| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 4,730.00 | 4,730.00 | 4,300.00 | 4,400.00 | 265,500 | 0 |
| 08-Dec-2025 | 4,780.00 | 4,800.00 | 4,230.00 | 4,730.00 | 192,800 | 0 |
| 05-Dec-2025 | 4,950.00 | 5,300.00 | 4,650.00 | 4,780.00 | 408,300 | 0 |
| 04-Dec-2025 | 4,360.00 | 5,300.00 | 4,300.00 | 4,900.00 | 1,574,200 | 0 |
| 03-Dec-2025 | 3,500.00 | 4,380.00 | 3,500.00 | 4,270.00 | 1,145,300 | 0 |
| 02-Dec-2025 | 3,480.00 | 3,650.00 | 3,450.00 | 3,510.00 | 56,500 | 0 |
| 01-Dec-2025 | 3,430.00 | 3,650.00 | 3,430.00 | 3,480.00 | 126,100 | 0 |
| 28-Nov-2025 | 3,330.00 | 3,520.00 | 3,320.00 | 3,430.00 | 93,600 | 0 |
| 27-Nov-2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,310.00 | 40,600 | 0 |
| 26-Nov-2025 | 3,350.00 | 3,420.00 | 3,230.00 | 3,400.00 | 62,500 | 0 |
| 25-Nov-2025 | 3,320.00 | 3,500.00 | 3,300.00 | 3,330.00 | 50,600 | 0 |
| 24-Nov-2025 | 2,920.00 | 3,630.00 | 2,920.00 | 3,300.00 | 569,900 | 0 |
| 21-Nov-2025 | 2,950.00 | 2,980.00 | 2,870.00 | 2,920.00 | 101,100 | 0 |
| 20-Nov-2025 | 3,080.00 | 3,390.00 | 2,810.00 | 2,920.00 | 83,000 | 0 |
| 19-Nov-2025 | 2,900.00 | 2,950.00 | 2,770.00 | 2,770.00 | 33,600 | 0 |
| 18-Nov-2025 | 2,900.00 | 2,920.00 | 2,800.00 | 2,820.00 | 11,300 | 0 |
| 17-Nov-2025 | 2,990.00 | 3,120.00 | 2,700.00 | 2,900.00 | 62,600 | 0 |
| 14-Nov-2025 | 2,970.00 | 3,100.00 | 2,950.00 | 2,980.00 | 46,000 | 0 |
| 13-Nov-2025 | 3,130.00 | 3,130.00 | 3,000.00 | 3,010.00 | 50,200 | 0 |
| 12-Nov-2025 | 3,120.00 | 3,170.00 | 2,980.00 | 3,130.00 | 49,800 | 0 |
| 11-Nov-2025 | 3,180.00 | 3,200.00 | 3,090.00 | 3,120.00 | 23,700 | 0 |
| 10-Nov-2025 | 3,230.00 | 3,230.00 | 3,160.00 | 3,180.00 | 49,300 | 0 |
| 07-Nov-2025 | 3,200.00 | 3,250.00 | 3,050.00 | 3,150.00 | 221,000 | 0 |
| 06-Nov-2025 | 2,980.00 | 3,230.00 | 2,900.00 | 3,120.00 | 160,400 | 0 |
| 05-Nov-2025 | 3,000.00 | 3,140.00 | 2,900.00 | 2,900.00 | 89,200 | 0 |
| 04-Nov-2025 | 3,010.00 | 3,050.00 | 2,950.00 | 3,000.00 | 52,000 | 0 |
| 03-Nov-2025 | 3,420.00 | 3,700.00 | 2,900.00 | 3,010.00 | 368,900 | 0 |
| 31-Oct-2025 | 3,390.00 | 3,420.00 | 3,300.00 | 3,410.00 | 662,600 | 0 |
| 30-Oct-2025 | 2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,400 | 0 |
| 29-Oct-2025 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 27,000 | 0 |
| 28-Oct-2025 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 22,400 | 0 |
| 27-Oct-2025 | 2,790.00 | 2,790.00 | 2,610.00 | 2,790.00 | 11,700 | 0 |
| 24-Oct-2025 | 2,610.00 | 2,870.00 | 2,610.00 | 2,800.00 | 29,800 | 0 |
| 23-Oct-2025 | 2,780.00 | 2,900.00 | 2,510.00 | 2,900.00 | 116,800 | 0 |
| 22-Oct-2025 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 42,300 | 0 |
| 21-Oct-2025 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 205,600 | 0 |
| 20-Oct-2025 | 2,160.00 | 2,300.00 | 2,160.00 | 2,300.00 | 42,100 | 0 |
| 17-Oct-2025 | 2,630.00 | 2,630.00 | 2,380.00 | 2,380.00 | 20,500 | 0 |
| 16-Oct-2025 | 2,640.00 | 2,700.00 | 2,640.00 | 2,640.00 | 86,200 | 0 |
| 15-Oct-2025 | 3,250.00 | 3,250.00 | 2,930.00 | 2,930.00 | 11,300 | 0 |
| 14-Oct-2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 4,600 | 0 |
| 13-Oct-2025 | 3,220.00 | 3,250.00 | 3,200.00 | 3,250.00 | 20,600 | 0 |
| 10-Oct-2025 | 3,530.00 | 3,530.00 | 3,220.00 | 3,220.00 | 38,600 | 0 |
| 09-Oct-2025 | 3,550.00 | 3,550.00 | 3,530.00 | 3,530.00 | 20,700 | 0 |
| 08-Oct-2025 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 141,200 | 0 |
| 07-Oct-2025 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 68,100 | 0 |
| 06-Oct-2025 | 3,280.00 | 3,290.00 | 3,280.00 | 3,290.00 | 58,700 | 0 |
| 03-Oct-2025 | 3,580.00 | 3,580.00 | 3,260.00 | 3,260.00 | 89,700 | 0 |
| 02-Oct-2025 | 3,260.00 | 3,620.00 | 3,260.00 | 3,260.00 | 58,700 | 0 |
| 01-Oct-2025 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 77,900 | 0 |
| 30-Sep-2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 176,600 | 0 |
| 29-Sep-2025 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 42,000 | 0 |
| 26-Sep-2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 14,000 | 0 |
| 25-Sep-2025 | 2,760.00 | 2,800.00 | 2,760.00 | 2,800.00 | 284,300 | 0 |
| 24-Sep-2025 | 2,810.00 | 2,810.00 | 2,800.00 | 2,800.00 | 16,600 | 0 |
| 23-Sep-2025 | 2,710.00 | 2,830.00 | 2,710.00 | 2,830.00 | 44,600 | 0 |
| 22-Sep-2025 | 2,880.00 | 2,880.00 | 2,860.00 | 2,860.00 | 57,700 | 0 |
| 19-Sep-2025 | 2,990.00 | 2,990.00 | 2,900.00 | 2,900.00 | 19,700 | 0 |
| 18-Sep-2025 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 34,500 | 0 |
| 17-Sep-2025 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 14,800 | 0 |
| 16-Sep-2025 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 44,700 | 0 |
| 15-Sep-2025 | 2,900.00 | 3,000.00 | 2,900.00 | 2,980.00 | 55,800 | 0 |
| 12-Sep-2025 | 3,260.00 | 3,260.00 | 3,190.00 | 3,190.00 | 153,800 | 0 |
| 11-Sep-2025 | 2,720.00 | 2,990.00 | 2,720.00 | 2,990.00 | 50,500 | 0 |
| 10-Sep-2025 | 2,700.00 | 2,720.00 | 2,700.00 | 2,720.00 | 140,000 | 0 |
| 09-Sep-2025 | 2,870.00 | 2,870.00 | 2,700.00 | 2,700.00 | 39,700 | 0 |
| 08-Sep-2025 | 3,140.00 | 3,140.00 | 3,000.00 | 3,000.00 | 96,600 | 0 |
| 04-Sep-2025 | 3,390.00 | 3,390.00 | 3,140.00 | 3,140.00 | 103,900 | 0 |
| 03-Sep-2025 | 3,650.00 | 3,650.00 | 3,480.00 | 3,480.00 | 135,100 | 0 |
| 02-Sep-2025 | 3,400.00 | 3,580.00 | 3,400.00 | 3,580.00 | 154,100 | 0 |
| 01-Sep-2025 | 3,760.00 | 3,760.00 | 3,400.00 | 3,400.00 | 99,700 | 0 |
| 29-Aug-2025 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0 | 0 |
| 28-Aug-2025 | 3,450.00 | 3,790.00 | 3,450.00 | 3,770.00 | 151,800 | 0 |
| 27-Aug-2025 | 3,360.00 | 3,450.00 | 3,360.00 | 3,450.00 | 84,600 | 0 |
| 26-Aug-2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 281,300 | 0 |
| 25-Aug-2025 | 3,720.00 | 3,720.00 | 3,060.00 | 3,060.00 | 935,700 | 0 |
| 22-Aug-2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 85,400 | 0 |
| 21-Aug-2025 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 112,900 | 0 |
| 20-Aug-2025 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 216,500 | 0 |
| 19-Aug-2025 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 258,600 | 0 |
| 15-Aug-2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 130,400 | 0 |
| 14-Aug-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 82,200 | 0 |
| 13-Aug-2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 23,800 | 0 |
| 12-Aug-2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 55,600 | 0 |
| 11-Aug-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 | 0 |
| 08-Aug-2025 | 1,960.00 | 1,960.00 | 1,770.00 | 1,800.00 | 3,100 | 0 |
| 07-Aug-2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 65,900 | 0 |
| 06-Aug-2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200 | 0 |
| 05-Aug-2025 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 294,600 | 0 |
| 04-Aug-2025 | 1,920.00 | 2,050.00 | 1,920.00 | 2,050.00 | 70,400 | 0 |
| 01-Aug-2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 77,100 | 0 |
| 31-Jul-2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 19,700 | 0 |
| 30-Jul-2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 54,100 | 0 |
| 29-Jul-2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 6,600 | 0 |
| 28-Jul-2025 | 1,715.00 | 1,800.00 | 1,715.00 | 1,715.00 | 53,100 | 0 |
| 25-Jul-2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 149,900 | 0 |
| 24-Jul-2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 10,100 | 0 |
| 23-Jul-2025 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 500 | 0 |
| 22-Jul-2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20,600 | 0 |
| 21-Jul-2025 | 1,565.00 | 1,710.00 | 1,565.00 | 1,710.00 | 36,600 | 0 |