| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,910.00 | 1,920.00 | 1,700.00 | 1,770.00 | 137,700 | 0 |
| 08-Dec-2025 | 1,615.00 | 1,950.00 | 1,615.00 | 1,810.00 | 374,900 | 0 |
| 05-Dec-2025 | 1,700.00 | 1,790.00 | 1,600.00 | 1,600.00 | 138,400 | 0 |
| 04-Dec-2025 | 1,720.00 | 1,745.00 | 1,600.00 | 1,690.00 | 74,900 | 0 |
| 03-Dec-2025 | 1,795.00 | 1,795.00 | 1,680.00 | 1,735.00 | 112,400 | 0 |
| 02-Dec-2025 | 1,730.00 | 1,765.00 | 1,700.00 | 1,745.00 | 272,400 | 0 |
| 01-Dec-2025 | 1,740.00 | 1,780.00 | 1,715.00 | 1,730.00 | 54,700 | 0 |
| 28-Nov-2025 | 1,765.00 | 1,800.00 | 1,740.00 | 1,740.00 | 34,800 | 0 |
| 27-Nov-2025 | 1,755.00 | 1,800.00 | 1,750.00 | 1,765.00 | 39,300 | 0 |
| 26-Nov-2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,755.00 | 106,400 | 0 |
| 25-Nov-2025 | 1,875.00 | 1,875.00 | 1,800.00 | 1,815.00 | 66,300 | 0 |
| 24-Nov-2025 | 1,780.00 | 1,900.00 | 1,780.00 | 1,875.00 | 326,200 | 0 |
| 21-Nov-2025 | 1,850.00 | 1,925.00 | 1,795.00 | 1,835.00 | 183,100 | 0 |
| 20-Nov-2025 | 1,855.00 | 2,220.00 | 1,780.00 | 1,850.00 | 2,085,200 | 0 |
| 19-Nov-2025 | 1,740.00 | 2,110.00 | 1,740.00 | 1,835.00 | 1,837,800 | 0 |
| 18-Nov-2025 | 1,725.00 | 1,765.00 | 1,650.00 | 1,690.00 | 33,600 | 0 |
| 17-Nov-2025 | 1,740.00 | 1,820.00 | 1,560.00 | 1,765.00 | 99,400 | 0 |
| 14-Nov-2025 | 1,755.00 | 1,785.00 | 1,705.00 | 1,705.00 | 175,800 | 0 |
| 13-Nov-2025 | 1,695.00 | 1,850.00 | 1,695.00 | 1,750.00 | 281,900 | 0 |
| 12-Nov-2025 | 1,525.00 | 1,870.00 | 1,300.00 | 1,685.00 | 400,600 | 0 |
| 11-Nov-2025 | 1,555.00 | 1,565.00 | 1,495.00 | 1,525.00 | 33,300 | 0 |
| 10-Nov-2025 | 1,615.00 | 1,655.00 | 1,550.00 | 1,555.00 | 62,300 | 0 |
| 07-Nov-2025 | 1,650.00 | 1,690.00 | 1,600.00 | 1,600.00 | 19,700 | 0 |
| 06-Nov-2025 | 1,650.00 | 1,820.00 | 1,650.00 | 1,650.00 | 224,200 | 0 |
| 05-Nov-2025 | 1,630.00 | 1,850.00 | 1,590.00 | 1,650.00 | 635,300 | 0 |
| 04-Nov-2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,560.00 | 21,200 | 0 |
| 03-Nov-2025 | 1,640.00 | 1,655.00 | 1,575.00 | 1,635.00 | 105,700 | 0 |
| 31-Oct-2025 | 1,575.00 | 1,690.00 | 1,575.00 | 1,625.00 | 49,800 | 0 |
| 30-Oct-2025 | 1,565.00 | 1,605.00 | 1,560.00 | 1,575.00 | 48,900 | 0 |
| 29-Oct-2025 | 1,550.00 | 1,675.00 | 1,550.00 | 1,560.00 | 80,200 | 0 |
| 28-Oct-2025 | 1,550.00 | 1,550.00 | 1,455.00 | 1,550.00 | 44,400 | 0 |
| 27-Oct-2025 | 1,525.00 | 1,585.00 | 1,480.00 | 1,550.00 | 106,600 | 0 |
| 24-Oct-2025 | 1,600.00 | 1,610.00 | 1,510.00 | 1,555.00 | 148,900 | 0 |
| 23-Oct-2025 | 1,615.00 | 1,800.00 | 1,520.00 | 1,600.00 | 327,300 | 0 |
| 22-Oct-2025 | 1,990.00 | 2,090.00 | 1,535.00 | 1,615.00 | 2,195,400 | 0 |
| 21-Oct-2025 | 1,400.00 | 1,675.00 | 1,400.00 | 1,675.00 | 463,500 | 0 |
| 20-Oct-2025 | 1,090.00 | 1,340.00 | 1,090.00 | 1,340.00 | 3,556,700 | 0 |
| 17-Oct-2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 30,200 | 0 |
| 16-Oct-2025 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 13,900 | 0 |
| 15-Oct-2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 24,600 | 0 |
| 14-Oct-2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 43,600 | 0 |
| 13-Oct-2025 | 1,045.00 | 1,090.00 | 1,045.00 | 1,050.00 | 35,900 | 0 |
| 10-Oct-2025 | 1,045.00 | 1,185.00 | 1,045.00 | 1,050.00 | 236,500 | 0 |
| 09-Oct-2025 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 12,700 | 0 |
| 08-Oct-2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 73,200 | 0 |
| 07-Oct-2025 | 1,075.00 | 1,090.00 | 1,000.00 | 1,085.00 | 22,500 | 0 |
| 06-Oct-2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 21,600 | 0 |
| 03-Oct-2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 20,700 | 0 |
| 02-Oct-2025 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 268,300 | 0 |
| 01-Oct-2025 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 35,400 | 0 |
| 30-Sep-2025 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 49,000 | 0 |
| 29-Sep-2025 | 1,100.00 | 1,100.00 | 1,055.00 | 1,080.00 | 21,300 | 0 |
| 26-Sep-2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 9,400 | 0 |
| 25-Sep-2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 33,400 | 0 |
| 24-Sep-2025 | 1,085.00 | 1,135.00 | 1,085.00 | 1,100.00 | 33,600 | 0 |
| 23-Sep-2025 | 1,120.00 | 1,125.00 | 1,065.00 | 1,105.00 | 298,400 | 0 |
| 22-Sep-2025 | 1,090.00 | 1,130.00 | 1,060.00 | 1,120.00 | 138,800 | 0 |
| 19-Sep-2025 | 1,110.00 | 1,130.00 | 1,045.00 | 1,090.00 | 71,400 | 0 |
| 18-Sep-2025 | 1,100.00 | 1,125.00 | 1,080.00 | 1,110.00 | 137,700 | 0 |
| 17-Sep-2025 | 1,065.00 | 1,095.00 | 1,045.00 | 1,080.00 | 147,300 | 0 |
| 16-Sep-2025 | 1,065.00 | 1,085.00 | 1,055.00 | 1,055.00 | 31,400 | 0 |
| 15-Sep-2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 20,900 | 0 |
| 12-Sep-2025 | 1,105.00 | 1,105.00 | 1,015.00 | 1,030.00 | 71,900 | 0 |
| 11-Sep-2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 117,400 | 0 |
| 10-Sep-2025 | 1,040.00 | 1,105.00 | 1,040.00 | 1,095.00 | 215,800 | 0 |
| 09-Sep-2025 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 23,600 | 0 |
| 08-Sep-2025 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 60,100 | 0 |
| 04-Sep-2025 | 1,030.00 | 1,040.00 | 985.00 | 1,040.00 | 106,700 | 0 |
| 03-Sep-2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 95,300 | 0 |
| 02-Sep-2025 | 1,030.00 | 1,065.00 | 1,030.00 | 1,050.00 | 51,800 | 0 |
| 01-Sep-2025 | 1,000.00 | 1,040.00 | 975.00 | 1,030.00 | 98,800 | 0 |
| 29-Aug-2025 | 1,005.00 | 1,030.00 | 990.00 | 1,020.00 | 195,500 | 0 |
| 28-Aug-2025 | 990.00 | 1,020.00 | 980.00 | 1,010.00 | 119,200 | 0 |
| 27-Aug-2025 | 990.00 | 1,020.00 | 985.00 | 990.00 | 22,200 | 0 |
| 26-Aug-2025 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 17,800 | 0 |
| 25-Aug-2025 | 1,015.00 | 1,025.00 | 965.00 | 1,010.00 | 26,100 | 0 |
| 22-Aug-2025 | 1,020.00 | 1,045.00 | 985.00 | 1,010.00 | 31,700 | 0 |
| 21-Aug-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 36,500 | 0 |
| 20-Aug-2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 36,800 | 0 |
| 19-Aug-2025 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 14,800 | 0 |
| 15-Aug-2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 47,800 | 0 |
| 14-Aug-2025 | 1,000.00 | 1,065.00 | 1,000.00 | 1,015.00 | 37,600 | 0 |
| 13-Aug-2025 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 57,600 | 0 |
| 12-Aug-2025 | 1,015.00 | 1,030.00 | 995.00 | 1,015.00 | 25,700 | 0 |
| 11-Aug-2025 | 1,005.00 | 1,095.00 | 1,000.00 | 1,015.00 | 191,500 | 0 |
| 08-Aug-2025 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 25,700 | 0 |
| 07-Aug-2025 | 1,010.00 | 1,010.00 | 965.00 | 1,000.00 | 72,700 | 0 |
| 06-Aug-2025 | 955.00 | 1,010.00 | 950.00 | 1,005.00 | 76,700 | 0 |
| 05-Aug-2025 | 1,005.00 | 1,080.00 | 950.00 | 955.00 | 275,600 | 0 |
| 04-Aug-2025 | 1,010.00 | 1,100.00 | 985.00 | 1,010.00 | 322,700 | 0 |
| 01-Aug-2025 | 1,000.00 | 1,050.00 | 970.00 | 990.00 | 257,300 | 0 |
| 31-Jul-2025 | 1,095.00 | 1,125.00 | 1,000.00 | 1,000.00 | 152,500 | 0 |
| 30-Jul-2025 | 1,140.00 | 1,140.00 | 1,070.00 | 1,095.00 | 69,900 | 0 |
| 29-Jul-2025 | 1,225.00 | 1,225.00 | 1,095.00 | 1,140.00 | 958,600 | 0 |
| 28-Jul-2025 | 1,120.00 | 1,300.00 | 1,055.00 | 1,230.00 | 537,300 | 0 |
| 25-Jul-2025 | 1,175.00 | 1,175.00 | 1,050.00 | 1,085.00 | 226,700 | 0 |
| 24-Jul-2025 | 1,005.00 | 1,175.00 | 995.00 | 1,175.00 | 158,400 | 0 |
| 23-Jul-2025 | 1,035.00 | 1,060.00 | 995.00 | 1,005.00 | 58,000 | 0 |
| 22-Jul-2025 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 47,700 | 0 |
| 21-Jul-2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 24,300 | 0 |