| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 2,390.00 | 2,390.00 | 2,300.00 | 2,320.00 | 7,100 | 0 |
| 09-Dec-2025 | 2,360.00 | 2,390.00 | 2,320.00 | 2,390.00 | 16,500 | 0 |
| 08-Dec-2025 | 2,300.00 | 2,400.00 | 2,290.00 | 2,360.00 | 33,400 | 0 |
| 05-Dec-2025 | 2,300.00 | 2,300.00 | 2,290.00 | 2,290.00 | 12,200 | 0 |
| 04-Dec-2025 | 2,310.00 | 2,310.00 | 2,270.00 | 2,300.00 | 20,900 | 0 |
| 03-Dec-2025 | 2,260.00 | 2,340.00 | 2,250.00 | 2,290.00 | 39,900 | 0 |
| 02-Dec-2025 | 2,350.00 | 2,360.00 | 2,100.00 | 2,290.00 | 65,000 | 0 |
| 01-Dec-2025 | 2,430.00 | 2,430.00 | 2,330.00 | 2,350.00 | 85,100 | 0 |
| 28-Nov-2025 | 2,420.00 | 2,430.00 | 2,400.00 | 2,400.00 | 17,100 | 0 |
| 27-Nov-2025 | 2,440.00 | 2,440.00 | 2,400.00 | 2,440.00 | 27,000 | 0 |
| 26-Nov-2025 | 2,410.00 | 2,440.00 | 2,400.00 | 2,440.00 | 57,500 | 0 |
| 25-Nov-2025 | 2,410.00 | 2,440.00 | 2,390.00 | 2,440.00 | 25,000 | 0 |
| 24-Nov-2025 | 2,440.00 | 2,450.00 | 2,400.00 | 2,410.00 | 38,100 | 0 |
| 21-Nov-2025 | 2,420.00 | 2,450.00 | 2,410.00 | 2,430.00 | 21,400 | 0 |
| 20-Nov-2025 | 2,430.00 | 2,480.00 | 2,380.00 | 2,420.00 | 78,300 | 0 |
| 19-Nov-2025 | 2,440.00 | 2,500.00 | 2,410.00 | 2,430.00 | 43,500 | 0 |
| 18-Nov-2025 | 2,480.00 | 2,480.00 | 2,410.00 | 2,440.00 | 79,700 | 0 |
| 17-Nov-2025 | 2,530.00 | 2,550.00 | 2,400.00 | 2,470.00 | 179,000 | 0 |
| 14-Nov-2025 | 2,550.00 | 2,570.00 | 2,490.00 | 2,530.00 | 83,600 | 0 |
| 13-Nov-2025 | 2,550.00 | 2,600.00 | 2,540.00 | 2,550.00 | 53,500 | 0 |
| 12-Nov-2025 | 2,530.00 | 2,570.00 | 2,480.00 | 2,540.00 | 77,300 | 0 |
| 11-Nov-2025 | 2,580.00 | 2,580.00 | 2,460.00 | 2,510.00 | 105,800 | 0 |
| 10-Nov-2025 | 2,560.00 | 2,600.00 | 2,490.00 | 2,530.00 | 82,400 | 0 |
| 07-Nov-2025 | 2,690.00 | 2,690.00 | 2,440.00 | 2,460.00 | 333,600 | 0 |
| 06-Nov-2025 | 2,700.00 | 2,750.00 | 2,620.00 | 2,680.00 | 47,700 | 0 |
| 05-Nov-2025 | 2,750.00 | 2,760.00 | 2,600.00 | 2,690.00 | 61,900 | 0 |
| 04-Nov-2025 | 2,710.00 | 2,840.00 | 2,700.00 | 2,750.00 | 86,500 | 0 |
| 03-Nov-2025 | 2,860.00 | 2,890.00 | 2,750.00 | 2,780.00 | 81,300 | 0 |
| 31-Oct-2025 | 2,850.00 | 2,880.00 | 2,710.00 | 2,820.00 | 102,900 | 0 |
| 30-Oct-2025 | 2,710.00 | 3,200.00 | 2,690.00 | 2,750.00 | 473,100 | 0 |
| 29-Oct-2025 | 2,700.00 | 2,730.00 | 2,640.00 | 2,680.00 | 44,200 | 0 |
| 28-Oct-2025 | 2,890.00 | 2,890.00 | 2,500.00 | 2,670.00 | 166,400 | 0 |
| 27-Oct-2025 | 3,000.00 | 3,000.00 | 2,720.00 | 2,790.00 | 48,800 | 0 |
| 24-Oct-2025 | 2,940.00 | 2,940.00 | 2,700.00 | 2,850.00 | 97,700 | 0 |
| 23-Oct-2025 | 2,830.00 | 2,990.00 | 2,830.00 | 2,910.00 | 41,300 | 0 |
| 22-Oct-2025 | 2,900.00 | 2,960.00 | 2,500.00 | 2,820.00 | 269,800 | 0 |
| 21-Oct-2025 | 3,000.00 | 3,120.00 | 2,900.00 | 2,900.00 | 159,800 | 0 |
| 20-Oct-2025 | 2,960.00 | 3,050.00 | 2,950.00 | 3,000.00 | 83,800 | 0 |
| 17-Oct-2025 | 2,980.00 | 3,150.00 | 2,920.00 | 2,950.00 | 137,900 | 0 |
| 16-Oct-2025 | 3,400.00 | 3,400.00 | 2,890.00 | 2,990.00 | 1,256,900 | 0 |
| 15-Oct-2025 | 3,820.00 | 4,250.00 | 3,400.00 | 3,400.00 | 571,900 | 0 |
| 14-Oct-2025 | 3,910.00 | 4,060.00 | 3,400.00 | 3,400.00 | 97,400 | 0 |
| 13-Oct-2025 | 4,110.00 | 4,160.00 | 3,800.00 | 3,800.00 | 102,500 | 0 |
| 10-Oct-2025 | 4,180.00 | 4,200.00 | 3,960.00 | 4,170.00 | 37,200 | 0 |
| 09-Oct-2025 | 4,100.00 | 4,190.00 | 4,090.00 | 4,150.00 | 18,600 | 0 |
| 08-Oct-2025 | 4,100.00 | 4,300.00 | 4,060.00 | 4,100.00 | 41,400 | 0 |
| 07-Oct-2025 | 4,090.00 | 4,300.00 | 4,080.00 | 4,100.00 | 32,700 | 0 |
| 06-Oct-2025 | 4,060.00 | 4,240.00 | 4,060.00 | 4,090.00 | 56,900 | 0 |
| 03-Oct-2025 | 4,180.00 | 4,180.00 | 3,960.00 | 4,060.00 | 39,800 | 0 |
| 02-Oct-2025 | 4,360.00 | 4,360.00 | 4,050.00 | 4,080.00 | 98,000 | 0 |
| 01-Oct-2025 | 4,360.00 | 4,380.00 | 4,210.00 | 4,330.00 | 32,800 | 0 |
| 30-Sep-2025 | 4,340.00 | 4,680.00 | 4,240.00 | 4,360.00 | 57,100 | 0 |
| 29-Sep-2025 | 4,440.00 | 4,460.00 | 4,330.00 | 4,340.00 | 42,200 | 0 |
| 26-Sep-2025 | 4,400.00 | 4,520.00 | 4,280.00 | 4,440.00 | 32,200 | 0 |
| 25-Sep-2025 | 4,390.00 | 4,450.00 | 4,150.00 | 4,400.00 | 56,400 | 0 |
| 24-Sep-2025 | 4,440.00 | 4,550.00 | 4,310.00 | 4,360.00 | 13,400 | 0 |
| 23-Sep-2025 | 4,400.00 | 4,470.00 | 4,370.00 | 4,380.00 | 51,700 | 0 |
| 22-Sep-2025 | 4,230.00 | 4,560.00 | 4,230.00 | 4,540.00 | 46,100 | 0 |
| 19-Sep-2025 | 4,480.00 | 4,560.00 | 4,400.00 | 4,500.00 | 44,700 | 0 |
| 18-Sep-2025 | 4,600.00 | 4,730.00 | 4,380.00 | 4,460.00 | 124,200 | 0 |
| 17-Sep-2025 | 4,770.00 | 4,780.00 | 4,600.00 | 4,620.00 | 71,500 | 0 |
| 16-Sep-2025 | 4,740.00 | 5,000.00 | 4,670.00 | 4,800.00 | 155,400 | 0 |
| 15-Sep-2025 | 4,380.00 | 4,800.00 | 4,380.00 | 4,740.00 | 192,100 | 0 |
| 12-Sep-2025 | 4,320.00 | 4,400.00 | 4,100.00 | 4,380.00 | 110,300 | 0 |
| 11-Sep-2025 | 4,170.00 | 4,450.00 | 4,100.00 | 4,320.00 | 130,300 | 0 |
| 10-Sep-2025 | 4,110.00 | 4,180.00 | 3,820.00 | 4,150.00 | 94,400 | 0 |
| 09-Sep-2025 | 4,110.00 | 4,470.00 | 4,110.00 | 4,140.00 | 93,600 | 0 |
| 08-Sep-2025 | 4,790.00 | 4,790.00 | 4,040.00 | 4,040.00 | 956,500 | 0 |
| 04-Sep-2025 | 4,640.00 | 5,000.00 | 4,490.00 | 4,650.00 | 450,400 | 0 |
| 03-Sep-2025 | 4,800.00 | 5,500.00 | 4,420.00 | 4,600.00 | 579,800 | 0 |
| 02-Sep-2025 | 5,050.00 | 5,300.00 | 4,320.00 | 4,730.00 | 750,100 | 0 |
| 01-Sep-2025 | 3,700.00 | 4,720.00 | 3,680.00 | 4,720.00 | 715,200 | 0 |
| 29-Aug-2025 | 3,700.00 | 3,870.00 | 3,700.00 | 3,780.00 | 43,800 | 0 |
| 28-Aug-2025 | 3,780.00 | 3,900.00 | 3,700.00 | 3,730.00 | 33,700 | 0 |
| 27-Aug-2025 | 3,790.00 | 3,900.00 | 3,700.00 | 3,730.00 | 30,300 | 0 |
| 26-Aug-2025 | 3,720.00 | 3,820.00 | 3,720.00 | 3,780.00 | 20,700 | 0 |
| 25-Aug-2025 | 3,690.00 | 3,780.00 | 3,690.00 | 3,720.00 | 24,000 | 0 |
| 22-Aug-2025 | 3,750.00 | 3,880.00 | 3,670.00 | 3,700.00 | 36,300 | 0 |
| 21-Aug-2025 | 3,800.00 | 3,800.00 | 3,700.00 | 3,710.00 | 94,300 | 0 |
| 20-Aug-2025 | 3,920.00 | 3,990.00 | 3,740.00 | 3,790.00 | 65,700 | 0 |
| 19-Aug-2025 | 3,730.00 | 4,100.00 | 3,670.00 | 3,870.00 | 222,700 | 0 |
| 15-Aug-2025 | 3,730.00 | 3,800.00 | 3,600.00 | 3,730.00 | 45,100 | 0 |
| 14-Aug-2025 | 3,800.00 | 3,800.00 | 3,650.00 | 3,730.00 | 44,300 | 0 |
| 13-Aug-2025 | 3,410.00 | 3,830.00 | 3,410.00 | 3,650.00 | 141,100 | 0 |
| 12-Aug-2025 | 3,730.00 | 3,770.00 | 3,440.00 | 3,570.00 | 106,300 | 0 |
| 11-Aug-2025 | 3,880.00 | 3,900.00 | 3,600.00 | 3,730.00 | 99,200 | 0 |
| 08-Aug-2025 | 3,870.00 | 3,870.00 | 3,400.00 | 3,770.00 | 108,400 | 0 |
| 07-Aug-2025 | 3,290.00 | 4,090.00 | 3,230.00 | 3,880.00 | 552,600 | 0 |
| 06-Aug-2025 | 3,250.00 | 3,360.00 | 3,220.00 | 3,360.00 | 52,600 | 0 |
| 05-Aug-2025 | 3,310.00 | 3,310.00 | 3,240.00 | 3,240.00 | 19,400 | 0 |
| 04-Aug-2025 | 3,290.00 | 3,310.00 | 3,230.00 | 3,290.00 | 38,700 | 0 |
| 01-Aug-2025 | 3,250.00 | 3,320.00 | 3,200.00 | 3,290.00 | 31,300 | 0 |
| 31-Jul-2025 | 3,170.00 | 3,330.00 | 3,160.00 | 3,240.00 | 66,300 | 0 |
| 30-Jul-2025 | 3,220.00 | 3,220.00 | 3,170.00 | 3,180.00 | 24,700 | 0 |
| 29-Jul-2025 | 3,210.00 | 3,300.00 | 3,200.00 | 3,200.00 | 14,900 | 0 |
| 28-Jul-2025 | 3,250.00 | 3,290.00 | 3,220.00 | 3,240.00 | 9,400 | 0 |
| 25-Jul-2025 | 3,300.00 | 3,350.00 | 3,200.00 | 3,250.00 | 18,600 | 0 |
| 24-Jul-2025 | 3,250.00 | 3,600.00 | 3,200.00 | 3,250.00 | 46,500 | 0 |
| 23-Jul-2025 | 3,350.00 | 3,360.00 | 3,220.00 | 3,250.00 | 11,300 | 0 |
| 22-Jul-2025 | 3,320.00 | 3,350.00 | 3,200.00 | 3,250.00 | 22,600 | 0 |