| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 2,270.00 | 2,280.00 | 2,220.00 | 2,240.00 | 149,100 | 0 |
| 08-Dec-2025 | 2,200.00 | 2,290.00 | 2,200.00 | 2,250.00 | 263,600 | 0 |
| 05-Dec-2025 | 2,250.00 | 2,270.00 | 2,230.00 | 2,250.00 | 134,900 | 0 |
| 04-Dec-2025 | 2,250.00 | 2,280.00 | 2,230.00 | 2,250.00 | 111,000 | 0 |
| 03-Dec-2025 | 2,280.00 | 2,310.00 | 2,200.00 | 2,250.00 | 164,500 | 0 |
| 02-Dec-2025 | 2,210.00 | 2,300.00 | 2,200.00 | 2,270.00 | 313,800 | 0 |
| 01-Dec-2025 | 2,270.00 | 2,270.00 | 2,200.00 | 2,210.00 | 393,500 | 0 |
| 28-Nov-2025 | 2,300.00 | 2,370.00 | 2,220.00 | 2,270.00 | 525,800 | 0 |
| 27-Nov-2025 | 2,350.00 | 2,370.00 | 2,280.00 | 2,300.00 | 537,300 | 0 |
| 26-Nov-2025 | 2,350.00 | 2,470.00 | 2,290.00 | 2,350.00 | 1,120,400 | 0 |
| 25-Nov-2025 | 2,510.00 | 2,520.00 | 2,300.00 | 2,330.00 | 1,313,000 | 0 |
| 24-Nov-2025 | 2,250.00 | 2,700.00 | 2,240.00 | 2,500.00 | 3,819,900 | 0 |
| 21-Nov-2025 | 2,240.00 | 2,270.00 | 2,220.00 | 2,220.00 | 304,300 | 0 |
| 20-Nov-2025 | 2,180.00 | 2,300.00 | 2,160.00 | 2,220.00 | 638,300 | 0 |
| 19-Nov-2025 | 2,180.00 | 2,200.00 | 2,150.00 | 2,160.00 | 248,700 | 0 |
| 18-Nov-2025 | 2,170.00 | 2,220.00 | 2,150.00 | 2,170.00 | 544,100 | 0 |
| 17-Nov-2025 | 2,120.00 | 2,240.00 | 2,120.00 | 2,170.00 | 785,600 | 0 |
| 14-Nov-2025 | 2,250.00 | 2,260.00 | 2,130.00 | 2,150.00 | 1,096,000 | 0 |
| 13-Nov-2025 | 2,230.00 | 2,450.00 | 2,200.00 | 2,250.00 | 1,866,200 | 0 |
| 12-Nov-2025 | 2,300.00 | 2,300.00 | 2,220.00 | 2,230.00 | 736,400 | 0 |
| 11-Nov-2025 | 2,390.00 | 2,390.00 | 2,280.00 | 2,300.00 | 982,200 | 0 |
| 10-Nov-2025 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 291,400 | 0 |
| 07-Nov-2025 | 2,410.00 | 2,410.00 | 2,370.00 | 2,400.00 | 515,300 | 0 |
| 06-Nov-2025 | 2,490.00 | 2,490.00 | 2,380.00 | 2,410.00 | 436,500 | 0 |
| 05-Nov-2025 | 2,540.00 | 2,580.00 | 2,470.00 | 2,490.00 | 228,300 | 0 |
| 04-Nov-2025 | 2,630.00 | 2,640.00 | 2,530.00 | 2,540.00 | 442,700 | 0 |
| 03-Nov-2025 | 2,640.00 | 2,650.00 | 2,600.00 | 2,630.00 | 131,500 | 0 |
| 31-Oct-2025 | 2,670.00 | 2,670.00 | 2,610.00 | 2,640.00 | 82,000 | 0 |
| 30-Oct-2025 | 2,640.00 | 2,710.00 | 2,600.00 | 2,660.00 | 275,600 | 0 |
| 29-Oct-2025 | 2,660.00 | 2,700.00 | 2,610.00 | 2,640.00 | 105,800 | 0 |
| 28-Oct-2025 | 2,630.00 | 2,660.00 | 2,600.00 | 2,640.00 | 135,100 | 0 |
| 27-Oct-2025 | 2,720.00 | 2,730.00 | 2,630.00 | 2,630.00 | 400,400 | 0 |
| 24-Oct-2025 | 2,730.00 | 2,750.00 | 2,680.00 | 2,700.00 | 188,300 | 0 |
| 23-Oct-2025 | 2,720.00 | 2,770.00 | 2,720.00 | 2,720.00 | 104,700 | 0 |
| 22-Oct-2025 | 2,730.00 | 2,750.00 | 2,720.00 | 2,730.00 | 112,500 | 0 |
| 21-Oct-2025 | 2,740.00 | 2,780.00 | 2,720.00 | 2,720.00 | 331,500 | 0 |
| 20-Oct-2025 | 2,730.00 | 2,810.00 | 2,720.00 | 2,740.00 | 127,500 | 0 |
| 17-Oct-2025 | 2,880.00 | 2,880.00 | 2,700.00 | 2,730.00 | 324,800 | 0 |
| 16-Oct-2025 | 2,800.00 | 2,890.00 | 2,790.00 | 2,840.00 | 188,500 | 0 |
| 15-Oct-2025 | 2,850.00 | 2,890.00 | 2,760.00 | 2,800.00 | 385,700 | 0 |
| 14-Oct-2025 | 3,000.00 | 3,000.00 | 2,750.00 | 2,850.00 | 779,700 | 0 |
| 13-Oct-2025 | 2,920.00 | 2,990.00 | 2,870.00 | 2,900.00 | 737,200 | 0 |
| 10-Oct-2025 | 3,010.00 | 3,100.00 | 2,900.00 | 2,990.00 | 847,400 | 0 |
| 09-Oct-2025 | 2,800.00 | 3,300.00 | 2,800.00 | 2,940.00 | 3,540,400 | 0 |
| 08-Oct-2025 | 2,770.00 | 2,800.00 | 2,700.00 | 2,790.00 | 504,000 | 0 |
| 07-Oct-2025 | 2,850.00 | 2,870.00 | 2,720.00 | 2,750.00 | 1,056,500 | 0 |
| 06-Oct-2025 | 2,860.00 | 2,910.00 | 2,830.00 | 2,850.00 | 784,800 | 0 |
| 03-Oct-2025 | 2,920.00 | 2,920.00 | 2,840.00 | 2,870.00 | 726,000 | 0 |
| 02-Oct-2025 | 2,970.00 | 3,000.00 | 2,890.00 | 2,920.00 | 347,800 | 0 |
| 01-Oct-2025 | 3,030.00 | 3,050.00 | 2,930.00 | 2,950.00 | 289,700 | 0 |
| 30-Sep-2025 | 3,080.00 | 3,330.00 | 2,970.00 | 3,020.00 | 1,611,600 | 0 |
| 29-Sep-2025 | 2,950.00 | 3,050.00 | 2,900.00 | 3,040.00 | 766,500 | 0 |
| 26-Sep-2025 | 2,880.00 | 2,950.00 | 2,860.00 | 2,950.00 | 299,700 | 0 |
| 25-Sep-2025 | 2,890.00 | 2,910.00 | 2,840.00 | 2,880.00 | 298,200 | 0 |
| 24-Sep-2025 | 2,930.00 | 2,930.00 | 2,830.00 | 2,890.00 | 307,000 | 0 |
| 23-Sep-2025 | 2,920.00 | 2,990.00 | 2,880.00 | 2,930.00 | 353,700 | 0 |
| 22-Sep-2025 | 2,980.00 | 2,980.00 | 2,860.00 | 2,920.00 | 364,300 | 0 |
| 19-Sep-2025 | 2,950.00 | 2,990.00 | 2,850.00 | 2,920.00 | 402,000 | 0 |
| 18-Sep-2025 | 3,000.00 | 3,000.00 | 2,930.00 | 2,950.00 | 413,700 | 0 |
| 17-Sep-2025 | 2,960.00 | 3,100.00 | 2,910.00 | 3,000.00 | 483,200 | 0 |
| 16-Sep-2025 | 2,960.00 | 2,960.00 | 2,920.00 | 2,950.00 | 443,200 | 0 |
| 15-Sep-2025 | 2,950.00 | 3,320.00 | 2,920.00 | 2,960.00 | 2,272,100 | 0 |
| 12-Sep-2025 | 2,930.00 | 2,980.00 | 2,870.00 | 2,910.00 | 265,900 | 0 |
| 11-Sep-2025 | 3,050.00 | 3,050.00 | 2,870.00 | 2,930.00 | 687,800 | 0 |
| 10-Sep-2025 | 3,030.00 | 3,050.00 | 3,000.00 | 3,030.00 | 158,400 | 0 |
| 09-Sep-2025 | 3,070.00 | 3,140.00 | 3,010.00 | 3,040.00 | 172,800 | 0 |
| 08-Sep-2025 | 3,140.00 | 3,140.00 | 3,050.00 | 3,050.00 | 240,700 | 0 |
| 04-Sep-2025 | 3,160.00 | 3,210.00 | 3,120.00 | 3,140.00 | 85,700 | 0 |
| 03-Sep-2025 | 3,230.00 | 3,250.00 | 3,150.00 | 3,150.00 | 199,700 | 0 |
| 02-Sep-2025 | 3,030.00 | 3,600.00 | 3,030.00 | 3,220.00 | 1,413,300 | 0 |
| 01-Sep-2025 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 434,900 | 0 |
| 29-Aug-2025 | 3,190.00 | 3,190.00 | 3,080.00 | 3,120.00 | 241,200 | 0 |
| 28-Aug-2025 | 3,210.00 | 3,210.00 | 3,150.00 | 3,200.00 | 171,300 | 0 |
| 27-Aug-2025 | 3,230.00 | 3,230.00 | 3,200.00 | 3,210.00 | 183,300 | 0 |
| 26-Aug-2025 | 3,330.00 | 3,330.00 | 3,190.00 | 3,230.00 | 592,800 | 0 |
| 25-Aug-2025 | 3,360.00 | 3,360.00 | 3,270.00 | 3,330.00 | 431,400 | 0 |
| 22-Aug-2025 | 3,380.00 | 3,420.00 | 3,340.00 | 3,350.00 | 218,200 | 0 |
| 21-Aug-2025 | 3,360.00 | 3,430.00 | 3,350.00 | 3,380.00 | 203,900 | 0 |
| 20-Aug-2025 | 3,380.00 | 3,390.00 | 3,350.00 | 3,360.00 | 235,200 | 0 |
| 19-Aug-2025 | 3,390.00 | 3,400.00 | 3,360.00 | 3,380.00 | 257,700 | 0 |
| 15-Aug-2025 | 3,450.00 | 3,460.00 | 3,380.00 | 3,380.00 | 233,600 | 0 |
| 14-Aug-2025 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 135,500 | 0 |
| 13-Aug-2025 | 3,480.00 | 3,530.00 | 3,410.00 | 3,410.00 | 678,900 | 0 |
| 12-Aug-2025 | 3,510.00 | 3,510.00 | 3,460.00 | 3,470.00 | 152,700 | 0 |
| 11-Aug-2025 | 3,580.00 | 3,580.00 | 3,470.00 | 3,510.00 | 134,000 | 0 |
| 08-Aug-2025 | 3,480.00 | 3,620.00 | 3,330.00 | 3,500.00 | 681,000 | 0 |
| 07-Aug-2025 | 3,600.00 | 3,600.00 | 3,460.00 | 3,480.00 | 322,400 | 0 |
| 06-Aug-2025 | 3,650.00 | 3,650.00 | 3,590.00 | 3,590.00 | 227,400 | 0 |
| 05-Aug-2025 | 3,610.00 | 3,660.00 | 3,600.00 | 3,610.00 | 268,000 | 0 |
| 04-Aug-2025 | 3,820.00 | 3,820.00 | 3,600.00 | 3,600.00 | 253,500 | 0 |
| 01-Aug-2025 | 3,530.00 | 3,850.00 | 3,370.00 | 3,650.00 | 1,011,200 | 0 |
| 31-Jul-2025 | 3,780.00 | 3,780.00 | 3,500.00 | 3,530.00 | 1,683,700 | 0 |
| 30-Jul-2025 | 3,860.00 | 3,860.00 | 3,770.00 | 3,780.00 | 487,600 | 0 |
| 29-Jul-2025 | 3,880.00 | 3,900.00 | 3,810.00 | 3,830.00 | 398,500 | 0 |
| 28-Jul-2025 | 3,830.00 | 3,950.00 | 3,830.00 | 3,880.00 | 532,500 | 0 |
| 25-Jul-2025 | 3,920.00 | 3,950.00 | 3,800.00 | 3,830.00 | 372,900 | 0 |
| 24-Jul-2025 | 3,940.00 | 3,980.00 | 3,910.00 | 3,910.00 | 253,600 | 0 |
| 23-Jul-2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,940.00 | 549,700 | 0 |
| 22-Jul-2025 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 924,400 | 0 |
| 21-Jul-2025 | 4,000.00 | 4,020.00 | 3,990.00 | 4,010.00 | 624,900 | 0 |