| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,300.00 | 1,320.00 | 1,280.00 | 1,310.00 | 40,000 | 0 |
| 08-Dec-2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 25,600 | 0 |
| 05-Dec-2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 18,500 | 0 |
| 04-Dec-2025 | 1,310.00 | 1,325.00 | 1,280.00 | 1,310.00 | 77,800 | 0 |
| 03-Dec-2025 | 1,300.00 | 1,330.00 | 1,290.00 | 1,310.00 | 57,900 | 0 |
| 02-Dec-2025 | 1,325.00 | 1,330.00 | 1,290.00 | 1,330.00 | 81,100 | 0 |
| 01-Dec-2025 | 1,405.00 | 1,405.00 | 1,260.00 | 1,325.00 | 233,700 | 0 |
| 28-Nov-2025 | 1,580.00 | 1,700.00 | 1,345.00 | 1,360.00 | 924,700 | 0 |
| 27-Nov-2025 | 1,520.00 | 1,750.00 | 1,455.00 | 1,580.00 | 753,700 | 0 |
| 26-Nov-2025 | 1,530.00 | 1,560.00 | 1,450.00 | 1,490.00 | 392,200 | 0 |
| 25-Nov-2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,490.00 | 484,300 | 0 |
| 24-Nov-2025 | 1,480.00 | 1,520.00 | 1,420.00 | 1,500.00 | 178,400 | 0 |
| 21-Nov-2025 | 1,515.00 | 1,515.00 | 1,445.00 | 1,485.00 | 303,900 | 0 |
| 20-Nov-2025 | 1,470.00 | 1,595.00 | 1,400.00 | 1,485.00 | 202,200 | 0 |
| 19-Nov-2025 | 1,540.00 | 1,540.00 | 1,350.00 | 1,470.00 | 619,400 | 0 |
| 18-Nov-2025 | 1,430.00 | 1,595.00 | 1,430.00 | 1,500.00 | 718,000 | 0 |
| 17-Nov-2025 | 1,435.00 | 1,450.00 | 1,330.00 | 1,430.00 | 315,500 | 0 |
| 14-Nov-2025 | 1,300.00 | 1,595.00 | 1,270.00 | 1,425.00 | 406,900 | 0 |
| 13-Nov-2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,300.00 | 4,400 | 0 |
| 12-Nov-2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 25,700 | 0 |
| 11-Nov-2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 25,500 | 0 |
| 10-Nov-2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 31,400 | 0 |
| 07-Nov-2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,320.00 | 10,500 | 0 |
| 06-Nov-2025 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 8,400 | 0 |
| 05-Nov-2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 14,700 | 0 |
| 04-Nov-2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,320.00 | 29,100 | 0 |
| 03-Nov-2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 44,700 | 0 |
| 31-Oct-2025 | 1,320.00 | 1,335.00 | 1,300.00 | 1,330.00 | 37,000 | 0 |
| 30-Oct-2025 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 9,000 | 0 |
| 29-Oct-2025 | 1,315.00 | 1,375.00 | 1,295.00 | 1,330.00 | 38,100 | 0 |
| 28-Oct-2025 | 1,515.00 | 1,515.00 | 1,310.00 | 1,315.00 | 192,500 | 0 |
| 27-Oct-2025 | 1,315.00 | 1,335.00 | 1,295.00 | 1,315.00 | 17,700 | 0 |
| 24-Oct-2025 | 1,360.00 | 1,365.00 | 1,305.00 | 1,305.00 | 26,200 | 0 |
| 23-Oct-2025 | 1,330.00 | 1,380.00 | 1,305.00 | 1,345.00 | 42,100 | 0 |
| 22-Oct-2025 | 1,360.00 | 1,360.00 | 1,325.00 | 1,340.00 | 13,700 | 0 |
| 21-Oct-2025 | 1,390.00 | 1,390.00 | 1,325.00 | 1,325.00 | 139,900 | 0 |
| 20-Oct-2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 22,100 | 0 |
| 17-Oct-2025 | 1,440.00 | 1,475.00 | 1,375.00 | 1,380.00 | 21,900 | 0 |
| 16-Oct-2025 | 1,515.00 | 1,550.00 | 1,370.00 | 1,440.00 | 172,900 | 0 |
| 15-Oct-2025 | 1,455.00 | 1,565.00 | 1,430.00 | 1,500.00 | 60,700 | 0 |
| 14-Oct-2025 | 1,550.00 | 1,600.00 | 1,450.00 | 1,490.00 | 210,400 | 0 |
| 13-Oct-2025 | 1,400.00 | 1,665.00 | 1,385.00 | 1,545.00 | 481,000 | 0 |
| 10-Oct-2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 41,300 | 0 |
| 09-Oct-2025 | 1,390.00 | 1,415.00 | 1,380.00 | 1,390.00 | 28,900 | 0 |
| 08-Oct-2025 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 50,600 | 0 |
| 07-Oct-2025 | 1,355.00 | 1,400.00 | 1,275.00 | 1,400.00 | 171,300 | 0 |
| 06-Oct-2025 | 1,395.00 | 1,440.00 | 1,315.00 | 1,315.00 | 65,600 | 0 |
| 03-Oct-2025 | 1,440.00 | 1,440.00 | 1,380.00 | 1,395.00 | 72,900 | 0 |
| 02-Oct-2025 | 1,480.00 | 1,480.00 | 1,385.00 | 1,440.00 | 52,100 | 0 |
| 01-Oct-2025 | 1,545.00 | 1,555.00 | 1,480.00 | 1,495.00 | 78,100 | 0 |
| 30-Sep-2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 32,400 | 0 |
| 29-Sep-2025 | 1,565.00 | 1,570.00 | 1,530.00 | 1,560.00 | 27,600 | 0 |
| 26-Sep-2025 | 1,580.00 | 1,590.00 | 1,525.00 | 1,545.00 | 55,200 | 0 |
| 25-Sep-2025 | 1,540.00 | 1,590.00 | 1,515.00 | 1,560.00 | 68,700 | 0 |
| 24-Sep-2025 | 1,605.00 | 1,605.00 | 1,520.00 | 1,540.00 | 108,500 | 0 |
| 23-Sep-2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 52,300 | 0 |
| 22-Sep-2025 | 1,610.00 | 1,655.00 | 1,595.00 | 1,620.00 | 58,100 | 0 |
| 19-Sep-2025 | 1,645.00 | 1,655.00 | 1,595.00 | 1,610.00 | 98,200 | 0 |
| 18-Sep-2025 | 1,715.00 | 1,715.00 | 1,620.00 | 1,635.00 | 140,400 | 0 |
| 17-Sep-2025 | 1,600.00 | 1,755.00 | 1,600.00 | 1,670.00 | 470,000 | 0 |
| 16-Sep-2025 | 1,600.00 | 1,625.00 | 1,585.00 | 1,585.00 | 122,700 | 0 |
| 15-Sep-2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,595.00 | 130,800 | 0 |
| 12-Sep-2025 | 1,650.00 | 1,730.00 | 1,515.00 | 1,635.00 | 438,900 | 0 |
| 11-Sep-2025 | 1,845.00 | 2,300.00 | 1,570.00 | 1,640.00 | 1,489,400 | 0 |
| 10-Sep-2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,845.00 | 368,100 | 0 |
| 09-Sep-2025 | 1,680.00 | 2,010.00 | 1,605.00 | 1,885.00 | 1,652,000 | 0 |
| 08-Sep-2025 | 1,510.00 | 1,750.00 | 1,435.00 | 1,700.00 | 191,400 | 0 |
| 04-Sep-2025 | 1,585.00 | 1,585.00 | 1,495.00 | 1,510.00 | 78,000 | 0 |
| 03-Sep-2025 | 1,595.00 | 1,605.00 | 1,535.00 | 1,585.00 | 41,200 | 0 |
| 02-Sep-2025 | 1,765.00 | 1,780.00 | 1,400.00 | 1,590.00 | 362,500 | 0 |
| 01-Sep-2025 | 1,470.00 | 1,800.00 | 1,340.00 | 1,545.00 | 384,300 | 0 |
| 29-Aug-2025 | 1,575.00 | 1,575.00 | 1,375.00 | 1,470.00 | 119,700 | 0 |
| 28-Aug-2025 | 1,710.00 | 1,710.00 | 1,455.00 | 1,575.00 | 205,900 | 0 |
| 27-Aug-2025 | 1,575.00 | 1,900.00 | 1,565.00 | 1,710.00 | 712,900 | 0 |
| 26-Aug-2025 | 1,520.00 | 1,630.00 | 1,515.00 | 1,580.00 | 371,900 | 0 |
| 25-Aug-2025 | 1,495.00 | 1,520.00 | 1,380.00 | 1,520.00 | 351,900 | 0 |
| 22-Aug-2025 | 1,235.00 | 1,525.00 | 1,210.00 | 1,440.00 | 159,200 | 0 |
| 21-Aug-2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,225.00 | 4,800 | 0 |
| 20-Aug-2025 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 46,600 | 0 |
| 19-Aug-2025 | 1,200.00 | 1,240.00 | 1,195.00 | 1,200.00 | 5,900 | 0 |
| 15-Aug-2025 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 11,900 | 0 |
| 14-Aug-2025 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 23,500 | 0 |
| 13-Aug-2025 | 1,255.00 | 1,320.00 | 1,245.00 | 1,250.00 | 71,800 | 0 |
| 12-Aug-2025 | 1,205.00 | 1,395.00 | 1,205.00 | 1,245.00 | 161,000 | 0 |
| 11-Aug-2025 | 1,200.00 | 1,250.00 | 1,160.00 | 1,170.00 | 13,800 | 0 |
| 08-Aug-2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 25,300 | 0 |
| 07-Aug-2025 | 1,275.00 | 1,275.00 | 1,200.00 | 1,220.00 | 67,400 | 0 |
| 06-Aug-2025 | 1,315.00 | 1,510.00 | 1,235.00 | 1,285.00 | 340,400 | 0 |
| 05-Aug-2025 | 1,160.00 | 1,400.00 | 1,155.00 | 1,300.00 | 290,300 | 0 |
| 04-Aug-2025 | 1,330.00 | 1,330.00 | 1,140.00 | 1,140.00 | 147,800 | 0 |
| 01-Aug-2025 | 1,320.00 | 1,350.00 | 1,150.00 | 1,330.00 | 270,400 | 0 |
| 31-Jul-2025 | 1,235.00 | 1,345.00 | 1,095.00 | 1,290.00 | 380,500 | 0 |
| 30-Jul-2025 | 1,005.00 | 1,255.00 | 1,000.00 | 1,210.00 | 464,800 | 0 |
| 29-Jul-2025 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 12,000 | 0 |
| 28-Jul-2025 | 1,010.00 | 1,010.00 | 980.00 | 1,005.00 | 35,600 | 0 |
| 25-Jul-2025 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 4,200 | 0 |
| 24-Jul-2025 | 990.00 | 1,010.00 | 960.00 | 1,000.00 | 13,900 | 0 |
| 23-Jul-2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 2,500 | 0 |
| 22-Jul-2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 11,700 | 0 |
| 21-Jul-2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 7,800 | 0 |