| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,260.00 | 1,310.00 | 1,250.00 | 1,265.00 | 44,300 | 0 |
| 08-Dec-2025 | 1,245.00 | 1,315.00 | 1,230.00 | 1,260.00 | 142,500 | 0 |
| 05-Dec-2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 32,100 | 0 |
| 04-Dec-2025 | 1,265.00 | 1,400.00 | 1,255.00 | 1,290.00 | 785,700 | 0 |
| 03-Dec-2025 | 1,285.00 | 1,320.00 | 1,210.00 | 1,265.00 | 270,100 | 0 |
| 02-Dec-2025 | 1,285.00 | 1,330.00 | 1,200.00 | 1,285.00 | 585,000 | 0 |
| 01-Dec-2025 | 1,570.00 | 1,700.00 | 1,335.00 | 1,335.00 | 2,004,500 | 0 |
| 28-Nov-2025 | 1,535.00 | 1,925.00 | 1,490.00 | 1,570.00 | 495,600 | 0 |
| 27-Nov-2025 | 1,535.00 | 1,550.00 | 1,510.00 | 1,540.00 | 3,300 | 0 |
| 26-Nov-2025 | 1,525.00 | 1,550.00 | 1,495.00 | 1,540.00 | 15,200 | 0 |
| 25-Nov-2025 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 7,800 | 0 |
| 24-Nov-2025 | 1,495.00 | 1,530.00 | 1,470.00 | 1,530.00 | 34,000 | 0 |
| 21-Nov-2025 | 1,570.00 | 1,570.00 | 1,450.00 | 1,495.00 | 48,200 | 0 |
| 20-Nov-2025 | 1,465.00 | 1,615.00 | 1,420.00 | 1,560.00 | 34,000 | 0 |
| 19-Nov-2025 | 1,465.00 | 1,480.00 | 1,385.00 | 1,470.00 | 87,900 | 0 |
| 18-Nov-2025 | 1,530.00 | 1,535.00 | 1,420.00 | 1,465.00 | 45,100 | 0 |
| 17-Nov-2025 | 1,490.00 | 1,550.00 | 1,480.00 | 1,535.00 | 24,100 | 0 |
| 14-Nov-2025 | 1,520.00 | 1,575.00 | 1,455.00 | 1,490.00 | 59,700 | 0 |
| 13-Nov-2025 | 1,490.00 | 1,575.00 | 1,425.00 | 1,520.00 | 68,200 | 0 |
| 12-Nov-2025 | 1,600.00 | 1,600.00 | 1,390.00 | 1,505.00 | 106,300 | 0 |
| 11-Nov-2025 | 1,450.00 | 1,590.00 | 1,380.00 | 1,470.00 | 214,500 | 0 |
| 10-Nov-2025 | 1,400.00 | 1,400.00 | 1,265.00 | 1,400.00 | 87,000 | 0 |
| 07-Nov-2025 | 1,255.00 | 1,500.00 | 1,210.00 | 1,350.00 | 279,100 | 0 |
| 06-Nov-2025 | 1,265.00 | 1,270.00 | 1,175.00 | 1,260.00 | 32,000 | 0 |
| 05-Nov-2025 | 1,285.00 | 1,285.00 | 1,245.00 | 1,260.00 | 10,000 | 0 |
| 04-Nov-2025 | 1,265.00 | 1,290.00 | 1,235.00 | 1,270.00 | 16,100 | 0 |
| 03-Nov-2025 | 1,290.00 | 1,290.00 | 1,210.00 | 1,270.00 | 27,200 | 0 |
| 31-Oct-2025 | 1,180.00 | 1,300.00 | 1,075.00 | 1,280.00 | 145,700 | 0 |
| 30-Oct-2025 | 1,200.00 | 1,200.00 | 1,090.00 | 1,185.00 | 33,700 | 0 |
| 29-Oct-2025 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 9,800 | 0 |
| 28-Oct-2025 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 12,400 | 0 |
| 27-Oct-2025 | 1,195.00 | 1,230.00 | 1,175.00 | 1,200.00 | 109,500 | 0 |
| 24-Oct-2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,200.00 | 87,600 | 0 |
| 23-Oct-2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,190.00 | 12,600 | 0 |
| 22-Oct-2025 | 1,170.00 | 1,220.00 | 1,145.00 | 1,190.00 | 61,700 | 0 |
| 21-Oct-2025 | 1,180.00 | 1,190.00 | 1,125.00 | 1,175.00 | 41,800 | 0 |
| 20-Oct-2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 10,300 | 0 |
| 17-Oct-2025 | 1,180.00 | 1,200.00 | 1,155.00 | 1,195.00 | 24,800 | 0 |
| 16-Oct-2025 | 1,155.00 | 1,200.00 | 1,120.00 | 1,185.00 | 78,500 | 0 |
| 15-Oct-2025 | 1,120.00 | 1,205.00 | 1,060.00 | 1,160.00 | 212,500 | 0 |
| 14-Oct-2025 | 1,100.00 | 1,120.00 | 1,060.00 | 1,100.00 | 41,100 | 0 |
| 13-Oct-2025 | 1,120.00 | 1,120.00 | 1,050.00 | 1,100.00 | 43,400 | 0 |
| 10-Oct-2025 | 1,110.00 | 1,135.00 | 1,035.00 | 1,120.00 | 24,000 | 0 |
| 09-Oct-2025 | 1,100.00 | 1,120.00 | 1,025.00 | 1,110.00 | 75,000 | 0 |
| 08-Oct-2025 | 1,200.00 | 1,245.00 | 1,020.00 | 1,100.00 | 789,300 | 0 |
| 07-Oct-2025 | 1,210.00 | 1,230.00 | 1,155.00 | 1,200.00 | 148,300 | 0 |
| 06-Oct-2025 | 1,215.00 | 1,275.00 | 1,160.00 | 1,215.00 | 432,100 | 0 |
| 03-Oct-2025 | 1,020.00 | 1,250.00 | 1,000.00 | 1,215.00 | 331,800 | 0 |
| 02-Oct-2025 | 1,015.00 | 1,045.00 | 985.00 | 1,030.00 | 70,000 | 0 |
| 01-Oct-2025 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 7,400 | 0 |
| 30-Sep-2025 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 3,300 | 0 |
| 29-Sep-2025 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 35,800 | 0 |
| 26-Sep-2025 | 1,005.00 | 1,015.00 | 985.00 | 1,015.00 | 600 | 0 |
| 25-Sep-2025 | 1,010.00 | 1,010.00 | 975.00 | 1,000.00 | 32,700 | 0 |
| 24-Sep-2025 | 1,010.00 | 1,020.00 | 970.00 | 1,015.00 | 20,700 | 0 |
| 23-Sep-2025 | 1,015.00 | 1,015.00 | 985.00 | 1,015.00 | 21,300 | 0 |
| 22-Sep-2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 800 | 0 |
| 19-Sep-2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 4,600 | 0 |
| 18-Sep-2025 | 1,000.00 | 1,035.00 | 975.00 | 1,030.00 | 49,800 | 0 |
| 17-Sep-2025 | 1,005.00 | 1,005.00 | 975.00 | 1,005.00 | 14,100 | 0 |
| 16-Sep-2025 | 990.00 | 1,005.00 | 950.00 | 1,005.00 | 30,400 | 0 |
| 15-Sep-2025 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,800 | 0 |
| 12-Sep-2025 | 1,005.00 | 1,010.00 | 970.00 | 1,005.00 | 6,300 | 0 |
| 11-Sep-2025 | 1,015.00 | 1,015.00 | 975.00 | 1,005.00 | 8,200 | 0 |
| 10-Sep-2025 | 1,015.00 | 1,015.00 | 970.00 | 1,005.00 | 17,100 | 0 |
| 09-Sep-2025 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 10,400 | 0 |
| 08-Sep-2025 | 1,020.00 | 1,020.00 | 975.00 | 1,015.00 | 9,800 | 0 |
| 04-Sep-2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 10,000 | 0 |
| 03-Sep-2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 4,600 | 0 |
| 02-Sep-2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 200 | 0 |
| 01-Sep-2025 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 2,700 | 0 |
| 29-Aug-2025 | 1,020.00 | 1,050.00 | 995.00 | 1,005.00 | 24,500 | 0 |
| 28-Aug-2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 6,600 | 0 |
| 27-Aug-2025 | 1,025.00 | 1,035.00 | 995.00 | 1,010.00 | 11,400 | 0 |
| 26-Aug-2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 7,700 | 0 |
| 25-Aug-2025 | 1,055.00 | 1,055.00 | 985.00 | 1,025.00 | 24,100 | 0 |
| 22-Aug-2025 | 1,025.00 | 1,090.00 | 1,000.00 | 1,050.00 | 15,600 | 0 |
| 21-Aug-2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 43,200 | 0 |
| 20-Aug-2025 | 1,015.00 | 1,100.00 | 1,000.00 | 1,020.00 | 118,200 | 0 |
| 19-Aug-2025 | 1,020.00 | 1,025.00 | 985.00 | 1,015.00 | 14,000 | 0 |
| 15-Aug-2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 14,900 | 0 |
| 14-Aug-2025 | 1,015.00 | 1,050.00 | 985.00 | 1,030.00 | 51,300 | 0 |
| 13-Aug-2025 | 1,025.00 | 1,080.00 | 1,000.00 | 1,015.00 | 32,700 | 0 |
| 12-Aug-2025 | 1,000.00 | 1,080.00 | 1,000.00 | 1,025.00 | 77,700 | 0 |
| 11-Aug-2025 | 1,000.00 | 1,025.00 | 985.00 | 1,000.00 | 18,200 | 0 |
| 08-Aug-2025 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 103,400 | 0 |
| 07-Aug-2025 | 945.00 | 1,085.00 | 930.00 | 990.00 | 200,600 | 0 |
| 06-Aug-2025 | 935.00 | 970.00 | 920.00 | 950.00 | 40,700 | 0 |
| 05-Aug-2025 | 935.00 | 950.00 | 915.00 | 940.00 | 27,700 | 0 |
| 04-Aug-2025 | 905.00 | 950.00 | 885.00 | 935.00 | 92,400 | 0 |
| 01-Aug-2025 | 880.00 | 925.00 | 880.00 | 910.00 | 56,200 | 0 |
| 31-Jul-2025 | 900.00 | 905.00 | 875.00 | 880.00 | 44,300 | 0 |
| 30-Jul-2025 | 900.00 | 900.00 | 875.00 | 900.00 | 90,500 | 0 |
| 29-Jul-2025 | 895.00 | 895.00 | 870.00 | 895.00 | 142,700 | 0 |
| 28-Jul-2025 | 890.00 | 905.00 | 870.00 | 895.00 | 34,100 | 0 |
| 25-Jul-2025 | 900.00 | 900.00 | 870.00 | 890.00 | 11,000 | 0 |
| 24-Jul-2025 | 880.00 | 900.00 | 850.00 | 890.00 | 104,600 | 0 |
| 23-Jul-2025 | 890.00 | 910.00 | 890.00 | 900.00 | 13,400 | 0 |
| 22-Jul-2025 | 895.00 | 920.00 | 850.00 | 900.00 | 72,100 | 0 |
| 21-Jul-2025 | 890.00 | 900.00 | 865.00 | 900.00 | 97,700 | 0 |