| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 2,460.00 | 2,500.00 | 2,360.00 | 2,380.00 | 37,062,300 | 0 |
| 03-Oct-2025 | 2,370.00 | 2,540.00 | 2,370.00 | 2,420.00 | 59,319,200 | 0 |
| 02-Oct-2025 | 2,400.00 | 2,420.00 | 2,340.00 | 2,360.00 | 21,485,400 | 0 |
| 01-Oct-2025 | 2,350.00 | 2,470.00 | 2,320.00 | 2,380.00 | 40,567,300 | 0 |
| 30-Sep-2025 | 2,350.00 | 2,420.00 | 2,280.00 | 2,320.00 | 49,413,900 | 0 |
| 29-Sep-2025 | 2,400.00 | 2,450.00 | 2,320.00 | 2,350.00 | 38,129,700 | 0 |
| 26-Sep-2025 | 2,250.00 | 2,420.00 | 2,240.00 | 2,320.00 | 39,710,000 | 0 |
| 25-Sep-2025 | 2,400.00 | 2,400.00 | 2,260.00 | 2,290.00 | 30,574,900 | 0 |
| 24-Sep-2025 | 2,430.00 | 2,470.00 | 2,360.00 | 2,400.00 | 31,518,200 | 0 |
| 23-Sep-2025 | 2,360.00 | 2,570.00 | 2,300.00 | 2,430.00 | 132,584,900 | 0 |
| 22-Sep-2025 | 2,190.00 | 2,330.00 | 2,160.00 | 2,300.00 | 68,352,700 | 0 |
| 19-Sep-2025 | 2,090.00 | 2,280.00 | 2,090.00 | 2,160.00 | 65,025,100 | 0 |
| 18-Sep-2025 | 2,180.00 | 2,200.00 | 2,070.00 | 2,080.00 | 38,185,400 | 0 |
| 17-Sep-2025 | 2,150.00 | 2,230.00 | 2,150.00 | 2,170.00 | 41,196,900 | 0 |
| 16-Sep-2025 | 2,120.00 | 2,250.00 | 2,040.00 | 2,150.00 | 93,904,100 | 0 |
| 15-Sep-2025 | 2,000.00 | 2,140.00 | 1,975.00 | 2,120.00 | 87,844,800 | 0 |
| 12-Sep-2025 | 1,910.00 | 2,060.00 | 1,910.00 | 2,000.00 | 131,590,600 | 0 |
| 11-Sep-2025 | 1,885.00 | 1,950.00 | 1,865.00 | 1,870.00 | 50,411,700 | 0 |
| 10-Sep-2025 | 1,900.00 | 1,950.00 | 1,815.00 | 1,880.00 | 100,896,400 | 0 |
| 09-Sep-2025 | 1,690.00 | 1,960.00 | 1,690.00 | 1,895.00 | 263,786,200 | 0 |
| 08-Sep-2025 | 1,635.00 | 1,770.00 | 1,595.00 | 1,660.00 | 166,924,600 | 0 |
| 04-Sep-2025 | 1,720.00 | 1,760.00 | 1,560.00 | 1,570.00 | 170,877,100 | 0 |
| 03-Sep-2025 | 1,360.00 | 1,660.00 | 1,330.00 | 1,660.00 | 159,406,600 | 0 |
| 02-Sep-2025 | 1,295.00 | 1,360.00 | 1,295.00 | 1,330.00 | 12,126,300 | 0 |
| 01-Sep-2025 | 1,290.00 | 1,310.00 | 1,250.00 | 1,295.00 | 17,585,600 | 0 |
| 29-Aug-2025 | 1,325.00 | 1,325.00 | 1,280.00 | 1,325.00 | 13,512,800 | 0 |
| 28-Aug-2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 4,111,900 | 0 |
| 27-Aug-2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 5,317,800 | 0 |
| 26-Aug-2025 | 1,305.00 | 1,350.00 | 1,300.00 | 1,335.00 | 10,199,800 | 0 |
| 25-Aug-2025 | 1,345.00 | 1,360.00 | 1,290.00 | 1,300.00 | 19,898,600 | 0 |
| 22-Aug-2025 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 5,428,900 | 0 |
| 21-Aug-2025 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 4,920,300 | 0 |
| 20-Aug-2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,345.00 | 4,834,900 | 0 |
| 19-Aug-2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 4,804,100 | 0 |
| 15-Aug-2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,340.00 | 7,745,700 | 0 |
| 14-Aug-2025 | 1,400.00 | 1,405.00 | 1,355.00 | 1,360.00 | 9,233,800 | 0 |
| 13-Aug-2025 | 1,360.00 | 1,415.00 | 1,350.00 | 1,400.00 | 18,792,100 | 0 |
| 12-Aug-2025 | 1,355.00 | 1,370.00 | 1,340.00 | 1,350.00 | 5,363,900 | 0 |
| 11-Aug-2025 | 1,350.00 | 1,370.00 | 1,325.00 | 1,355.00 | 5,576,200 | 0 |
| 08-Aug-2025 | 1,375.00 | 1,375.00 | 1,335.00 | 1,345.00 | 5,093,600 | 0 |
| 07-Aug-2025 | 1,360.00 | 1,390.00 | 1,345.00 | 1,370.00 | 10,753,300 | 0 |
| 06-Aug-2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 7,829,700 | 0 |
| 05-Aug-2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,350.00 | 14,333,800 | 0 |
| 04-Aug-2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 10,214,200 | 0 |
| 01-Aug-2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 19,149,000 | 0 |
| 31-Jul-2025 | 1,355.00 | 1,365.00 | 1,325.00 | 1,340.00 | 8,434,600 | 0 |
| 30-Jul-2025 | 1,370.00 | 1,390.00 | 1,350.00 | 1,355.00 | 14,342,100 | 0 |
| 29-Jul-2025 | 1,390.00 | 1,400.00 | 1,360.00 | 1,365.00 | 5,490,500 | 0 |
| 28-Jul-2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,390.00 | 5,162,800 | 0 |
| 25-Jul-2025 | 1,380.00 | 1,390.00 | 1,345.00 | 1,370.00 | 6,294,200 | 0 |
| 24-Jul-2025 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 7,257,300 | 0 |
| 23-Jul-2025 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 12,119,500 | 0 |
| 22-Jul-2025 | 1,400.00 | 1,430.00 | 1,355.00 | 1,365.00 | 16,506,300 | 0 |
| 21-Jul-2025 | 1,345.00 | 1,405.00 | 1,340.00 | 1,400.00 | 18,137,100 | 0 |
| 18-Jul-2025 | 1,350.00 | 1,375.00 | 1,340.00 | 1,345.00 | 7,855,600 | 0 |
| 17-Jul-2025 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 4,316,000 | 0 |
| 16-Jul-2025 | 1,335.00 | 1,355.00 | 1,330.00 | 1,350.00 | 3,762,900 | 0 |
| 15-Jul-2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 7,244,600 | 0 |
| 14-Jul-2025 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 4,612,300 | 0 |
| 11-Jul-2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,360.00 | 3,972,100 | 0 |
| 10-Jul-2025 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 4,650,500 | 0 |
| 09-Jul-2025 | 1,335.00 | 1,345.00 | 1,315.00 | 1,340.00 | 2,492,500 | 0 |
| 08-Jul-2025 | 1,335.00 | 1,350.00 | 1,320.00 | 1,330.00 | 3,742,700 | 0 |
| 07-Jul-2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 4,549,100 | 0 |
| 04-Jul-2025 | 1,365.00 | 1,365.00 | 1,320.00 | 1,330.00 | 5,206,700 | 0 |
| 03-Jul-2025 | 1,345.00 | 1,375.00 | 1,345.00 | 1,365.00 | 4,035,400 | 0 |
| 02-Jul-2025 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 4,116,200 | 0 |
| 01-Jul-2025 | 1,385.00 | 1,390.00 | 1,330.00 | 1,335.00 | 4,762,900 | 0 |
| 30-Jun-2025 | 1,320.00 | 1,385.00 | 1,315.00 | 1,370.00 | 6,596,400 | 0 |
| 26-Jun-2025 | 1,325.00 | 1,340.00 | 1,305.00 | 1,315.00 | 8,371,800 | 0 |
| 25-Jun-2025 | 1,415.00 | 1,420.00 | 1,320.00 | 1,325.00 | 18,163,000 | 0 |
| 24-Jun-2025 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 9,447,100 | 0 |
| 23-Jun-2025 | 1,400.00 | 1,420.00 | 1,355.00 | 1,405.00 | 11,857,500 | 0 |
| 20-Jun-2025 | 1,430.00 | 1,445.00 | 1,400.00 | 1,410.00 | 20,531,700 | 0 |
| 19-Jun-2025 | 1,535.00 | 1,575.00 | 1,430.00 | 1,450.00 | 31,985,700 | 0 |
| 18-Jun-2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 12,716,500 | 0 |
| 17-Jun-2025 | 1,525.00 | 1,535.00 | 1,495.00 | 1,515.00 | 19,594,000 | 0 |
| 16-Jun-2025 | 1,545.00 | 1,620.00 | 1,520.00 | 1,520.00 | 63,309,100 | 0 |
| 13-Jun-2025 | 1,510.00 | 1,535.00 | 1,485.00 | 1,515.00 | 28,273,300 | 0 |
| 12-Jun-2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,505.00 | 52,169,300 | 0 |
| 11-Jun-2025 | 1,430.00 | 1,470.00 | 1,420.00 | 1,450.00 | 9,000,700 | 0 |
| 10-Jun-2025 | 1,425.00 | 1,460.00 | 1,415.00 | 1,430.00 | 9,059,700 | 0 |
| 05-Jun-2025 | 1,480.00 | 1,485.00 | 1,415.00 | 1,425.00 | 15,155,100 | 0 |
| 04-Jun-2025 | 1,375.00 | 1,485.00 | 1,375.00 | 1,470.00 | 30,129,100 | 0 |
| 03-Jun-2025 | 1,430.00 | 1,445.00 | 1,365.00 | 1,375.00 | 24,989,000 | 0 |
| 02-Jun-2025 | 1,440.00 | 1,445.00 | 1,410.00 | 1,430.00 | 16,125,400 | 0 |
| 28-May-2025 | 1,495.00 | 1,505.00 | 1,440.00 | 1,440.00 | 55,400,500 | 0 |
| 27-May-2025 | 1,520.00 | 1,560.00 | 1,475.00 | 1,490.00 | 35,660,200 | 0 |
| 26-May-2025 | 1,500.00 | 1,525.00 | 1,475.00 | 1,505.00 | 26,678,300 | 0 |
| 23-May-2025 | 1,460.00 | 1,505.00 | 1,455.00 | 1,470.00 | 8,771,200 | 0 |
| 22-May-2025 | 1,440.00 | 1,520.00 | 1,440.00 | 1,485.00 | 30,282,000 | 0 |
| 21-May-2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 11,791,200 | 0 |
| 20-May-2025 | 1,485.00 | 1,490.00 | 1,425.00 | 1,430.00 | 19,064,300 | 0 |
| 19-May-2025 | 1,490.00 | 1,525.00 | 1,485.00 | 1,485.00 | 17,883,600 | 0 |
| 16-May-2025 | 1,470.00 | 1,520.00 | 1,465.00 | 1,490.00 | 16,676,300 | 0 |
| 15-May-2025 | 1,440.00 | 1,500.00 | 1,425.00 | 1,465.00 | 20,213,800 | 0 |
| 14-May-2025 | 1,420.00 | 1,460.00 | 1,410.00 | 1,425.00 | 14,248,000 | 0 |
| 09-May-2025 | 1,450.00 | 1,475.00 | 1,410.00 | 1,415.00 | 19,692,500 | 0 |
| 08-May-2025 | 1,550.00 | 1,565.00 | 1,460.00 | 1,460.00 | 18,061,700 | 0 |
| 07-May-2025 | 1,515.00 | 1,575.00 | 1,505.00 | 1,540.00 | 30,777,400 | 0 |