| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,415.00 | 1,475.00 | 1,405.00 | 1,420.00 | 200,100 | 0 |
| 08-Dec-2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,420.00 | 154,100 | 0 |
| 05-Dec-2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 137,200 | 0 |
| 04-Dec-2025 | 1,405.00 | 1,610.00 | 1,400.00 | 1,495.00 | 454,200 | 0 |
| 03-Dec-2025 | 1,335.00 | 1,495.00 | 1,300.00 | 1,400.00 | 241,600 | 0 |
| 02-Dec-2025 | 1,375.00 | 1,375.00 | 1,300.00 | 1,335.00 | 87,400 | 0 |
| 01-Dec-2025 | 1,465.00 | 1,465.00 | 1,375.00 | 1,385.00 | 90,400 | 0 |
| 28-Nov-2025 | 1,525.00 | 1,550.00 | 1,450.00 | 1,465.00 | 80,800 | 0 |
| 27-Nov-2025 | 1,545.00 | 1,625.00 | 1,400.00 | 1,515.00 | 281,300 | 0 |
| 26-Nov-2025 | 1,600.00 | 1,895.00 | 1,500.00 | 1,550.00 | 530,100 | 0 |
| 25-Nov-2025 | 1,930.00 | 2,250.00 | 1,585.00 | 1,595.00 | 2,311,500 | 0 |
| 24-Nov-2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 194,800 | 0 |
| 21-Nov-2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 190,700 | 0 |
| 20-Nov-2025 | 1,505.00 | 1,545.00 | 1,505.00 | 1,545.00 | 168,000 | 0 |
| 19-Nov-2025 | 1,490.00 | 1,500.00 | 1,395.00 | 1,405.00 | 194,000 | 0 |
| 18-Nov-2025 | 1,660.00 | 1,660.00 | 1,495.00 | 1,495.00 | 206,000 | 0 |
| 17-Nov-2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 32,200 | 0 |
| 14-Nov-2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 95,800 | 0 |
| 13-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 12-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 11-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 10-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 07-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 06-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 05-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 04-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 03-Nov-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 31-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 30-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 29-Oct-2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 | 0 |
| 28-Oct-2025 | 1,930.00 | 2,040.00 | 1,925.00 | 2,040.00 | 708,700 | 0 |
| 27-Oct-2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 | 0 |
| 24-Oct-2025 | 1,425.00 | 1,635.00 | 1,425.00 | 1,635.00 | 525,900 | 0 |
| 23-Oct-2025 | 1,100.00 | 1,310.00 | 1,100.00 | 1,310.00 | 476,100 | 0 |
| 22-Oct-2025 | 1,170.00 | 1,170.00 | 1,050.00 | 1,050.00 | 123,600 | 0 |
| 21-Oct-2025 | 1,195.00 | 1,195.00 | 1,025.00 | 1,170.00 | 108,700 | 0 |
| 20-Oct-2025 | 1,215.00 | 1,250.00 | 1,130.00 | 1,195.00 | 89,800 | 0 |
| 17-Oct-2025 | 1,185.00 | 1,285.00 | 1,110.00 | 1,215.00 | 312,400 | 0 |
| 16-Oct-2025 | 1,280.00 | 1,375.00 | 1,080.00 | 1,185.00 | 666,500 | 0 |
| 15-Oct-2025 | 1,265.00 | 1,265.00 | 1,155.00 | 1,265.00 | 685,700 | 0 |
| 14-Oct-2025 | 865.00 | 1,015.00 | 865.00 | 1,015.00 | 89,800 | 0 |
| 13-Oct-2025 | 800.00 | 850.00 | 790.00 | 815.00 | 141,200 | 0 |
| 10-Oct-2025 | 795.00 | 795.00 | 790.00 | 790.00 | 4,600 | 0 |
| 09-Oct-2025 | 800.00 | 800.00 | 790.00 | 790.00 | 3,500 | 0 |
| 08-Oct-2025 | 800.00 | 800.00 | 795.00 | 800.00 | 900 | 0 |
| 07-Oct-2025 | 795.00 | 800.00 | 790.00 | 790.00 | 18,200 | 0 |
| 06-Oct-2025 | 795.00 | 800.00 | 770.00 | 785.00 | 10,900 | 0 |
| 03-Oct-2025 | 795.00 | 880.00 | 780.00 | 795.00 | 100,400 | 0 |
| 02-Oct-2025 | 795.00 | 800.00 | 775.00 | 795.00 | 27,900 | 0 |
| 01-Oct-2025 | 785.00 | 795.00 | 770.00 | 795.00 | 27,100 | 0 |
| 30-Sep-2025 | 770.00 | 790.00 | 770.00 | 785.00 | 14,400 | 0 |
| 29-Sep-2025 | 765.00 | 780.00 | 760.00 | 770.00 | 13,900 | 0 |
| 26-Sep-2025 | 760.00 | 770.00 | 755.00 | 765.00 | 70,800 | 0 |
| 25-Sep-2025 | 750.00 | 760.00 | 735.00 | 760.00 | 41,000 | 0 |
| 24-Sep-2025 | 760.00 | 760.00 | 725.00 | 735.00 | 7,000 | 0 |
| 23-Sep-2025 | 755.00 | 765.00 | 720.00 | 755.00 | 38,000 | 0 |
| 22-Sep-2025 | 730.00 | 765.00 | 730.00 | 750.00 | 95,600 | 0 |
| 19-Sep-2025 | 735.00 | 735.00 | 720.00 | 730.00 | 15,500 | 0 |
| 18-Sep-2025 | 750.00 | 770.00 | 720.00 | 735.00 | 45,600 | 0 |
| 17-Sep-2025 | 740.00 | 755.00 | 725.00 | 725.00 | 31,300 | 0 |
| 16-Sep-2025 | 740.00 | 740.00 | 725.00 | 740.00 | 12,800 | 0 |
| 15-Sep-2025 | 740.00 | 750.00 | 725.00 | 740.00 | 77,700 | 0 |
| 12-Sep-2025 | 740.00 | 765.00 | 730.00 | 735.00 | 19,500 | 0 |
| 11-Sep-2025 | 735.00 | 770.00 | 725.00 | 730.00 | 89,500 | 0 |
| 10-Sep-2025 | 775.00 | 775.00 | 735.00 | 735.00 | 4,200 | 0 |
| 09-Sep-2025 | 740.00 | 760.00 | 730.00 | 745.00 | 18,300 | 0 |
| 08-Sep-2025 | 760.00 | 760.00 | 710.00 | 745.00 | 156,700 | 0 |
| 04-Sep-2025 | 755.00 | 760.00 | 755.00 | 760.00 | 33,400 | 0 |
| 03-Sep-2025 | 770.00 | 775.00 | 755.00 | 755.00 | 10,300 | 0 |
| 02-Sep-2025 | 765.00 | 770.00 | 760.00 | 760.00 | 25,400 | 0 |
| 01-Sep-2025 | 740.00 | 765.00 | 725.00 | 765.00 | 52,100 | 0 |
| 29-Aug-2025 | 750.00 | 775.00 | 740.00 | 740.00 | 26,500 | 0 |
| 28-Aug-2025 | 745.00 | 770.00 | 715.00 | 755.00 | 317,100 | 0 |
| 27-Aug-2025 | 755.00 | 770.00 | 710.00 | 745.00 | 200,300 | 0 |
| 26-Aug-2025 | 755.00 | 755.00 | 745.00 | 755.00 | 5,800 | 0 |
| 25-Aug-2025 | 755.00 | 755.00 | 745.00 | 755.00 | 31,500 | 0 |
| 22-Aug-2025 | 750.00 | 760.00 | 745.00 | 755.00 | 89,200 | 0 |
| 21-Aug-2025 | 730.00 | 755.00 | 715.00 | 745.00 | 20,800 | 0 |
| 20-Aug-2025 | 730.00 | 740.00 | 725.00 | 725.00 | 31,700 | 0 |
| 19-Aug-2025 | 705.00 | 750.00 | 700.00 | 725.00 | 28,700 | 0 |
| 15-Aug-2025 | 730.00 | 735.00 | 700.00 | 705.00 | 7,300 | 0 |
| 14-Aug-2025 | 755.00 | 755.00 | 725.00 | 730.00 | 19,700 | 0 |
| 13-Aug-2025 | 700.00 | 795.00 | 695.00 | 755.00 | 68,900 | 0 |
| 12-Aug-2025 | 700.00 | 710.00 | 690.00 | 700.00 | 8,700 | 0 |
| 11-Aug-2025 | 690.00 | 695.00 | 690.00 | 695.00 | 1,100 | 0 |
| 08-Aug-2025 | 685.00 | 695.00 | 680.00 | 690.00 | 12,500 | 0 |
| 07-Aug-2025 | 700.00 | 700.00 | 685.00 | 695.00 | 4,100 | 0 |
| 06-Aug-2025 | 705.00 | 705.00 | 680.00 | 680.00 | 2,800 | 0 |
| 05-Aug-2025 | 690.00 | 695.00 | 680.00 | 695.00 | 2,400 | 0 |
| 04-Aug-2025 | 695.00 | 705.00 | 685.00 | 690.00 | 6,000 | 0 |
| 01-Aug-2025 | 700.00 | 700.00 | 685.00 | 700.00 | 1,300 | 0 |
| 31-Jul-2025 | 710.00 | 710.00 | 685.00 | 695.00 | 7,400 | 0 |
| 30-Jul-2025 | 705.00 | 705.00 | 705.00 | 705.00 | 3,300 | 0 |
| 29-Jul-2025 | 680.00 | 710.00 | 680.00 | 705.00 | 7,400 | 0 |
| 28-Jul-2025 | 690.00 | 690.00 | 680.00 | 680.00 | 10,800 | 0 |
| 25-Jul-2025 | 690.00 | 690.00 | 680.00 | 690.00 | 1,600 | 0 |
| 24-Jul-2025 | 690.00 | 690.00 | 685.00 | 685.00 | 1,600 | 0 |
| 23-Jul-2025 | 685.00 | 700.00 | 675.00 | 690.00 | 4,300 | 0 |
| 22-Jul-2025 | 690.00 | 725.00 | 685.00 | 685.00 | 13,800 | 0 |
| 21-Jul-2025 | 695.00 | 695.00 | 680.00 | 680.00 | 27,500 | 0 |