| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,870.00 | 4,100.00 | 3,820.00 | 4,000.00 | 200,885,000 | 0 |
| 03-Oct-2025 | 3,880.00 | 3,900.00 | 3,800.00 | 3,850.00 | 105,949,700 | 0 |
| 02-Oct-2025 | 3,800.00 | 3,870.00 | 3,760.00 | 3,850.00 | 90,607,500 | 0 |
| 01-Oct-2025 | 3,750.00 | 3,840.00 | 3,720.00 | 3,790.00 | 90,192,100 | 0 |
| 30-Sep-2025 | 3,770.00 | 3,830.00 | 3,700.00 | 3,750.00 | 102,157,300 | 0 |
| 29-Sep-2025 | 3,750.00 | 3,980.00 | 3,710.00 | 3,760.00 | 217,850,900 | 0 |
| 26-Sep-2025 | 3,500.00 | 3,690.00 | 3,460.00 | 3,690.00 | 174,819,000 | 0 |
| 25-Sep-2025 | 3,700.00 | 3,800.00 | 3,510.00 | 3,510.00 | 254,196,500 | 0 |
| 24-Sep-2025 | 3,390.00 | 3,910.00 | 3,340.00 | 3,770.00 | 427,477,000 | 0 |
| 23-Sep-2025 | 3,300.00 | 3,390.00 | 3,120.00 | 3,370.00 | 278,144,800 | 0 |
| 22-Sep-2025 | 3,050.00 | 3,280.00 | 3,030.00 | 3,220.00 | 284,758,700 | 0 |
| 19-Sep-2025 | 2,870.00 | 3,160.00 | 2,850.00 | 3,000.00 | 472,483,100 | 0 |
| 18-Sep-2025 | 2,520.00 | 2,930.00 | 2,500.00 | 2,900.00 | 587,645,500 | 0 |
| 17-Sep-2025 | 2,310.00 | 2,510.00 | 2,290.00 | 2,480.00 | 330,964,300 | 0 |
| 16-Sep-2025 | 2,350.00 | 2,370.00 | 2,260.00 | 2,320.00 | 111,713,800 | 0 |
| 15-Sep-2025 | 2,270.00 | 2,360.00 | 2,230.00 | 2,340.00 | 118,955,300 | 0 |
| 12-Sep-2025 | 2,270.00 | 2,400.00 | 2,230.00 | 2,260.00 | 286,413,300 | 0 |
| 11-Sep-2025 | 2,260.00 | 2,280.00 | 2,210.00 | 2,250.00 | 86,406,200 | 0 |
| 10-Sep-2025 | 2,210.00 | 2,270.00 | 2,180.00 | 2,260.00 | 116,304,000 | 0 |
| 09-Sep-2025 | 2,150.00 | 2,210.00 | 2,070.00 | 2,150.00 | 84,436,000 | 0 |
| 08-Sep-2025 | 2,200.00 | 2,240.00 | 2,150.00 | 2,150.00 | 103,542,900 | 0 |
| 04-Sep-2025 | 2,210.00 | 2,220.00 | 2,160.00 | 2,200.00 | 49,983,300 | 0 |
| 03-Sep-2025 | 2,270.00 | 2,290.00 | 2,180.00 | 2,200.00 | 76,629,900 | 0 |
| 02-Sep-2025 | 2,140.00 | 2,320.00 | 2,140.00 | 2,280.00 | 158,345,700 | 0 |
| 01-Sep-2025 | 2,100.00 | 2,150.00 | 2,050.00 | 2,130.00 | 139,245,100 | 0 |
| 29-Aug-2025 | 2,220.00 | 2,250.00 | 2,090.00 | 2,190.00 | 135,130,700 | 0 |
| 28-Aug-2025 | 2,300.00 | 2,340.00 | 2,250.00 | 2,260.00 | 72,185,200 | 0 |
| 27-Aug-2025 | 2,180.00 | 2,340.00 | 2,140.00 | 2,290.00 | 180,425,500 | 0 |
| 26-Aug-2025 | 2,260.00 | 2,270.00 | 2,100.00 | 2,180.00 | 244,076,400 | 0 |
| 25-Aug-2025 | 2,270.00 | 2,300.00 | 2,250.00 | 2,270.00 | 46,320,700 | 0 |
| 22-Aug-2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,250.00 | 44,320,300 | 0 |
| 21-Aug-2025 | 2,350.00 | 2,380.00 | 2,240.00 | 2,280.00 | 103,405,100 | 0 |
| 20-Aug-2025 | 2,210.00 | 2,360.00 | 2,210.00 | 2,350.00 | 132,123,900 | 0 |
| 19-Aug-2025 | 2,250.00 | 2,300.00 | 2,210.00 | 2,230.00 | 81,486,700 | 0 |
| 15-Aug-2025 | 2,330.00 | 2,350.00 | 2,250.00 | 2,280.00 | 93,572,700 | 0 |
| 14-Aug-2025 | 2,320.00 | 2,370.00 | 2,300.00 | 2,300.00 | 84,039,600 | 0 |
| 13-Aug-2025 | 2,350.00 | 2,410.00 | 2,290.00 | 2,320.00 | 110,670,200 | 0 |
| 12-Aug-2025 | 2,350.00 | 2,410.00 | 2,280.00 | 2,340.00 | 151,906,500 | 0 |
| 11-Aug-2025 | 2,480.00 | 2,490.00 | 2,330.00 | 2,350.00 | 126,946,000 | 0 |
| 08-Aug-2025 | 2,700.00 | 2,700.00 | 2,390.00 | 2,460.00 | 216,143,200 | 0 |
| 07-Aug-2025 | 2,520.00 | 2,530.00 | 2,350.00 | 2,380.00 | 157,787,800 | 0 |
| 06-Aug-2025 | 2,500.00 | 2,560.00 | 2,470.00 | 2,490.00 | 128,445,900 | 0 |
| 05-Aug-2025 | 2,590.00 | 2,630.00 | 2,390.00 | 2,460.00 | 293,675,200 | 0 |
| 04-Aug-2025 | 2,700.00 | 2,770.00 | 2,520.00 | 2,570.00 | 213,205,000 | 0 |
| 01-Aug-2025 | 2,800.00 | 2,850.00 | 2,670.00 | 2,690.00 | 215,596,200 | 0 |
| 31-Jul-2025 | 2,610.00 | 2,730.00 | 2,600.00 | 2,630.00 | 137,420,400 | 0 |
| 30-Jul-2025 | 2,630.00 | 2,730.00 | 2,600.00 | 2,610.00 | 155,301,000 | 0 |
| 29-Jul-2025 | 2,500.00 | 2,630.00 | 2,470.00 | 2,610.00 | 252,633,600 | 0 |
| 28-Jul-2025 | 2,500.00 | 2,530.00 | 2,420.00 | 2,470.00 | 182,338,000 | 0 |
| 25-Jul-2025 | 2,180.00 | 2,500.00 | 2,160.00 | 2,480.00 | 375,562,200 | 0 |
| 24-Jul-2025 | 2,250.00 | 2,360.00 | 2,210.00 | 2,220.00 | 199,634,100 | 0 |
| 23-Jul-2025 | 2,230.00 | 2,230.00 | 2,080.00 | 2,210.00 | 234,947,000 | 0 |
| 22-Jul-2025 | 2,450.00 | 2,470.00 | 2,190.00 | 2,200.00 | 294,521,700 | 0 |
| 21-Jul-2025 | 2,280.00 | 2,450.00 | 2,210.00 | 2,390.00 | 232,914,800 | 0 |
| 18-Jul-2025 | 2,230.00 | 2,340.00 | 2,220.00 | 2,260.00 | 243,776,500 | 0 |
| 17-Jul-2025 | 2,010.00 | 2,240.00 | 2,010.00 | 2,180.00 | 276,842,200 | 0 |
| 16-Jul-2025 | 2,050.00 | 2,060.00 | 1,930.00 | 2,010.00 | 166,467,800 | 0 |
| 15-Jul-2025 | 2,100.00 | 2,150.00 | 1,955.00 | 2,030.00 | 351,066,300 | 0 |
| 14-Jul-2025 | 1,930.00 | 2,160.00 | 1,840.00 | 2,100.00 | 684,748,000 | 0 |
| 11-Jul-2025 | 1,745.00 | 1,820.00 | 1,745.00 | 1,800.00 | 163,679,300 | 0 |
| 10-Jul-2025 | 1,755.00 | 1,850.00 | 1,725.00 | 1,740.00 | 355,008,300 | 0 |
| 09-Jul-2025 | 1,695.00 | 1,745.00 | 1,660.00 | 1,740.00 | 195,537,900 | 0 |
| 08-Jul-2025 | 1,670.00 | 1,725.00 | 1,640.00 | 1,685.00 | 301,451,900 | 0 |
| 07-Jul-2025 | 1,560.00 | 1,660.00 | 1,545.00 | 1,660.00 | 185,608,000 | 0 |
| 04-Jul-2025 | 1,540.00 | 1,585.00 | 1,540.00 | 1,550.00 | 88,945,700 | 0 |
| 03-Jul-2025 | 1,580.00 | 1,590.00 | 1,525.00 | 1,540.00 | 109,114,100 | 0 |
| 02-Jul-2025 | 1,660.00 | 1,710.00 | 1,530.00 | 1,580.00 | 240,635,000 | 0 |
| 01-Jul-2025 | 1,655.00 | 1,695.00 | 1,635.00 | 1,655.00 | 141,989,400 | 0 |
| 30-Jun-2025 | 1,620.00 | 1,680.00 | 1,585.00 | 1,660.00 | 306,980,800 | 0 |
| 26-Jun-2025 | 1,595.00 | 1,615.00 | 1,570.00 | 1,595.00 | 189,146,700 | 0 |
| 25-Jun-2025 | 1,520.00 | 1,595.00 | 1,515.00 | 1,585.00 | 228,905,900 | 0 |
| 24-Jun-2025 | 1,540.00 | 1,560.00 | 1,495.00 | 1,520.00 | 196,298,800 | 0 |
| 23-Jun-2025 | 1,450.00 | 1,525.00 | 1,435.00 | 1,500.00 | 188,904,700 | 0 |
| 20-Jun-2025 | 1,485.00 | 1,560.00 | 1,470.00 | 1,500.00 | 405,089,400 | 0 |
| 19-Jun-2025 | 1,560.00 | 1,560.00 | 1,470.00 | 1,485.00 | 159,535,000 | 0 |
| 18-Jun-2025 | 1,530.00 | 1,550.00 | 1,495.00 | 1,540.00 | 118,494,500 | 0 |
| 17-Jun-2025 | 1,590.00 | 1,630.00 | 1,515.00 | 1,525.00 | 268,111,700 | 0 |
| 16-Jun-2025 | 1,530.00 | 1,575.00 | 1,475.00 | 1,560.00 | 315,616,300 | 0 |
| 13-Jun-2025 | 1,465.00 | 1,525.00 | 1,455.00 | 1,525.00 | 131,422,900 | 0 |
| 12-Jun-2025 | 1,500.00 | 1,570.00 | 1,475.00 | 1,485.00 | 312,631,900 | 0 |
| 11-Jun-2025 | 1,475.00 | 1,520.00 | 1,445.00 | 1,495.00 | 245,834,800 | 0 |
| 10-Jun-2025 | 1,535.00 | 1,610.00 | 1,500.00 | 1,505.00 | 659,353,300 | 0 |
| 05-Jun-2025 | 1,305.00 | 1,530.00 | 1,300.00 | 1,510.00 | 917,957,900 | 0 |
| 04-Jun-2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,290.00 | 142,081,500 | 0 |
| 03-Jun-2025 | 1,260.00 | 1,305.00 | 1,235.00 | 1,290.00 | 335,569,100 | 0 |
| 02-Jun-2025 | 1,270.00 | 1,285.00 | 1,200.00 | 1,250.00 | 310,723,900 | 0 |
| 28-May-2025 | 1,325.00 | 1,350.00 | 1,260.00 | 1,260.00 | 491,006,400 | 0 |
| 27-May-2025 | 1,245.00 | 1,375.00 | 1,245.00 | 1,350.00 | 736,933,400 | 0 |
| 26-May-2025 | 1,185.00 | 1,310.00 | 1,165.00 | 1,220.00 | 761,554,400 | 0 |
| 23-May-2025 | 1,065.00 | 1,175.00 | 1,060.00 | 1,155.00 | 329,803,100 | 0 |
| 22-May-2025 | 985.00 | 1,080.00 | 985.00 | 1,080.00 | 452,998,800 | 0 |
| 21-May-2025 | 935.00 | 985.00 | 925.00 | 980.00 | 230,188,000 | 0 |
| 20-May-2025 | 895.00 | 950.00 | 890.00 | 930.00 | 229,739,000 | 0 |
| 19-May-2025 | 885.00 | 890.00 | 870.00 | 880.00 | 62,377,600 | 0 |
| 16-May-2025 | 870.00 | 890.00 | 865.00 | 875.00 | 102,481,200 | 0 |
| 15-May-2025 | 860.00 | 885.00 | 850.00 | 860.00 | 156,138,000 | 0 |
| 14-May-2025 | 855.00 | 865.00 | 835.00 | 855.00 | 115,573,100 | 0 |
| 09-May-2025 | 825.00 | 850.00 | 815.00 | 820.00 | 60,869,600 | 0 |
| 08-May-2025 | 865.00 | 865.00 | 815.00 | 820.00 | 169,972,500 | 0 |
| 07-May-2025 | 790.00 | 855.00 | 785.00 | 845.00 | 254,724,900 | 0 |