| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 246,500 | 0 |
| 08-Dec-2025 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 206,600 | 0 |
| 05-Dec-2025 | 1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | 164,300 | 0 |
| 04-Dec-2025 | 1,460.00 | 1,480.00 | 1,415.00 | 1,480.00 | 82,400 | 0 |
| 03-Dec-2025 | 1,480.00 | 1,480.00 | 1,435.00 | 1,480.00 | 146,000 | 0 |
| 02-Dec-2025 | 1,465.00 | 1,505.00 | 1,450.00 | 1,490.00 | 65,900 | 0 |
| 01-Dec-2025 | 1,435.00 | 1,470.00 | 1,420.00 | 1,455.00 | 81,200 | 0 |
| 28-Nov-2025 | 1,435.00 | 1,455.00 | 1,405.00 | 1,435.00 | 273,500 | 0 |
| 27-Nov-2025 | 1,505.00 | 1,550.00 | 1,380.00 | 1,435.00 | 747,800 | 0 |
| 26-Nov-2025 | 1,575.00 | 1,575.00 | 1,420.00 | 1,505.00 | 662,000 | 0 |
| 25-Nov-2025 | 1,595.00 | 1,635.00 | 1,500.00 | 1,575.00 | 452,200 | 0 |
| 24-Nov-2025 | 1,665.00 | 1,680.00 | 1,585.00 | 1,585.00 | 350,700 | 0 |
| 21-Nov-2025 | 1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 90,500 | 0 |
| 20-Nov-2025 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 51,700 | 0 |
| 19-Nov-2025 | 1,680.00 | 1,700.00 | 1,660.00 | 1,675.00 | 111,900 | 0 |
| 18-Nov-2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,675.00 | 63,200 | 0 |
| 17-Nov-2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 94,400 | 0 |
| 14-Nov-2025 | 1,670.00 | 1,680.00 | 1,620.00 | 1,640.00 | 359,900 | 0 |
| 13-Nov-2025 | 1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | 131,900 | 0 |
| 12-Nov-2025 | 1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | 441,100 | 0 |
| 11-Nov-2025 | 1,705.00 | 1,705.00 | 1,580.00 | 1,670.00 | 565,900 | 0 |
| 10-Nov-2025 | 1,750.00 | 1,750.00 | 1,655.00 | 1,705.00 | 568,300 | 0 |
| 07-Nov-2025 | 1,900.00 | 1,900.00 | 1,680.00 | 1,710.00 | 2,656,100 | 0 |
| 06-Nov-2025 | 1,740.00 | 1,975.00 | 1,720.00 | 1,900.00 | 1,598,700 | 0 |
| 05-Nov-2025 | 1,650.00 | 1,745.00 | 1,630.00 | 1,720.00 | 425,600 | 0 |
| 04-Nov-2025 | 1,710.00 | 1,745.00 | 1,620.00 | 1,665.00 | 319,700 | 0 |
| 03-Nov-2025 | 1,895.00 | 1,915.00 | 1,660.00 | 1,710.00 | 1,563,700 | 0 |
| 31-Oct-2025 | 1,790.00 | 2,060.00 | 1,730.00 | 1,890.00 | 922,500 | 0 |
| 30-Oct-2025 | 1,840.00 | 1,900.00 | 1,715.00 | 1,790.00 | 568,200 | 0 |
| 29-Oct-2025 | 1,950.00 | 1,955.00 | 1,820.00 | 1,840.00 | 965,600 | 0 |
| 28-Oct-2025 | 1,900.00 | 2,040.00 | 1,685.00 | 1,965.00 | 4,768,600 | 0 |
| 27-Oct-2025 | 1,455.00 | 1,765.00 | 1,450.00 | 1,635.00 | 2,230,600 | 0 |
| 24-Oct-2025 | 1,350.00 | 1,455.00 | 1,350.00 | 1,445.00 | 352,700 | 0 |
| 23-Oct-2025 | 1,360.00 | 1,455.00 | 1,335.00 | 1,340.00 | 317,000 | 0 |
| 22-Oct-2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 57,600 | 0 |
| 21-Oct-2025 | 1,345.00 | 1,450.00 | 1,345.00 | 1,400.00 | 208,000 | 0 |
| 20-Oct-2025 | 1,340.00 | 1,400.00 | 1,315.00 | 1,360.00 | 453,400 | 0 |
| 17-Oct-2025 | 1,360.00 | 1,405.00 | 1,335.00 | 1,340.00 | 266,900 | 0 |
| 16-Oct-2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 61,100 | 0 |
| 15-Oct-2025 | 1,375.00 | 1,380.00 | 1,335.00 | 1,375.00 | 61,400 | 0 |
| 14-Oct-2025 | 1,400.00 | 1,485.00 | 1,330.00 | 1,330.00 | 839,800 | 0 |
| 13-Oct-2025 | 1,360.00 | 1,415.00 | 1,345.00 | 1,385.00 | 178,600 | 0 |
| 10-Oct-2025 | 1,430.00 | 1,430.00 | 1,350.00 | 1,375.00 | 391,000 | 0 |
| 09-Oct-2025 | 1,410.00 | 1,590.00 | 1,355.00 | 1,410.00 | 920,800 | 0 |
| 08-Oct-2025 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 402,900 | 0 |
| 07-Oct-2025 | 1,420.00 | 1,435.00 | 1,310.00 | 1,360.00 | 1,059,800 | 0 |
| 06-Oct-2025 | 1,210.00 | 1,500.00 | 1,210.00 | 1,410.00 | 5,255,500 | 0 |
| 03-Oct-2025 | 1,260.00 | 1,300.00 | 1,185.00 | 1,200.00 | 973,800 | 0 |
| 02-Oct-2025 | 1,210.00 | 1,270.00 | 1,160.00 | 1,190.00 | 1,984,000 | 0 |
| 01-Oct-2025 | 1,155.00 | 1,270.00 | 1,130.00 | 1,205.00 | 747,200 | 0 |
| 30-Sep-2025 | 1,200.00 | 1,220.00 | 1,095.00 | 1,125.00 | 729,400 | 0 |
| 29-Sep-2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 167,600 | 0 |
| 26-Sep-2025 | 1,300.00 | 1,300.00 | 1,175.00 | 1,180.00 | 137,100 | 0 |
| 25-Sep-2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 77,100 | 0 |
| 24-Sep-2025 | 1,135.00 | 1,380.00 | 1,135.00 | 1,200.00 | 679,900 | 0 |
| 23-Sep-2025 | 1,125.00 | 1,185.00 | 1,125.00 | 1,135.00 | 109,400 | 0 |
| 22-Sep-2025 | 1,190.00 | 1,190.00 | 1,030.00 | 1,090.00 | 576,500 | 0 |
| 19-Sep-2025 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 165,200 | 0 |
| 18-Sep-2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 406,500 | 0 |
| 17-Sep-2025 | 1,200.00 | 1,210.00 | 1,180.00 | 1,185.00 | 672,400 | 0 |
| 16-Sep-2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 517,400 | 0 |
| 15-Sep-2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 262,300 | 0 |
| 12-Sep-2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 224,800 | 0 |
| 11-Sep-2025 | 1,195.00 | 1,205.00 | 1,170.00 | 1,205.00 | 368,900 | 0 |
| 10-Sep-2025 | 1,270.00 | 1,365.00 | 1,170.00 | 1,195.00 | 1,891,300 | 0 |
| 09-Sep-2025 | 1,310.00 | 1,345.00 | 1,165.00 | 1,270.00 | 792,400 | 0 |
| 08-Sep-2025 | 1,210.00 | 1,510.00 | 1,210.00 | 1,305.00 | 3,888,200 | 0 |
| 04-Sep-2025 | 1,095.00 | 1,270.00 | 1,095.00 | 1,210.00 | 1,336,500 | 0 |
| 03-Sep-2025 | 1,045.00 | 1,100.00 | 1,045.00 | 1,090.00 | 195,000 | 0 |
| 02-Sep-2025 | 1,055.00 | 1,100.00 | 1,015.00 | 1,025.00 | 50,200 | 0 |
| 01-Sep-2025 | 1,060.00 | 1,060.00 | 985.00 | 1,010.00 | 158,200 | 0 |
| 29-Aug-2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 64,100 | 0 |
| 28-Aug-2025 | 1,145.00 | 1,175.00 | 1,075.00 | 1,090.00 | 582,400 | 0 |
| 27-Aug-2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,120.00 | 983,500 | 0 |
| 26-Aug-2025 | 1,005.00 | 1,200.00 | 1,000.00 | 1,135.00 | 1,290,000 | 0 |
| 25-Aug-2025 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 93,700 | 0 |
| 22-Aug-2025 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 61,600 | 0 |
| 21-Aug-2025 | 995.00 | 1,005.00 | 965.00 | 970.00 | 199,000 | 0 |
| 20-Aug-2025 | 1,015.00 | 1,015.00 | 970.00 | 995.00 | 168,400 | 0 |
| 19-Aug-2025 | 1,000.00 | 1,045.00 | 965.00 | 1,000.00 | 210,300 | 0 |
| 15-Aug-2025 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 41,000 | 0 |
| 14-Aug-2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 70,100 | 0 |
| 13-Aug-2025 | 1,020.00 | 1,020.00 | 965.00 | 995.00 | 269,700 | 0 |
| 12-Aug-2025 | 1,000.00 | 1,045.00 | 990.00 | 1,020.00 | 126,600 | 0 |
| 11-Aug-2025 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 98,300 | 0 |
| 08-Aug-2025 | 1,010.00 | 1,020.00 | 990.00 | 1,015.00 | 212,300 | 0 |
| 07-Aug-2025 | 1,090.00 | 1,090.00 | 990.00 | 1,020.00 | 462,500 | 0 |
| 06-Aug-2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,060.00 | 671,900 | 0 |
| 05-Aug-2025 | 1,200.00 | 1,200.00 | 1,050.00 | 1,130.00 | 899,800 | 0 |
| 04-Aug-2025 | 1,290.00 | 1,300.00 | 1,125.00 | 1,190.00 | 811,000 | 0 |
| 01-Aug-2025 | 1,165.00 | 1,250.00 | 1,050.00 | 1,225.00 | 1,065,600 | 0 |
| 31-Jul-2025 | 1,145.00 | 1,190.00 | 1,120.00 | 1,150.00 | 1,109,800 | 0 |
| 30-Jul-2025 | 1,095.00 | 1,160.00 | 1,010.00 | 1,145.00 | 2,093,800 | 0 |
| 29-Jul-2025 | 1,280.00 | 1,355.00 | 1,010.00 | 1,100.00 | 5,214,000 | 0 |
| 28-Jul-2025 | 925.00 | 1,085.00 | 900.00 | 1,085.00 | 1,107,900 | 0 |
| 25-Jul-2025 | 870.00 | 885.00 | 870.00 | 870.00 | 6,500 | 0 |
| 24-Jul-2025 | 850.00 | 890.00 | 850.00 | 860.00 | 6,600 | 0 |
| 23-Jul-2025 | 880.00 | 880.00 | 855.00 | 855.00 | 43,200 | 0 |
| 22-Jul-2025 | 895.00 | 905.00 | 870.00 | 875.00 | 50,000 | 0 |
| 21-Jul-2025 | 840.00 | 900.00 | 840.00 | 895.00 | 91,900 | 0 |