| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,135.00 | 1,145.00 | 1,115.00 | 1,115.00 | 19,125,000 | 0 |
| 03-Oct-2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 15,598,700 | 0 |
| 02-Oct-2025 | 1,140.00 | 1,155.00 | 1,115.00 | 1,115.00 | 29,380,300 | 0 |
| 01-Oct-2025 | 1,225.00 | 1,225.00 | 1,130.00 | 1,135.00 | 48,348,900 | 0 |
| 30-Sep-2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,210.00 | 12,765,000 | 0 |
| 29-Sep-2025 | 1,245.00 | 1,250.00 | 1,205.00 | 1,215.00 | 15,003,300 | 0 |
| 26-Sep-2025 | 1,230.00 | 1,235.00 | 1,205.00 | 1,235.00 | 13,158,100 | 0 |
| 25-Sep-2025 | 1,220.00 | 1,250.00 | 1,210.00 | 1,220.00 | 28,450,800 | 0 |
| 24-Sep-2025 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 16,063,200 | 0 |
| 23-Sep-2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,210.00 | 16,056,000 | 0 |
| 22-Sep-2025 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 20,733,300 | 0 |
| 19-Sep-2025 | 1,240.00 | 1,245.00 | 1,205.00 | 1,225.00 | 11,234,400 | 0 |
| 18-Sep-2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 9,346,300 | 0 |
| 17-Sep-2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,245.00 | 16,849,100 | 0 |
| 16-Sep-2025 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 39,184,100 | 0 |
| 15-Sep-2025 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 16,661,800 | 0 |
| 12-Sep-2025 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 10,286,500 | 0 |
| 11-Sep-2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 9,479,600 | 0 |
| 10-Sep-2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 9,415,000 | 0 |
| 09-Sep-2025 | 1,220.00 | 1,235.00 | 1,200.00 | 1,220.00 | 9,571,700 | 0 |
| 08-Sep-2025 | 1,235.00 | 1,245.00 | 1,215.00 | 1,220.00 | 16,725,500 | 0 |
| 04-Sep-2025 | 1,240.00 | 1,255.00 | 1,215.00 | 1,230.00 | 18,458,100 | 0 |
| 03-Sep-2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,235.00 | 20,502,900 | 0 |
| 02-Sep-2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 13,499,000 | 0 |
| 01-Sep-2025 | 1,150.00 | 1,200.00 | 1,135.00 | 1,190.00 | 25,919,200 | 0 |
| 29-Aug-2025 | 1,220.00 | 1,220.00 | 1,175.00 | 1,195.00 | 25,836,300 | 0 |
| 28-Aug-2025 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 29,688,600 | 0 |
| 27-Aug-2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 21,191,100 | 0 |
| 26-Aug-2025 | 1,260.00 | 1,270.00 | 1,225.00 | 1,225.00 | 22,037,000 | 0 |
| 25-Aug-2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 19,749,600 | 0 |
| 22-Aug-2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 12,616,000 | 0 |
| 21-Aug-2025 | 1,230.00 | 1,255.00 | 1,220.00 | 1,225.00 | 19,274,600 | 0 |
| 20-Aug-2025 | 1,215.00 | 1,235.00 | 1,195.00 | 1,230.00 | 43,491,000 | 0 |
| 19-Aug-2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 32,554,500 | 0 |
| 15-Aug-2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,260.00 | 36,936,400 | 0 |
| 14-Aug-2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 13,887,400 | 0 |
| 13-Aug-2025 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 12,972,700 | 0 |
| 12-Aug-2025 | 1,285.00 | 1,290.00 | 1,260.00 | 1,260.00 | 15,845,200 | 0 |
| 11-Aug-2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 7,210,100 | 0 |
| 08-Aug-2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,305.00 | 11,756,500 | 0 |
| 07-Aug-2025 | 1,275.00 | 1,315.00 | 1,265.00 | 1,305.00 | 29,576,100 | 0 |
| 06-Aug-2025 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 24,092,200 | 0 |
| 05-Aug-2025 | 1,310.00 | 1,340.00 | 1,300.00 | 1,315.00 | 41,352,100 | 0 |
| 04-Aug-2025 | 1,335.00 | 1,335.00 | 1,290.00 | 1,295.00 | 34,302,800 | 0 |
| 01-Aug-2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 21,339,200 | 0 |
| 31-Jul-2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 34,690,600 | 0 |
| 30-Jul-2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 25,241,900 | 0 |
| 29-Jul-2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,345.00 | 68,257,700 | 0 |
| 28-Jul-2025 | 1,250.00 | 1,330.00 | 1,240.00 | 1,320.00 | 59,236,400 | 0 |
| 25-Jul-2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,240.00 | 10,994,500 | 0 |
| 24-Jul-2025 | 1,260.00 | 1,270.00 | 1,105.00 | 1,240.00 | 49,255,900 | 0 |
| 23-Jul-2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 20,850,200 | 0 |
| 22-Jul-2025 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 11,997,100 | 0 |
| 21-Jul-2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 11,720,600 | 0 |
| 18-Jul-2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,190.00 | 19,848,100 | 0 |
| 17-Jul-2025 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 7,532,800 | 0 |
| 16-Jul-2025 | 1,260.00 | 1,265.00 | 1,205.00 | 1,220.00 | 18,628,400 | 0 |
| 15-Jul-2025 | 1,220.00 | 1,255.00 | 1,215.00 | 1,240.00 | 17,562,800 | 0 |
| 14-Jul-2025 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 22,878,900 | 0 |
| 11-Jul-2025 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 17,852,600 | 0 |
| 10-Jul-2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,170.00 | 10,611,900 | 0 |
| 09-Jul-2025 | 1,160.00 | 1,175.00 | 1,155.00 | 1,155.00 | 8,542,000 | 0 |
| 08-Jul-2025 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 12,607,700 | 0 |
| 07-Jul-2025 | 1,190.00 | 1,190.00 | 1,130.00 | 1,170.00 | 17,320,400 | 0 |
| 04-Jul-2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 3,302,500 | 0 |
| 03-Jul-2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 27,687,500 | 0 |
| 02-Jul-2025 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 7,495,700 | 0 |
| 01-Jul-2025 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 6,446,300 | 0 |
| 30-Jun-2025 | 1,200.00 | 1,210.00 | 1,160.00 | 1,160.00 | 14,031,500 | 0 |
| 26-Jun-2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,190.00 | 13,652,800 | 0 |
| 25-Jun-2025 | 1,230.00 | 1,235.00 | 1,155.00 | 1,155.00 | 29,321,300 | 0 |
| 24-Jun-2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,210.00 | 30,056,900 | 0 |
| 23-Jun-2025 | 1,250.00 | 1,305.00 | 1,250.00 | 1,260.00 | 63,994,800 | 0 |
| 20-Jun-2025 | 1,270.00 | 1,275.00 | 1,215.00 | 1,215.00 | 74,805,100 | 0 |
| 19-Jun-2025 | 1,325.00 | 1,325.00 | 1,255.00 | 1,275.00 | 25,798,500 | 0 |
| 18-Jun-2025 | 1,315.00 | 1,345.00 | 1,300.00 | 1,305.00 | 29,404,400 | 0 |
| 17-Jun-2025 | 1,280.00 | 1,295.00 | 1,260.00 | 1,295.00 | 14,556,900 | 0 |
| 16-Jun-2025 | 1,345.00 | 1,370.00 | 1,275.00 | 1,280.00 | 37,928,300 | 0 |
| 13-Jun-2025 | 1,315.00 | 1,350.00 | 1,315.00 | 1,315.00 | 40,347,700 | 0 |
| 12-Jun-2025 | 1,270.00 | 1,300.00 | 1,265.00 | 1,285.00 | 30,722,400 | 0 |
| 11-Jun-2025 | 1,220.00 | 1,250.00 | 1,215.00 | 1,250.00 | 19,813,000 | 0 |
| 10-Jun-2025 | 1,210.00 | 1,255.00 | 1,200.00 | 1,220.00 | 42,485,200 | 0 |
| 05-Jun-2025 | 1,230.00 | 1,235.00 | 1,200.00 | 1,210.00 | 13,396,700 | 0 |
| 04-Jun-2025 | 1,265.00 | 1,270.00 | 1,235.00 | 1,235.00 | 16,382,100 | 0 |
| 03-Jun-2025 | 1,245.00 | 1,265.00 | 1,215.00 | 1,265.00 | 22,336,000 | 0 |
| 02-Jun-2025 | 1,275.00 | 1,280.00 | 1,205.00 | 1,235.00 | 18,308,900 | 0 |
| 28-May-2025 | 1,300.00 | 1,305.00 | 1,275.00 | 1,275.00 | 19,460,200 | 0 |
| 27-May-2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 9,273,300 | 0 |
| 26-May-2025 | 1,315.00 | 1,315.00 | 1,270.00 | 1,295.00 | 16,582,300 | 0 |
| 23-May-2025 | 1,315.00 | 1,330.00 | 1,300.00 | 1,300.00 | 20,126,500 | 0 |
| 22-May-2025 | 1,375.00 | 1,380.00 | 1,245.00 | 1,340.00 | 44,031,200 | 0 |
| 21-May-2025 | 1,280.00 | 1,375.00 | 1,275.00 | 1,375.00 | 79,062,900 | 0 |
| 20-May-2025 | 1,270.00 | 1,300.00 | 1,265.00 | 1,270.00 | 11,316,900 | 0 |
| 19-May-2025 | 1,280.00 | 1,305.00 | 1,265.00 | 1,270.00 | 29,643,700 | 0 |
| 16-May-2025 | 1,265.00 | 1,285.00 | 1,245.00 | 1,275.00 | 16,234,900 | 0 |
| 15-May-2025 | 1,265.00 | 1,265.00 | 1,245.00 | 1,250.00 | 6,869,900 | 0 |
| 14-May-2025 | 1,245.00 | 1,290.00 | 1,245.00 | 1,255.00 | 12,681,700 | 0 |
| 09-May-2025 | 1,255.00 | 1,280.00 | 1,235.00 | 1,245.00 | 13,151,300 | 0 |
| 08-May-2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 21,267,800 | 0 |
| 07-May-2025 | 1,275.00 | 1,310.00 | 1,265.00 | 1,290.00 | 51,677,100 | 0 |