| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 1,750.00 | 1,800.00 | 1,690.00 | 1,700.00 | 6,938,800 | 0 |
| 08-Dec-2025 | 1,590.00 | 1,840.00 | 1,590.00 | 1,715.00 | 13,984,800 | 0 |
| 05-Dec-2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 844,100 | 0 |
| 04-Dec-2025 | 1,575.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,400,600 | 0 |
| 03-Dec-2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,144,700 | 0 |
| 02-Dec-2025 | 1,555.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,482,900 | 0 |
| 01-Dec-2025 | 1,585.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,549,200 | 0 |
| 28-Nov-2025 | 1,535.00 | 1,620.00 | 1,530.00 | 1,580.00 | 2,628,200 | 0 |
| 27-Nov-2025 | 1,585.00 | 1,605.00 | 1,525.00 | 1,525.00 | 3,774,200 | 0 |
| 26-Nov-2025 | 1,390.00 | 1,735.00 | 1,390.00 | 1,580.00 | 40,989,800 | 0 |
| 25-Nov-2025 | 1,370.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,768,100 | 0 |
| 24-Nov-2025 | 1,420.00 | 1,475.00 | 1,330.00 | 1,370.00 | 5,022,500 | 0 |
| 21-Nov-2025 | 1,365.00 | 1,405.00 | 1,355.00 | 1,400.00 | 2,495,700 | 0 |
| 20-Nov-2025 | 1,300.00 | 1,450.00 | 1,275.00 | 1,365.00 | 3,193,600 | 0 |
| 19-Nov-2025 | 1,265.00 | 1,300.00 | 1,255.00 | 1,300.00 | 668,900 | 0 |
| 18-Nov-2025 | 1,300.00 | 1,305.00 | 1,250.00 | 1,265.00 | 766,400 | 0 |
| 17-Nov-2025 | 1,345.00 | 1,350.00 | 1,280.00 | 1,305.00 | 1,487,700 | 0 |
| 14-Nov-2025 | 1,410.00 | 1,410.00 | 1,345.00 | 1,345.00 | 763,200 | 0 |
| 13-Nov-2025 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 803,000 | 0 |
| 12-Nov-2025 | 1,465.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,139,700 | 0 |
| 11-Nov-2025 | 1,350.00 | 1,475.00 | 1,315.00 | 1,440.00 | 3,710,200 | 0 |
| 10-Nov-2025 | 1,350.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,703,900 | 0 |
| 07-Nov-2025 | 1,255.00 | 1,385.00 | 1,250.00 | 1,350.00 | 4,884,100 | 0 |
| 06-Nov-2025 | 1,160.00 | 1,400.00 | 1,110.00 | 1,250.00 | 8,069,400 | 0 |
| 05-Nov-2025 | 1,130.00 | 1,180.00 | 1,040.00 | 1,130.00 | 2,204,100 | 0 |
| 04-Nov-2025 | 1,200.00 | 1,215.00 | 1,050.00 | 1,100.00 | 5,331,500 | 0 |
| 03-Nov-2025 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 2,381,300 | 0 |
| 31-Oct-2025 | 1,350.00 | 1,435.00 | 1,310.00 | 1,320.00 | 4,684,800 | 0 |
| 30-Oct-2025 | 1,380.00 | 1,385.00 | 1,275.00 | 1,310.00 | 1,267,300 | 0 |
| 29-Oct-2025 | 1,500.00 | 1,500.00 | 1,350.00 | 1,360.00 | 1,685,700 | 0 |
| 28-Oct-2025 | 1,310.00 | 1,500.00 | 1,255.00 | 1,445.00 | 5,211,900 | 0 |
| 27-Oct-2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 704,000 | 0 |
| 24-Oct-2025 | 1,550.00 | 1,550.00 | 1,440.00 | 1,440.00 | 896,400 | 0 |
| 23-Oct-2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 238,000 | 0 |
| 22-Oct-2025 | 1,505.00 | 1,630.00 | 1,505.00 | 1,600.00 | 3,118,000 | 0 |
| 21-Oct-2025 | 1,500.00 | 1,500.00 | 1,430.00 | 1,500.00 | 4,311,000 | 0 |
| 20-Oct-2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 66,600 | 0 |
| 17-Oct-2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 5,268,500 | 0 |
| 16-Oct-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 15-Oct-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 14-Oct-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 13-Oct-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 10-Oct-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 09-Oct-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 08-Oct-2025 | 1,950.00 | 1,950.00 | 1,725.00 | 1,950.00 | 18,884,200 | 0 |
| 07-Oct-2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 | 0 |
| 06-Oct-2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4,102,600 | 0 |
| 03-Oct-2025 | 1,025.00 | 1,250.00 | 1,025.00 | 1,250.00 | 16,810,000 | 0 |
| 02-Oct-2025 | 880.00 | 1,100.00 | 880.00 | 1,000.00 | 26,295,800 | 0 |
| 01-Oct-2025 | 810.00 | 880.00 | 810.00 | 880.00 | 7,273,000 | 0 |
| 30-Sep-2025 | 800.00 | 810.00 | 795.00 | 805.00 | 730,400 | 0 |
| 29-Sep-2025 | 800.00 | 810.00 | 795.00 | 800.00 | 801,100 | 0 |
| 26-Sep-2025 | 790.00 | 810.00 | 780.00 | 795.00 | 605,900 | 0 |
| 25-Sep-2025 | 815.00 | 815.00 | 775.00 | 790.00 | 2,273,300 | 0 |
| 24-Sep-2025 | 815.00 | 820.00 | 795.00 | 815.00 | 1,124,900 | 0 |
| 23-Sep-2025 | 810.00 | 820.00 | 805.00 | 815.00 | 1,488,900 | 0 |
| 22-Sep-2025 | 820.00 | 820.00 | 795.00 | 810.00 | 1,278,200 | 0 |
| 19-Sep-2025 | 805.00 | 825.00 | 800.00 | 820.00 | 1,305,900 | 0 |
| 18-Sep-2025 | 810.00 | 820.00 | 805.00 | 805.00 | 1,308,400 | 0 |
| 17-Sep-2025 | 835.00 | 840.00 | 790.00 | 805.00 | 3,945,900 | 0 |
| 16-Sep-2025 | 720.00 | 885.00 | 720.00 | 830.00 | 16,649,600 | 0 |
| 15-Sep-2025 | 740.00 | 740.00 | 675.00 | 715.00 | 6,097,700 | 0 |
| 12-Sep-2025 | 765.00 | 770.00 | 725.00 | 735.00 | 1,892,700 | 0 |
| 11-Sep-2025 | 770.00 | 780.00 | 760.00 | 765.00 | 585,100 | 0 |
| 10-Sep-2025 | 775.00 | 780.00 | 755.00 | 770.00 | 763,400 | 0 |
| 09-Sep-2025 | 805.00 | 805.00 | 770.00 | 775.00 | 925,300 | 0 |
| 08-Sep-2025 | 830.00 | 840.00 | 805.00 | 805.00 | 914,500 | 0 |
| 04-Sep-2025 | 840.00 | 840.00 | 800.00 | 830.00 | 483,700 | 0 |
| 03-Sep-2025 | 840.00 | 840.00 | 825.00 | 835.00 | 382,100 | 0 |
| 02-Sep-2025 | 840.00 | 840.00 | 820.00 | 840.00 | 756,800 | 0 |
| 01-Sep-2025 | 855.00 | 860.00 | 820.00 | 820.00 | 2,251,500 | 0 |
| 29-Aug-2025 | 875.00 | 880.00 | 850.00 | 860.00 | 831,000 | 0 |
| 28-Aug-2025 | 890.00 | 895.00 | 870.00 | 880.00 | 814,900 | 0 |
| 27-Aug-2025 | 890.00 | 895.00 | 875.00 | 880.00 | 808,900 | 0 |
| 26-Aug-2025 | 895.00 | 905.00 | 880.00 | 890.00 | 917,400 | 0 |
| 25-Aug-2025 | 895.00 | 900.00 | 880.00 | 890.00 | 727,200 | 0 |
| 22-Aug-2025 | 900.00 | 900.00 | 880.00 | 895.00 | 962,200 | 0 |
| 21-Aug-2025 | 900.00 | 910.00 | 885.00 | 885.00 | 651,900 | 0 |
| 20-Aug-2025 | 900.00 | 900.00 | 895.00 | 900.00 | 330,100 | 0 |
| 19-Aug-2025 | 900.00 | 910.00 | 885.00 | 900.00 | 656,900 | 0 |
| 15-Aug-2025 | 910.00 | 915.00 | 895.00 | 900.00 | 791,700 | 0 |
| 14-Aug-2025 | 910.00 | 915.00 | 900.00 | 910.00 | 475,000 | 0 |
| 13-Aug-2025 | 910.00 | 915.00 | 905.00 | 910.00 | 107,800 | 0 |
| 12-Aug-2025 | 910.00 | 910.00 | 900.00 | 910.00 | 103,000 | 0 |
| 11-Aug-2025 | 890.00 | 915.00 | 890.00 | 910.00 | 297,400 | 0 |
| 08-Aug-2025 | 905.00 | 905.00 | 880.00 | 890.00 | 384,800 | 0 |
| 07-Aug-2025 | 920.00 | 925.00 | 895.00 | 900.00 | 552,600 | 0 |
| 06-Aug-2025 | 905.00 | 930.00 | 890.00 | 920.00 | 792,200 | 0 |
| 05-Aug-2025 | 920.00 | 920.00 | 885.00 | 900.00 | 428,100 | 0 |
| 04-Aug-2025 | 935.00 | 935.00 | 910.00 | 920.00 | 347,900 | 0 |
| 01-Aug-2025 | 950.00 | 960.00 | 920.00 | 930.00 | 328,700 | 0 |
| 31-Jul-2025 | 940.00 | 945.00 | 935.00 | 945.00 | 442,400 | 0 |
| 30-Jul-2025 | 950.00 | 950.00 | 915.00 | 930.00 | 582,600 | 0 |
| 29-Jul-2025 | 950.00 | 955.00 | 940.00 | 940.00 | 465,000 | 0 |
| 28-Jul-2025 | 940.00 | 970.00 | 935.00 | 950.00 | 447,300 | 0 |
| 25-Jul-2025 | 965.00 | 965.00 | 935.00 | 935.00 | 808,400 | 0 |
| 24-Jul-2025 | 970.00 | 975.00 | 960.00 | 965.00 | 436,100 | 0 |
| 23-Jul-2025 | 975.00 | 980.00 | 965.00 | 970.00 | 182,500 | 0 |
| 22-Jul-2025 | 990.00 | 990.00 | 965.00 | 975.00 | 432,100 | 0 |
| 21-Jul-2025 | 980.00 | 990.00 | 975.00 | 980.00 | 840,700 | 0 |