 2,450.00 | 2,450.00 | 2,000.00 | 2,010.00 | 538,400 | 0 |
| 25-Sep-2025 | 1,625.00 | 1,965.00 | 1,600.00 | 1,965.00 | 99,700 | 0 |
| 24-Sep-2025 | 1,610.00 | 1,685.00 | 1,555.00 | 1,575.00 | 4,000 | 0 |
| 23-Sep-2025 | 1,735.00 | 1,735.00 | 1,550.00 | 1,695.00 | 4,600 | 0 |
| 22-Sep-2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 15,300 | 0 |
| 19-Sep-2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 13,800 | 0 |
| 18-Sep-2025 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 17,100 | 0 |
| 17-Sep-2025 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 25,800 | 0 |
| 16-Sep-2025 | 1,710.00 | 1,740.00 | 1,665.00 | 1,740.00 | 16,700 | 0 |
| 15-Sep-2025 | 1,710.00 | 1,715.00 | 1,685.00 | 1,710.00 | 12,000 | 0 |
| 12-Sep-2025 | 1,770.00 | 1,820.00 | 1,650.00 | 1,710.00 | 32,400 | 0 |
| 11-Sep-2025 | 2,000.00 | 2,010.00 | 1,650.00 | 1,730.00 | 89,000 | 0 |
| 10-Sep-2025 | 2,090.00 | 2,160.00 | 1,890.00 | 1,900.00 | 261,000 | 0 |
| 09-Sep-2025 | 1,745.00 | 2,300.00 | 1,700.00 | 1,950.00 | 242,300 | 0 |
| 08-Sep-2025 | 1,900.00 | 1,900.00 | 1,740.00 | 1,880.00 | 65,100 | 0 |
| 04-Sep-2025 | 2,090.00 | 2,090.00 | 1,905.00 | 1,925.00 | 63,100 | 0 |
| 03-Sep-2025 | 2,300.00 | 2,330.00 | 2,000.00 | 2,090.00 | 146,000 | 0 |
| 02-Sep-2025 | 2,600.00 | 2,980.00 | 2,070.00 | 2,220.00 | 344,800 | 0 |
| 01-Sep-2025 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0 | 0 |
| 29-Aug-2025 | 2,300.00 | 2,430.00 | 2,300.00 | 2,430.00 | 341,300 | 0 |
| 28-Aug-2025 | 1,940.00 | 1,950.00 | 1,935.00 | 1,950.00 | 65,800 | 0 |
| 27-Aug-2025 | 1,250.00 | 1,560.00 | 1,250.00 | 1,560.00 | 150,500 | 0 |
| 26-Aug-2025 | 1,290.00 | 1,350.00 | 1,145.00 | 1,250.00 | 24,200 | 0 |
| 25-Aug-2025 | 1,280.00 | 1,370.00 | 1,260.00 | 1,260.00 | 4,700 | 0 |
| 22-Aug-2025 | 1,270.00 | 1,350.00 | 1,200.00 | 1,260.00 | 19,000 | 0 |
| 21-Aug-2025 | 1,230.00 | 1,375.00 | 1,215.00 | 1,240.00 | 5,000 | 0 |
| 20-Aug-2025 | 1,250.00 | 1,255.00 | 1,200.00 | 1,230.00 | 5,100 | 0 |
| 19-Aug-2025 | 1,250.00 | 1,360.00 | 1,240.00 | 1,250.00 | 12,700 | 0 |
| 15-Aug-2025 | 1,275.00 | 1,290.00 | 1,235.00 | 1,235.00 | 3,100 | 0 |
| 14-Aug-2025 | 1,275.00 | 1,275.00 | 1,230.00 | 1,275.00 | 11,100 | 0 |
| 13-Aug-2025 | 1,220.00 | 1,425.00 | 1,210.00 | 1,265.00 | 10,300 | 0 |
| 12-Aug-2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 2,500 | 0 |
| 11-Aug-2025 | 1,200.00 | 1,290.00 | 1,200.00 | 1,230.00 | 4,600 | 0 |
| 08-Aug-2025 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 2,600 | 0 |
| 07-Aug-2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 17,400 | 0 |
| 06-Aug-2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 10,600 | 0 |
| 05-Aug-2025 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 3,300 | 0 |
| 04-Aug-2025 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,200 | 0 |
| 01-Aug-2025 | 1,235.00 | 1,240.00 | 1,235.00 | 1,235.00 | 2,900 | 0 |
| 31-Jul-2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,100 | 0 |
| 30-Jul-2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,200 | 0 |
| 29-Jul-2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,100 | 0 |
| 28-Jul-2025 | 1,235.00 | 1,280.00 | 1,235.00 | 1,235.00 | 5,100 | 0 |
| 25-Jul-2025 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.00 | 5,900 | 0 |
| 24-Jul-2025 | 1,250.00 | 1,390.00 | 1,250.00 | 1,300.00 | 42,400 | 0 |
| 23-Jul-2025 | 1,280.00 | 1,280.00 | 1,220.00 | 1,245.00 | 22,900 | 0 |
| 22-Jul-2025 | 1,490.00 | 1,600.00 | 1,270.00 | 1,270.00 | 193,500 | 0 |