| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,510.00 | 2,900.00 | 2,470.00 | 2,630.00 | 532,700 | 0 |
| 08-Dec-2025 | 2,600.00 | 2,600.00 | 2,490.00 | 2,500.00 | 467,200 | 0 |
| 05-Dec-2025 | 2,750.00 | 2,760.00 | 2,540.00 | 2,600.00 | 492,200 | 0 |
| 04-Dec-2025 | 2,690.00 | 2,750.00 | 2,660.00 | 2,740.00 | 759,600 | 0 |
| 03-Dec-2025 | 2,660.00 | 2,690.00 | 2,560.00 | 2,690.00 | 517,800 | 0 |
| 02-Dec-2025 | 2,660.00 | 2,690.00 | 2,590.00 | 2,650.00 | 555,100 | 0 |
| 01-Dec-2025 | 2,660.00 | 2,660.00 | 2,520.00 | 2,650.00 | 449,700 | 0 |
| 28-Nov-2025 | 2,650.00 | 2,780.00 | 2,550.00 | 2,670.00 | 401,800 | 0 |
| 27-Nov-2025 | 2,580.00 | 2,650.00 | 2,480.00 | 2,650.00 | 470,100 | 0 |
| 26-Nov-2025 | 2,600.00 | 2,600.00 | 2,450.00 | 2,570.00 | 718,400 | 0 |
| 25-Nov-2025 | 2,690.00 | 2,700.00 | 2,580.00 | 2,600.00 | 640,100 | 0 |
| 24-Nov-2025 | 2,760.00 | 2,760.00 | 2,650.00 | 2,680.00 | 520,200 | 0 |
| 21-Nov-2025 | 2,740.00 | 2,800.00 | 2,670.00 | 2,760.00 | 668,700 | 0 |
| 20-Nov-2025 | 2,760.00 | 2,780.00 | 2,720.00 | 2,730.00 | 920,400 | 0 |
| 19-Nov-2025 | 2,830.00 | 2,830.00 | 2,760.00 | 2,790.00 | 1,119,600 | 0 |
| 18-Nov-2025 | 2,820.00 | 2,830.00 | 2,700.00 | 2,830.00 | 985,100 | 0 |
| 17-Nov-2025 | 3,060.00 | 3,070.00 | 2,740.00 | 2,790.00 | 684,600 | 0 |
| 14-Nov-2025 | 2,750.00 | 3,200.00 | 2,700.00 | 3,060.00 | 731,200 | 0 |
| 13-Nov-2025 | 2,720.00 | 2,760.00 | 2,700.00 | 2,750.00 | 187,400 | 0 |
| 12-Nov-2025 | 2,790.00 | 2,790.00 | 2,700.00 | 2,720.00 | 35,100 | 0 |
| 11-Nov-2025 | 2,840.00 | 2,850.00 | 2,750.00 | 2,800.00 | 57,000 | 0 |
| 10-Nov-2025 | 2,830.00 | 2,900.00 | 2,740.00 | 2,840.00 | 91,200 | 0 |
| 07-Nov-2025 | 2,820.00 | 2,850.00 | 2,700.00 | 2,830.00 | 51,800 | 0 |
| 06-Nov-2025 | 2,810.00 | 2,860.00 | 2,770.00 | 2,820.00 | 110,000 | 0 |
| 05-Nov-2025 | 2,790.00 | 2,950.00 | 2,670.00 | 2,810.00 | 118,700 | 0 |
| 04-Nov-2025 | 2,790.00 | 2,810.00 | 2,660.00 | 2,800.00 | 138,000 | 0 |
| 03-Nov-2025 | 2,840.00 | 2,860.00 | 2,660.00 | 2,790.00 | 131,000 | 0 |
| 31-Oct-2025 | 3,070.00 | 3,070.00 | 2,840.00 | 2,870.00 | 88,600 | 0 |
| 30-Oct-2025 | 3,040.00 | 3,300.00 | 2,880.00 | 3,070.00 | 311,500 | 0 |
| 29-Oct-2025 | 3,080.00 | 3,080.00 | 2,770.00 | 3,030.00 | 137,500 | 0 |
| 28-Oct-2025 | 3,100.00 | 3,100.00 | 2,730.00 | 3,070.00 | 299,600 | 0 |
| 27-Oct-2025 | 3,640.00 | 3,640.00 | 3,100.00 | 3,100.00 | 298,800 | 0 |
| 24-Oct-2025 | 4,000.00 | 4,310.00 | 3,100.00 | 3,640.00 | 486,500 | 0 |
| 23-Oct-2025 | 2,880.00 | 3,450.00 | 2,860.00 | 3,450.00 | 578,700 | 0 |
| 22-Oct-2025 | 2,500.00 | 3,000.00 | 2,410.00 | 2,760.00 | 376,000 | 0 |
| 21-Oct-2025 | 2,510.00 | 2,650.00 | 2,250.00 | 2,470.00 | 361,400 | 0 |
| 20-Oct-2025 | 2,840.00 | 3,530.00 | 2,410.00 | 2,510.00 | 540,400 | 0 |
| 17-Oct-2025 | 2,590.00 | 2,830.00 | 2,590.00 | 2,830.00 | 11,000 | 0 |
| 16-Oct-2025 | 2,350.00 | 2,600.00 | 2,350.00 | 2,590.00 | 35,200 | 0 |
| 15-Oct-2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9,300 | 0 |
| 14-Oct-2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,200 | 0 |
| 13-Oct-2025 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 1,700 | 0 |
| 10-Oct-2025 | 3,650.00 | 3,650.00 | 3,550.00 | 3,550.00 | 26,100 | 0 |
| 09-Oct-2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 49,800 | 0 |
| 08-Oct-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 07-Oct-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 06-Oct-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 03-Oct-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 02-Oct-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 01-Oct-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 30-Sep-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 29-Sep-2025 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0 | 0 |
| 26-Sep-2025 | 2,690.00 | 3,370.00 | 2,430.00 | 3,370.00 | 601,500 | 0 |
| 25-Sep-2025 | 2,260.00 | 2,800.00 | 2,170.00 | 2,700.00 | 716,100 | 0 |
| 24-Sep-2025 | 2,250.00 | 2,390.00 | 2,240.00 | 2,250.00 | 85,300 | 0 |
| 23-Sep-2025 | 2,200.00 | 2,640.00 | 2,110.00 | 2,250.00 | 309,100 | 0 |
| 22-Sep-2025 | 2,660.00 | 2,660.00 | 2,110.00 | 2,180.00 | 312,000 | 0 |
| 19-Sep-2025 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0 | 0 |
| 18-Sep-2025 | 2,470.00 | 2,480.00 | 2,030.00 | 2,480.00 | 276,800 | 0 |
| 17-Sep-2025 | 1,600.00 | 2,000.00 | 1,580.00 | 1,990.00 | 175,600 | 0 |
| 16-Sep-2025 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 120,000 | 0 |
| 15-Sep-2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,580.00 | 102,800 | 0 |
| 12-Sep-2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 65,600 | 0 |
| 11-Sep-2025 | 1,545.00 | 1,560.00 | 1,500.00 | 1,560.00 | 224,600 | 0 |
| 10-Sep-2025 | 1,540.00 | 1,545.00 | 1,460.00 | 1,545.00 | 137,600 | 0 |
| 09-Sep-2025 | 1,505.00 | 1,555.00 | 1,440.00 | 1,540.00 | 272,300 | 0 |
| 08-Sep-2025 | 1,505.00 | 1,505.00 | 1,380.00 | 1,505.00 | 75,500 | 0 |
| 04-Sep-2025 | 1,500.00 | 1,505.00 | 1,490.00 | 1,505.00 | 135,100 | 0 |
| 03-Sep-2025 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 32,400 | 0 |
| 02-Sep-2025 | 1,450.00 | 1,505.00 | 1,355.00 | 1,500.00 | 290,900 | 0 |
| 01-Sep-2025 | 1,440.00 | 1,450.00 | 1,350.00 | 1,450.00 | 92,200 | 0 |
| 29-Aug-2025 | 1,440.00 | 1,445.00 | 1,355.00 | 1,445.00 | 125,700 | 0 |
| 28-Aug-2025 | 1,440.00 | 1,440.00 | 1,370.00 | 1,440.00 | 130,500 | 0 |
| 27-Aug-2025 | 1,400.00 | 1,510.00 | 1,365.00 | 1,430.00 | 555,900 | 0 |
| 26-Aug-2025 | 1,385.00 | 1,410.00 | 1,355.00 | 1,395.00 | 206,100 | 0 |
| 25-Aug-2025 | 1,380.00 | 1,440.00 | 1,345.00 | 1,380.00 | 331,600 | 0 |
| 22-Aug-2025 | 1,330.00 | 1,395.00 | 1,315.00 | 1,375.00 | 331,800 | 0 |
| 21-Aug-2025 | 1,285.00 | 1,335.00 | 1,280.00 | 1,315.00 | 194,500 | 0 |
| 20-Aug-2025 | 1,370.00 | 1,375.00 | 1,255.00 | 1,285.00 | 130,900 | 0 |
| 19-Aug-2025 | 1,445.00 | 1,610.00 | 1,325.00 | 1,370.00 | 461,200 | 0 |
| 15-Aug-2025 | 1,310.00 | 1,495.00 | 1,305.00 | 1,445.00 | 291,000 | 0 |
| 14-Aug-2025 | 1,305.00 | 1,320.00 | 1,260.00 | 1,310.00 | 263,500 | 0 |
| 13-Aug-2025 | 1,300.00 | 1,305.00 | 1,245.00 | 1,305.00 | 145,300 | 0 |
| 12-Aug-2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,300.00 | 84,000 | 0 |
| 11-Aug-2025 | 1,250.00 | 1,335.00 | 1,210.00 | 1,300.00 | 156,300 | 0 |
| 08-Aug-2025 | 1,305.00 | 1,335.00 | 1,225.00 | 1,250.00 | 226,900 | 0 |
| 07-Aug-2025 | 1,385.00 | 1,640.00 | 1,270.00 | 1,305.00 | 527,700 | 0 |
| 06-Aug-2025 | 1,105.00 | 1,380.00 | 1,105.00 | 1,380.00 | 633,600 | 0 |
| 05-Aug-2025 | 1,210.00 | 1,295.00 | 1,100.00 | 1,105.00 | 149,700 | 0 |
| 04-Aug-2025 | 1,350.00 | 1,350.00 | 1,165.00 | 1,225.00 | 262,000 | 0 |
| 01-Aug-2025 | 1,400.00 | 1,415.00 | 1,190.00 | 1,350.00 | 190,500 | 0 |
| 31-Jul-2025 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 378,600 | 0 |
| 30-Jul-2025 | 1,430.00 | 1,715.00 | 1,405.00 | 1,450.00 | 755,600 | 0 |
| 29-Jul-2025 | 1,280.00 | 1,440.00 | 1,160.00 | 1,390.00 | 1,625,200 | 0 |
| 28-Jul-2025 | 1,000.00 | 1,155.00 | 1,000.00 | 1,155.00 | 447,000 | 0 |
| 25-Jul-2025 | 735.00 | 925.00 | 735.00 | 925.00 | 889,000 | 0 |
| 24-Jul-2025 | 670.00 | 850.00 | 620.00 | 740.00 | 460,600 | 0 |
| 23-Jul-2025 | 715.00 | 715.00 | 670.00 | 680.00 | 140,300 | 0 |
| 22-Jul-2025 | 680.00 | 680.00 | 640.00 | 670.00 | 152,000 | 0 |
| 21-Jul-2025 | 655.00 | 700.00 | 655.00 | 685.00 | 48,300 | 0 |