| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Dec-2025 | 1,380.00 | 1,380.00 | 1,330.00 | 1,340.00 | 65,300 | 0 |
| 09-Dec-2025 | 1,375.00 | 1,415.00 | 1,340.00 | 1,380.00 | 244,300 | 0 |
| 08-Dec-2025 | 1,430.00 | 1,430.00 | 1,350.00 | 1,390.00 | 349,800 | 0 |
| 05-Dec-2025 | 1,330.00 | 1,610.00 | 1,330.00 | 1,450.00 | 1,196,100 | 0 |
| 04-Dec-2025 | 1,375.00 | 1,390.00 | 1,320.00 | 1,390.00 | 162,700 | 0 |
| 03-Dec-2025 | 1,370.00 | 1,405.00 | 1,365.00 | 1,390.00 | 47,800 | 0 |
| 02-Dec-2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 59,200 | 0 |
| 01-Dec-2025 | 1,430.00 | 1,455.00 | 1,305.00 | 1,395.00 | 297,200 | 0 |
| 28-Nov-2025 | 1,420.00 | 1,500.00 | 1,375.00 | 1,430.00 | 152,000 | 0 |
| 27-Nov-2025 | 1,435.00 | 1,475.00 | 1,405.00 | 1,420.00 | 117,500 | 0 |
| 26-Nov-2025 | 1,415.00 | 1,460.00 | 1,400.00 | 1,425.00 | 362,900 | 0 |
| 25-Nov-2025 | 1,480.00 | 1,495.00 | 1,385.00 | 1,415.00 | 386,000 | 0 |
| 24-Nov-2025 | 1,480.00 | 1,515.00 | 1,400.00 | 1,480.00 | 126,500 | 0 |
| 21-Nov-2025 | 1,410.00 | 1,550.00 | 1,400.00 | 1,530.00 | 223,400 | 0 |
| 20-Nov-2025 | 1,455.00 | 1,475.00 | 1,400.00 | 1,410.00 | 90,000 | 0 |
| 19-Nov-2025 | 1,570.00 | 1,570.00 | 1,435.00 | 1,445.00 | 370,900 | 0 |
| 18-Nov-2025 | 1,405.00 | 1,615.00 | 1,320.00 | 1,595.00 | 350,300 | 0 |
| 17-Nov-2025 | 1,570.00 | 1,570.00 | 1,380.00 | 1,400.00 | 831,300 | 0 |
| 14-Nov-2025 | 1,850.00 | 1,880.00 | 1,570.00 | 1,570.00 | 2,066,500 | 0 |
| 13-Nov-2025 | 1,500.00 | 1,860.00 | 1,465.00 | 1,845.00 | 1,553,700 | 0 |
| 12-Nov-2025 | 1,435.00 | 1,560.00 | 1,405.00 | 1,505.00 | 361,300 | 0 |
| 11-Nov-2025 | 1,520.00 | 1,525.00 | 1,360.00 | 1,405.00 | 477,200 | 0 |
| 10-Nov-2025 | 1,690.00 | 1,690.00 | 1,480.00 | 1,520.00 | 636,900 | 0 |
| 07-Nov-2025 | 1,535.00 | 1,700.00 | 1,430.00 | 1,690.00 | 788,900 | 0 |
| 06-Nov-2025 | 1,395.00 | 1,560.00 | 1,355.00 | 1,540.00 | 125,400 | 0 |
| 05-Nov-2025 | 1,420.00 | 1,420.00 | 1,330.00 | 1,400.00 | 172,800 | 0 |
| 04-Nov-2025 | 1,515.00 | 1,515.00 | 1,360.00 | 1,420.00 | 156,600 | 0 |
| 03-Nov-2025 | 1,275.00 | 1,565.00 | 1,255.00 | 1,555.00 | 405,600 | 0 |
| 31-Oct-2025 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 44,600 | 0 |
| 30-Oct-2025 | 1,310.00 | 1,415.00 | 1,265.00 | 1,295.00 | 210,500 | 0 |
| 29-Oct-2025 | 1,325.00 | 1,370.00 | 1,225.00 | 1,315.00 | 105,800 | 0 |
| 28-Oct-2025 | 1,395.00 | 1,585.00 | 1,280.00 | 1,325.00 | 112,700 | 0 |
| 27-Oct-2025 | 1,340.00 | 1,425.00 | 1,310.00 | 1,330.00 | 95,200 | 0 |
| 24-Oct-2025 | 1,420.00 | 1,485.00 | 1,340.00 | 1,340.00 | 39,300 | 0 |
| 23-Oct-2025 | 1,395.00 | 1,420.00 | 1,355.00 | 1,420.00 | 68,000 | 0 |
| 22-Oct-2025 | 1,425.00 | 1,470.00 | 1,330.00 | 1,420.00 | 91,900 | 0 |
| 21-Oct-2025 | 1,445.00 | 1,495.00 | 1,385.00 | 1,425.00 | 48,700 | 0 |
| 20-Oct-2025 | 1,465.00 | 1,520.00 | 1,395.00 | 1,430.00 | 85,900 | 0 |
| 17-Oct-2025 | 1,455.00 | 1,480.00 | 1,400.00 | 1,430.00 | 29,800 | 0 |
| 16-Oct-2025 | 1,470.00 | 1,485.00 | 1,410.00 | 1,440.00 | 99,800 | 0 |
| 15-Oct-2025 | 1,500.00 | 1,505.00 | 1,380.00 | 1,490.00 | 113,900 | 0 |
| 14-Oct-2025 | 1,515.00 | 1,515.00 | 1,400.00 | 1,475.00 | 37,100 | 0 |
| 13-Oct-2025 | 1,500.00 | 1,715.00 | 1,465.00 | 1,515.00 | 442,800 | 0 |
| 10-Oct-2025 | 1,460.00 | 1,500.00 | 1,430.00 | 1,500.00 | 53,800 | 0 |
| 09-Oct-2025 | 1,565.00 | 1,565.00 | 1,450.00 | 1,495.00 | 78,300 | 0 |
| 08-Oct-2025 | 1,580.00 | 1,605.00 | 1,450.00 | 1,570.00 | 122,200 | 0 |
| 07-Oct-2025 | 1,580.00 | 1,650.00 | 1,475.00 | 1,530.00 | 65,800 | 0 |
| 06-Oct-2025 | 1,565.00 | 1,595.00 | 1,500.00 | 1,550.00 | 89,300 | 0 |
| 03-Oct-2025 | 1,645.00 | 1,665.00 | 1,505.00 | 1,565.00 | 76,800 | 0 |
| 02-Oct-2025 | 1,650.00 | 1,660.00 | 1,550.00 | 1,645.00 | 212,300 | 0 |
| 01-Oct-2025 | 1,690.00 | 1,690.00 | 1,620.00 | 1,650.00 | 67,100 | 0 |
| 30-Sep-2025 | 1,700.00 | 1,780.00 | 1,610.00 | 1,660.00 | 152,200 | 0 |
| 29-Sep-2025 | 1,745.00 | 2,020.00 | 1,585.00 | 1,680.00 | 438,400 | 0 |
| 26-Sep-2025 | 1,445.00 | 1,760.00 | 1,410.00 | 1,740.00 | 364,900 | 0 |
| 25-Sep-2025 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 92,700 | 0 |
| 24-Sep-2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,475.00 | 95,000 | 0 |
| 23-Sep-2025 | 1,470.00 | 1,500.00 | 1,445.00 | 1,480.00 | 60,500 | 0 |
| 22-Sep-2025 | 1,505.00 | 1,600.00 | 1,440.00 | 1,475.00 | 63,300 | 0 |
| 19-Sep-2025 | 1,540.00 | 1,565.00 | 1,455.00 | 1,480.00 | 21,600 | 0 |
| 18-Sep-2025 | 1,565.00 | 1,600.00 | 1,445.00 | 1,550.00 | 143,300 | 0 |
| 17-Sep-2025 | 1,540.00 | 1,705.00 | 1,500.00 | 1,565.00 | 95,100 | 0 |
| 16-Sep-2025 | 1,570.00 | 1,600.00 | 1,495.00 | 1,535.00 | 103,200 | 0 |
| 15-Sep-2025 | 1,600.00 | 1,645.00 | 1,535.00 | 1,570.00 | 68,300 | 0 |
| 12-Sep-2025 | 1,515.00 | 1,645.00 | 1,415.00 | 1,645.00 | 469,900 | 0 |
| 11-Sep-2025 | 1,505.00 | 1,545.00 | 1,400.00 | 1,510.00 | 331,700 | 0 |
| 10-Sep-2025 | 1,530.00 | 1,570.00 | 1,450.00 | 1,470.00 | 17,300 | 0 |
| 09-Sep-2025 | 1,585.00 | 1,585.00 | 1,480.00 | 1,485.00 | 25,400 | 0 |
| 08-Sep-2025 | 1,565.00 | 1,630.00 | 1,460.00 | 1,585.00 | 66,200 | 0 |
| 04-Sep-2025 | 1,600.00 | 1,610.00 | 1,540.00 | 1,590.00 | 35,800 | 0 |
| 03-Sep-2025 | 1,630.00 | 1,670.00 | 1,580.00 | 1,635.00 | 38,300 | 0 |
| 02-Sep-2025 | 1,670.00 | 1,670.00 | 1,605.00 | 1,630.00 | 35,700 | 0 |
| 01-Sep-2025 | 1,675.00 | 1,675.00 | 1,430.00 | 1,650.00 | 168,600 | 0 |
| 29-Aug-2025 | 1,995.00 | 1,995.00 | 1,675.00 | 1,675.00 | 443,100 | 0 |
| 28-Aug-2025 | 2,000.00 | 2,000.00 | 1,870.00 | 1,965.00 | 6,700 | 0 |
| 27-Aug-2025 | 1,885.00 | 1,990.00 | 1,875.00 | 1,965.00 | 55,400 | 0 |
| 26-Aug-2025 | 1,895.00 | 1,935.00 | 1,810.00 | 1,885.00 | 104,600 | 0 |
| 25-Aug-2025 | 1,910.00 | 1,910.00 | 1,740.00 | 1,900.00 | 105,000 | 0 |
| 22-Aug-2025 | 1,925.00 | 2,020.00 | 1,905.00 | 1,910.00 | 68,200 | 0 |
| 21-Aug-2025 | 1,940.00 | 1,995.00 | 1,875.00 | 1,925.00 | 33,700 | 0 |
| 20-Aug-2025 | 1,960.00 | 2,010.00 | 1,760.00 | 1,945.00 | 57,300 | 0 |
| 19-Aug-2025 | 1,970.00 | 2,040.00 | 1,940.00 | 1,960.00 | 21,800 | 0 |
| 15-Aug-2025 | 2,020.00 | 2,040.00 | 1,965.00 | 1,990.00 | 44,600 | 0 |
| 14-Aug-2025 | 2,070.00 | 2,080.00 | 1,965.00 | 2,000.00 | 101,800 | 0 |
| 13-Aug-2025 | 2,070.00 | 2,110.00 | 1,960.00 | 2,040.00 | 64,000 | 0 |
| 12-Aug-2025 | 2,040.00 | 2,140.00 | 2,030.00 | 2,070.00 | 73,800 | 0 |
| 11-Aug-2025 | 2,020.00 | 2,080.00 | 1,980.00 | 2,040.00 | 82,600 | 0 |
| 08-Aug-2025 | 2,060.00 | 2,120.00 | 2,030.00 | 2,070.00 | 47,000 | 0 |
| 07-Aug-2025 | 2,100.00 | 2,150.00 | 2,000.00 | 2,060.00 | 139,700 | 0 |
| 06-Aug-2025 | 2,120.00 | 2,190.00 | 2,030.00 | 2,100.00 | 220,400 | 0 |
| 05-Aug-2025 | 2,140.00 | 2,200.00 | 2,000.00 | 2,130.00 | 217,300 | 0 |
| 04-Aug-2025 | 2,120.00 | 2,250.00 | 2,050.00 | 2,140.00 | 165,000 | 0 |
| 01-Aug-2025 | 2,180.00 | 2,300.00 | 2,000.00 | 2,110.00 | 181,200 | 0 |
| 31-Jul-2025 | 1,840.00 | 2,200.00 | 1,775.00 | 2,160.00 | 3,408,800 | 0 |
| 30-Jul-2025 | 1,820.00 | 1,855.00 | 1,770.00 | 1,840.00 | 353,200 | 0 |
| 29-Jul-2025 | 1,845.00 | 1,865.00 | 1,820.00 | 1,855.00 | 118,400 | 0 |
| 28-Jul-2025 | 1,770.00 | 1,850.00 | 1,745.00 | 1,845.00 | 164,800 | 0 |
| 25-Jul-2025 | 1,730.00 | 1,795.00 | 1,720.00 | 1,770.00 | 110,400 | 0 |
| 24-Jul-2025 | 1,755.00 | 1,800.00 | 1,730.00 | 1,780.00 | 12,200 | 0 |
| 23-Jul-2025 | 1,790.00 | 1,810.00 | 1,740.00 | 1,800.00 | 31,100 | 0 |
| 22-Jul-2025 | 1,785.00 | 1,810.00 | 1,710.00 | 1,790.00 | 41,500 | 0 |