| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,640.00 | 1,670.00 | 1,620.00 | 1,650.00 | 70,700 | 0 |
| 08-Dec-2025 | 1,625.00 | 1,650.00 | 1,625.00 | 1,635.00 | 13,200 | 0 |
| 05-Dec-2025 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 221,100 | 0 |
| 04-Dec-2025 | 1,685.00 | 1,720.00 | 1,660.00 | 1,700.00 | 46,600 | 0 |
| 03-Dec-2025 | 1,655.00 | 1,740.00 | 1,655.00 | 1,680.00 | 200,800 | 0 |
| 02-Dec-2025 | 1,625.00 | 1,700.00 | 1,620.00 | 1,650.00 | 73,200 | 0 |
| 01-Dec-2025 | 1,700.00 | 1,700.00 | 1,605.00 | 1,605.00 | 363,400 | 0 |
| 28-Nov-2025 | 1,635.00 | 1,710.00 | 1,635.00 | 1,675.00 | 119,600 | 0 |
| 27-Nov-2025 | 1,670.00 | 1,675.00 | 1,650.00 | 1,655.00 | 90,200 | 0 |
| 26-Nov-2025 | 1,680.00 | 1,695.00 | 1,645.00 | 1,650.00 | 296,300 | 0 |
| 25-Nov-2025 | 1,675.00 | 1,820.00 | 1,625.00 | 1,680.00 | 461,700 | 0 |
| 24-Nov-2025 | 1,625.00 | 1,700.00 | 1,625.00 | 1,670.00 | 644,200 | 0 |
| 21-Nov-2025 | 1,675.00 | 1,685.00 | 1,615.00 | 1,675.00 | 689,900 | 0 |
| 20-Nov-2025 | 1,750.00 | 1,750.00 | 1,650.00 | 1,675.00 | 357,800 | 0 |
| 19-Nov-2025 | 1,750.00 | 1,815.00 | 1,720.00 | 1,720.00 | 359,100 | 0 |
| 18-Nov-2025 | 1,790.00 | 1,790.00 | 1,740.00 | 1,740.00 | 102,400 | 0 |
| 17-Nov-2025 | 1,730.00 | 1,790.00 | 1,730.00 | 1,745.00 | 112,800 | 0 |
| 14-Nov-2025 | 1,795.00 | 1,835.00 | 1,725.00 | 1,725.00 | 805,100 | 0 |
| 13-Nov-2025 | 1,850.00 | 1,850.00 | 1,740.00 | 1,745.00 | 122,900 | 0 |
| 12-Nov-2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,755.00 | 95,900 | 0 |
| 11-Nov-2025 | 1,810.00 | 1,820.00 | 1,790.00 | 1,790.00 | 452,300 | 0 |
| 10-Nov-2025 | 1,775.00 | 1,815.00 | 1,760.00 | 1,800.00 | 127,200 | 0 |
| 07-Nov-2025 | 1,725.00 | 1,780.00 | 1,725.00 | 1,755.00 | 29,400 | 0 |
| 06-Nov-2025 | 1,710.00 | 1,920.00 | 1,700.00 | 1,725.00 | 81,100 | 0 |
| 05-Nov-2025 | 1,780.00 | 1,780.00 | 1,660.00 | 1,710.00 | 127,700 | 0 |
| 04-Nov-2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,775.00 | 175,700 | 0 |
| 03-Nov-2025 | 1,800.00 | 1,810.00 | 1,790.00 | 1,800.00 | 504,000 | 0 |
| 31-Oct-2025 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 24,800 | 0 |
| 30-Oct-2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,800.00 | 98,200 | 0 |
| 29-Oct-2025 | 1,760.00 | 1,890.00 | 1,760.00 | 1,800.00 | 295,700 | 0 |
| 28-Oct-2025 | 1,735.00 | 1,770.00 | 1,730.00 | 1,740.00 | 15,800 | 0 |
| 27-Oct-2025 | 1,805.00 | 1,950.00 | 1,715.00 | 1,730.00 | 201,500 | 0 |
| 24-Oct-2025 | 1,600.00 | 1,750.00 | 1,600.00 | 1,750.00 | 66,800 | 0 |
| 23-Oct-2025 | 1,600.00 | 1,710.00 | 1,600.00 | 1,600.00 | 193,200 | 0 |
| 22-Oct-2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 181,400 | 0 |
| 21-Oct-2025 | 1,665.00 | 1,665.00 | 1,600.00 | 1,600.00 | 98,500 | 0 |
| 20-Oct-2025 | 1,615.00 | 1,680.00 | 1,600.00 | 1,600.00 | 155,400 | 0 |
| 17-Oct-2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,650.00 | 209,400 | 0 |
| 16-Oct-2025 | 1,715.00 | 1,735.00 | 1,675.00 | 1,675.00 | 183,100 | 0 |
| 15-Oct-2025 | 1,705.00 | 1,715.00 | 1,615.00 | 1,715.00 | 242,700 | 0 |
| 14-Oct-2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 536,100 | 0 |
| 13-Oct-2025 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 173,400 | 0 |
| 10-Oct-2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,705.00 | 229,900 | 0 |
| 09-Oct-2025 | 1,735.00 | 1,745.00 | 1,695.00 | 1,700.00 | 89,100 | 0 |
| 08-Oct-2025 | 1,720.00 | 1,770.00 | 1,630.00 | 1,705.00 | 57,900 | 0 |
| 07-Oct-2025 | 1,715.00 | 1,735.00 | 1,715.00 | 1,715.00 | 39,800 | 0 |
| 06-Oct-2025 | 1,695.00 | 1,720.00 | 1,650.00 | 1,675.00 | 125,200 | 0 |
| 03-Oct-2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,640.00 | 224,200 | 0 |
| 02-Oct-2025 | 1,705.00 | 1,940.00 | 1,675.00 | 1,735.00 | 614,900 | 0 |
| 01-Oct-2025 | 1,690.00 | 1,710.00 | 1,650.00 | 1,665.00 | 13,000 | 0 |
| 30-Sep-2025 | 1,695.00 | 1,700.00 | 1,690.00 | 1,690.00 | 11,900 | 0 |
| 29-Sep-2025 | 1,700.00 | 1,720.00 | 1,670.00 | 1,685.00 | 50,700 | 0 |
| 26-Sep-2025 | 1,770.00 | 1,800.00 | 1,690.00 | 1,700.00 | 10,300 | 0 |
| 25-Sep-2025 | 1,695.00 | 1,800.00 | 1,685.00 | 1,695.00 | 16,100 | 0 |
| 24-Sep-2025 | 1,715.00 | 1,715.00 | 1,630.00 | 1,685.00 | 67,900 | 0 |
| 23-Sep-2025 | 1,610.00 | 1,740.00 | 1,580.00 | 1,685.00 | 153,200 | 0 |
| 22-Sep-2025 | 1,790.00 | 1,790.00 | 1,700.00 | 1,700.00 | 126,800 | 0 |
| 19-Sep-2025 | 1,750.00 | 1,820.00 | 1,740.00 | 1,785.00 | 301,400 | 0 |
| 18-Sep-2025 | 1,750.00 | 1,790.00 | 1,725.00 | 1,750.00 | 50,000 | 0 |
| 17-Sep-2025 | 1,820.00 | 1,820.00 | 1,740.00 | 1,750.00 | 36,300 | 0 |
| 16-Sep-2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,750.00 | 59,500 | 0 |
| 15-Sep-2025 | 1,870.00 | 2,200.00 | 1,785.00 | 1,815.00 | 275,700 | 0 |
| 12-Sep-2025 | 1,975.00 | 2,000.00 | 1,815.00 | 1,815.00 | 106,200 | 0 |
| 11-Sep-2025 | 1,750.00 | 2,180.00 | 1,750.00 | 1,965.00 | 878,800 | 0 |
| 10-Sep-2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 22,100 | 0 |
| 09-Sep-2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 37,100 | 0 |
| 08-Sep-2025 | 1,745.00 | 1,760.00 | 1,655.00 | 1,750.00 | 48,400 | 0 |
| 04-Sep-2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 37,300 | 0 |
| 03-Sep-2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,745.00 | 33,000 | 0 |
| 02-Sep-2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 20,900 | 0 |
| 01-Sep-2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,790.00 | 532,400 | 0 |
| 29-Aug-2025 | 1,810.00 | 1,855.00 | 1,770.00 | 1,850.00 | 44,400 | 0 |
| 28-Aug-2025 | 1,785.00 | 1,850.00 | 1,735.00 | 1,850.00 | 105,600 | 0 |
| 27-Aug-2025 | 1,850.00 | 1,850.00 | 1,760.00 | 1,785.00 | 127,800 | 0 |
| 26-Aug-2025 | 1,860.00 | 1,860.00 | 1,570.00 | 1,850.00 | 150,200 | 0 |
| 25-Aug-2025 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 402,300 | 0 |
| 22-Aug-2025 | 1,810.00 | 1,895.00 | 1,810.00 | 1,895.00 | 54,100 | 0 |
| 21-Aug-2025 | 1,855.00 | 1,880.00 | 1,810.00 | 1,810.00 | 87,700 | 0 |
| 20-Aug-2025 | 1,890.00 | 1,900.00 | 1,845.00 | 1,845.00 | 134,900 | 0 |
| 19-Aug-2025 | 1,890.00 | 1,900.00 | 1,850.00 | 1,890.00 | 176,200 | 0 |
| 15-Aug-2025 | 1,865.00 | 1,900.00 | 1,850.00 | 1,890.00 | 140,700 | 0 |
| 14-Aug-2025 | 1,860.00 | 1,870.00 | 1,810.00 | 1,870.00 | 63,300 | 0 |
| 13-Aug-2025 | 1,860.00 | 1,870.00 | 1,830.00 | 1,870.00 | 45,900 | 0 |
| 12-Aug-2025 | 1,835.00 | 1,895.00 | 1,830.00 | 1,860.00 | 125,200 | 0 |
| 11-Aug-2025 | 1,895.00 | 1,900.00 | 1,815.00 | 1,900.00 | 236,600 | 0 |
| 08-Aug-2025 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 35,200 | 0 |
| 07-Aug-2025 | 1,900.00 | 1,905.00 | 1,865.00 | 1,900.00 | 374,100 | 0 |
| 06-Aug-2025 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 107,900 | 0 |
| 05-Aug-2025 | 1,905.00 | 1,920.00 | 1,855.00 | 1,905.00 | 33,600 | 0 |
| 04-Aug-2025 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 50,900 | 0 |
| 01-Aug-2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 46,500 | 0 |
| 31-Jul-2025 | 1,860.00 | 1,900.00 | 1,800.00 | 1,900.00 | 67,600 | 0 |
| 30-Jul-2025 | 1,885.00 | 1,940.00 | 1,850.00 | 1,900.00 | 67,500 | 0 |
| 29-Jul-2025 | 1,880.00 | 1,885.00 | 1,850.00 | 1,885.00 | 37,900 | 0 |
| 28-Jul-2025 | 1,915.00 | 1,920.00 | 1,880.00 | 1,880.00 | 66,900 | 0 |
| 25-Jul-2025 | 1,960.00 | 1,960.00 | 1,900.00 | 1,910.00 | 55,500 | 0 |
| 24-Jul-2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,960.00 | 77,900 | 0 |
| 23-Jul-2025 | 1,905.00 | 1,980.00 | 1,900.00 | 1,950.00 | 264,000 | 0 |
| 22-Jul-2025 | 1,950.00 | 1,990.00 | 1,880.00 | 1,950.00 | 96,800 | 0 |
| 21-Jul-2025 | 1,850.00 | 2,030.00 | 1,825.00 | 1,950.00 | 143,700 | 0 |