| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 4,224.00 | 4,224.00 | 4,118.00 | 4,141.00 | 29,602,500 | 0 |
| 03-Oct-2025 | 4,192.00 | 4,224.00 | 4,145.00 | 4,224.00 | 29,235,000 | 0 |
| 02-Oct-2025 | 4,220.00 | 4,220.00 | 4,140.00 | 4,196.00 | 25,800,000 | 0 |
| 01-Oct-2025 | 4,280.00 | 4,280.00 | 4,145.00 | 4,220.00 | 19,550,000 | 0 |
| 30-Sep-2025 | 4,146.00 | 4,275.00 | 4,080.00 | 4,248.00 | 36,797,500 | 0 |
| 29-Sep-2025 | 4,436.00 | 4,436.00 | 4,146.00 | 4,146.00 | 30,617,500 | 0 |
| 26-Sep-2025 | 4,536.00 | 4,536.00 | 4,372.00 | 4,432.00 | 22,020,000 | 0 |
| 25-Sep-2025 | 4,660.00 | 4,660.00 | 4,370.00 | 4,536.00 | 31,045,000 | 0 |
| 24-Sep-2025 | 4,580.00 | 4,620.00 | 4,522.00 | 4,600.00 | 32,757,500 | 0 |
| 23-Sep-2025 | 4,520.00 | 4,581.00 | 4,514.00 | 4,560.00 | 29,265,000 | 0 |
| 22-Sep-2025 | 4,566.00 | 4,577.00 | 4,440.00 | 4,540.00 | 33,347,500 | 0 |
| 19-Sep-2025 | 4,400.00 | 4,566.00 | 4,312.00 | 4,566.00 | 933,710,000 | 0 |
| 18-Sep-2025 | 4,320.00 | 4,545.00 | 4,320.00 | 4,371.00 | 74,845,000 | 0 |
| 17-Sep-2025 | 4,300.00 | 4,550.00 | 4,288.00 | 4,400.00 | 110,067,500 | 0 |
| 16-Sep-2025 | 4,200.00 | 4,360.00 | 4,198.00 | 4,360.00 | 67,242,500 | 0 |
| 15-Sep-2025 | 4,100.00 | 4,180.00 | 4,090.00 | 4,180.00 | 52,662,500 | 0 |
| 12-Sep-2025 | 3,958.00 | 4,103.00 | 3,859.00 | 4,094.00 | 67,070,000 | 0 |
| 11-Sep-2025 | 4,199.00 | 4,224.00 | 3,720.00 | 3,850.00 | 73,847,500 | 0 |
| 10-Sep-2025 | 4,320.00 | 4,350.00 | 4,120.00 | 4,120.00 | 58,317,500 | 0 |
| 09-Sep-2025 | 4,440.00 | 4,440.00 | 4,121.00 | 4,121.00 | 52,162,500 | 0 |
| 08-Sep-2025 | 4,240.00 | 4,566.00 | 4,240.00 | 4,434.00 | 142,205,000 | 0 |
| 04-Sep-2025 | 4,200.00 | 4,380.00 | 4,200.00 | 4,248.00 | 94,647,500 | 0 |
| 03-Sep-2025 | 4,000.00 | 4,392.00 | 3,994.00 | 4,392.00 | 172,357,500 | 0 |
| 02-Sep-2025 | 3,960.00 | 3,990.00 | 3,956.00 | 3,984.00 | 48,922,500 | 0 |
| 01-Sep-2025 | 3,968.00 | 3,972.00 | 3,781.00 | 3,940.00 | 36,477,500 | 0 |
| 29-Aug-2025 | 3,920.00 | 3,992.00 | 3,906.00 | 3,968.00 | 100,530,000 | 0 |
| 28-Aug-2025 | 3,742.00 | 4,000.00 | 3,742.00 | 3,886.00 | 115,492,500 | 0 |
| 27-Aug-2025 | 3,802.00 | 3,802.00 | 3,583.00 | 3,800.00 | 117,860,000 | 0 |
| 26-Aug-2025 | 3,260.00 | 3,623.00 | 3,244.00 | 3,623.00 | 1,506,755,000 | 0 |
| 25-Aug-2025 | 3,194.00 | 3,212.00 | 3,120.00 | 3,195.00 | 191,527,500 | 0 |
| 22-Aug-2025 | 3,242.00 | 3,290.00 | 3,120.00 | 3,153.00 | 167,515,000 | 0 |
| 21-Aug-2025 | 3,140.00 | 3,213.00 | 3,140.00 | 3,209.00 | 408,267,500 | 0 |
| 20-Aug-2025 | 3,800.00 | 3,800.00 | 3,602.00 | 3,694.00 | 276,340,000 | 0 |
| 19-Aug-2025 | 3,704.00 | 3,880.00 | 3,704.00 | 3,720.00 | 363,727,500 | 0 |
| 15-Aug-2025 | 3,624.00 | 3,780.00 | 3,624.00 | 3,704.00 | 241,552,500 | 0 |
| 14-Aug-2025 | 3,516.00 | 3,740.00 | 3,516.00 | 3,680.00 | 231,130,000 | 0 |
| 13-Aug-2025 | 3,460.00 | 3,600.00 | 3,372.00 | 3,540.00 | 279,580,000 | 0 |
| 12-Aug-2025 | 3,536.00 | 3,536.00 | 3,328.00 | 3,344.00 | 96,850,000 | 0 |
| 11-Aug-2025 | 3,300.00 | 3,520.00 | 3,300.00 | 3,368.00 | 185,500,000 | 0 |
| 08-Aug-2025 | 3,144.00 | 3,144.00 | 3,006.00 | 3,144.00 | 269,407,500 | 0 |
| 07-Aug-2025 | 2,612.00 | 2,716.00 | 2,612.00 | 2,620.00 | 123,082,500 | 0 |
| 06-Aug-2025 | 2,620.00 | 2,720.00 | 2,604.00 | 2,656.00 | 138,192,500 | 0 |
| 05-Aug-2025 | 2,638.00 | 2,670.00 | 2,572.00 | 2,636.00 | 112,197,500 | 0 |
| 04-Aug-2025 | 2,628.00 | 2,672.00 | 2,600.00 | 2,600.00 | 76,722,500 | 0 |
| 01-Aug-2025 | 2,566.00 | 2,614.00 | 2,564.00 | 2,598.00 | 53,302,500 | 0 |
| 31-Jul-2025 | 2,630.00 | 2,680.00 | 2,592.00 | 2,592.00 | 73,350,000 | 0 |
| 30-Jul-2025 | 2,598.00 | 2,650.00 | 2,575.00 | 2,607.00 | 66,502,500 | 0 |
| 29-Jul-2025 | 2,636.00 | 2,676.00 | 2,596.00 | 2,628.00 | 109,082,500 | 0 |
| 28-Jul-2025 | 2,686.00 | 2,733.00 | 2,636.00 | 2,636.00 | 66,107,500 | 0 |
| 25-Jul-2025 | 2,568.00 | 2,700.00 | 2,567.00 | 2,640.00 | 116,015,000 | 0 |
| 24-Jul-2025 | 2,580.00 | 2,676.00 | 2,574.00 | 2,604.00 | 95,847,500 | 0 |
| 23-Jul-2025 | 2,620.00 | 2,707.00 | 2,591.00 | 2,620.00 | 65,845,000 | 0 |
| 22-Jul-2025 | 2,637.00 | 2,659.00 | 2,560.00 | 2,592.00 | 146,975,000 | 0 |
| 21-Jul-2025 | 2,684.00 | 2,685.00 | 2,600.00 | 2,604.00 | 59,200,000 | 0 |
| 18-Jul-2025 | 2,620.00 | 2,712.00 | 2,620.00 | 2,628.00 | 71,385,000 | 0 |
| 17-Jul-2025 | 2,560.00 | 2,780.00 | 2,560.00 | 2,640.00 | 108,202,500 | 0 |
| 16-Jul-2025 | 2,460.00 | 2,648.00 | 2,452.00 | 2,584.00 | 129,660,000 | 0 |
| 15-Jul-2025 | 2,400.00 | 2,583.00 | 2,336.00 | 2,488.00 | 79,170,000 | 0 |
| 14-Jul-2025 | 2,172.00 | 2,506.00 | 2,172.00 | 2,400.00 | 179,505,000 | 0 |
| 11-Jul-2025 | 2,224.00 | 2,240.00 | 2,140.00 | 2,151.00 | 42,437,500 | 0 |
| 10-Jul-2025 | 2,280.00 | 2,298.00 | 2,204.00 | 2,223.00 | 34,172,500 | 0 |
| 09-Jul-2025 | 2,300.00 | 2,312.00 | 2,263.00 | 2,268.00 | 73,022,500 | 0 |
| 08-Jul-2025 | 2,240.00 | 2,327.00 | 2,231.00 | 2,280.00 | 99,407,500 | 0 |
| 07-Jul-2025 | 2,240.00 | 2,296.00 | 2,212.00 | 2,240.00 | 69,880,000 | 0 |
| 04-Jul-2025 | 2,196.00 | 2,247.00 | 2,163.00 | 2,224.00 | 48,875,000 | 0 |
| 03-Jul-2025 | 2,188.00 | 2,208.00 | 2,162.00 | 2,185.00 | 94,722,500 | 0 |
| 02-Jul-2025 | 2,113.00 | 2,172.00 | 2,089.00 | 2,172.00 | 126,375,000 | 0 |
| 01-Jul-2025 | 2,143.00 | 2,168.00 | 2,085.00 | 2,122.00 | 107,855,000 | 0 |
| 30-Jun-2025 | 2,211.00 | 2,216.00 | 2,130.00 | 2,143.00 | 80,405,000 | 0 |
| 26-Jun-2025 | 2,246.00 | 2,312.00 | 2,200.00 | 2,208.00 | 47,550,000 | 0 |
| 25-Jun-2025 | 2,170.00 | 2,260.00 | 2,169.00 | 2,243.00 | 72,322,500 | 0 |
| 24-Jun-2025 | 2,260.00 | 2,274.00 | 2,145.00 | 2,170.00 | 62,585,000 | 0 |
| 23-Jun-2025 | 2,386.00 | 2,393.00 | 2,200.00 | 2,245.00 | 54,545,000 | 0 |
| 20-Jun-2025 | 2,320.00 | 2,420.00 | 2,309.00 | 2,386.00 | 87,362,500 | 0 |
| 19-Jun-2025 | 2,363.00 | 2,416.00 | 2,335.00 | 2,358.00 | 96,275,000 | 0 |
| 18-Jun-2025 | 2,380.00 | 2,407.00 | 2,336.00 | 2,348.00 | 58,132,500 | 0 |
| 17-Jun-2025 | 2,414.00 | 2,420.00 | 2,365.00 | 2,380.00 | 53,772,500 | 0 |
| 16-Jun-2025 | 2,328.00 | 2,408.00 | 2,324.00 | 2,388.00 | 60,777,500 | 0 |
| 13-Jun-2025 | 2,327.00 | 2,432.00 | 2,327.00 | 2,368.00 | 68,052,500 | 0 |
| 12-Jun-2025 | 2,301.00 | 2,368.00 | 2,300.00 | 2,340.00 | 75,505,000 | 0 |
| 11-Jun-2025 | 2,312.00 | 2,343.00 | 2,288.00 | 2,288.00 | 97,685,000 | 0 |
| 10-Jun-2025 | 2,252.00 | 2,384.00 | 2,252.00 | 2,292.00 | 101,675,000 | 0 |
| 05-Jun-2025 | 2,248.00 | 2,336.00 | 2,212.00 | 2,272.00 | 104,737,500 | 0 |
| 04-Jun-2025 | 2,240.00 | 2,336.00 | 2,231.00 | 2,244.00 | 125,550,000 | 0 |
| 03-Jun-2025 | 2,212.00 | 2,320.00 | 2,192.00 | 2,232.00 | 86,375,000 | 0 |
| 02-Jun-2025 | 2,160.00 | 2,237.00 | 2,112.00 | 2,210.00 | 70,830,000 | 0 |
| 28-May-2025 | 2,152.00 | 2,218.00 | 2,100.00 | 2,160.00 | 75,102,500 | 0 |
| 27-May-2025 | 2,156.00 | 2,208.00 | 2,138.00 | 2,147.00 | 86,070,000 | 0 |
| 26-May-2025 | 2,108.00 | 2,156.00 | 2,032.00 | 2,156.00 | 83,845,000 | 0 |
| 23-May-2025 | 2,166.00 | 2,168.00 | 2,106.00 | 2,108.00 | 31,567,500 | 0 |
| 22-May-2025 | 2,037.00 | 2,160.00 | 2,028.00 | 2,072.00 | 71,305,000 | 0 |
| 21-May-2025 | 2,063.00 | 2,085.00 | 2,020.00 | 2,033.00 | 85,435,000 | 0 |
| 20-May-2025 | 2,031.00 | 2,100.00 | 2,020.00 | 2,040.00 | 140,795,000 | 0 |
| 19-May-2025 | 1,998.00 | 2,032.00 | 1,957.00 | 2,028.00 | 70,070,000 | 0 |
| 16-May-2025 | 2,024.00 | 2,024.00 | 1,976.00 | 1,997.00 | 19,392,500 | 0 |
| 15-May-2025 | 2,017.00 | 2,057.00 | 2,016.00 | 2,016.00 | 81,807,500 | 0 |
| 14-May-2025 | 2,001.00 | 2,070.00 | 1,996.00 | 1,996.00 | 114,727,500 | 0 |
| 09-May-2025 | 1,952.00 | 2,060.00 | 1,952.00 | 1,973.00 | 109,307,500 | 0 |
| 08-May-2025 | 1,980.00 | 2,027.00 | 1,930.00 | 1,930.00 | 105,955,000 | 0 |
| 07-May-2025 | 1,942.00 | 2,095.00 | 1,942.00 | 1,948.00 | 123,697,500 | 0 |