| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 2,250.00 | 2,700.00 | 2,180.00 | 2,650.00 | 18,983,300 | 0 |
| 03-Oct-2025 | 2,210.00 | 2,240.00 | 2,100.00 | 2,160.00 | 1,099,000 | 0 |
| 02-Oct-2025 | 2,090.00 | 2,200.00 | 2,040.00 | 2,190.00 | 2,054,000 | 0 |
| 01-Oct-2025 | 1,940.00 | 2,330.00 | 1,940.00 | 2,070.00 | 4,934,400 | 0 |
| 30-Sep-2025 | 2,090.00 | 2,100.00 | 1,900.00 | 1,930.00 | 4,066,100 | 0 |
| 29-Sep-2025 | 2,190.00 | 2,280.00 | 2,010.00 | 2,080.00 | 3,931,800 | 0 |
| 26-Sep-2025 | 2,350.00 | 2,380.00 | 2,000.00 | 2,190.00 | 6,066,300 | 0 |
| 25-Sep-2025 | 2,810.00 | 2,810.00 | 2,250.00 | 2,350.00 | 26,109,500 | 0 |
| 24-Sep-2025 | 1,805.00 | 2,250.00 | 1,800.00 | 2,250.00 | 4,003,900 | 0 |
| 23-Sep-2025 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 2,788,100 | 0 |
| 22-Sep-2025 | 1,800.00 | 1,810.00 | 1,795.00 | 1,810.00 | 3,862,800 | 0 |
| 19-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,798,200 | 0 |
| 18-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 385,600 | 0 |
| 17-Sep-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 523,100 | 0 |
| 16-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 391,400 | 0 |
| 15-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,666,500 | 0 |
| 12-Sep-2025 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,020,200 | 0 |
| 11-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 690,200 | 0 |
| 10-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 439,700 | 0 |
| 09-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 4,132,700 | 0 |
| 08-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 2,028,100 | 0 |
| 04-Sep-2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 912,500 | 0 |
| 03-Sep-2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,207,300 | 0 |
| 02-Sep-2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,661,600 | 0 |
| 01-Sep-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 3,519,600 | 0 |
| 29-Aug-2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 3,173,500 | 0 |
| 28-Aug-2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 5,487,900 | 0 |
| 27-Aug-2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,670,200 | 0 |
| 26-Aug-2025 | 1,785.00 | 1,795.00 | 1,780.00 | 1,790.00 | 7,004,200 | 0 |
| 25-Aug-2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 6,353,500 | 0 |
| 22-Aug-2025 | 1,775.00 | 1,780.00 | 1,740.00 | 1,765.00 | 2,533,500 | 0 |
| 21-Aug-2025 | 1,755.00 | 1,790.00 | 1,750.00 | 1,775.00 | 3,152,200 | 0 |
| 20-Aug-2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,506,300 | 0 |
| 19-Aug-2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 271,200 | 0 |
| 15-Aug-2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 386,100 | 0 |
| 14-Aug-2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 892,300 | 0 |
| 13-Aug-2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,066,700 | 0 |
| 12-Aug-2025 | 1,760.00 | 1,765.00 | 1,760.00 | 1,760.00 | 154,600 | 0 |
| 11-Aug-2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,765.00 | 642,200 | 0 |
| 08-Aug-2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 198,100 | 0 |
| 07-Aug-2025 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 735,200 | 0 |
| 06-Aug-2025 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 825,300 | 0 |
| 05-Aug-2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 274,000 | 0 |
| 04-Aug-2025 | 1,770.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,243,900 | 0 |
| 01-Aug-2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 467,000 | 0 |
| 31-Jul-2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,785.00 | 3,520,100 | 0 |
| 30-Jul-2025 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1,806,000 | 0 |
| 29-Jul-2025 | 1,760.00 | 1,765.00 | 1,755.00 | 1,765.00 | 233,900 | 0 |
| 28-Jul-2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 394,100 | 0 |
| 25-Jul-2025 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 229,800 | 0 |
| 24-Jul-2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 193,800 | 0 |
| 23-Jul-2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,369,400 | 0 |
| 22-Jul-2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 868,000 | 0 |
| 21-Jul-2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 328,200 | 0 |
| 18-Jul-2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,126,100 | 0 |
| 17-Jul-2025 | 1,770.00 | 1,775.00 | 1,760.00 | 1,770.00 | 3,580,400 | 0 |
| 16-Jul-2025 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 412,800 | 0 |
| 15-Jul-2025 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,257,600 | 0 |
| 14-Jul-2025 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 431,800 | 0 |
| 11-Jul-2025 | 1,775.00 | 1,775.00 | 1,765.00 | 1,770.00 | 182,200 | 0 |
| 10-Jul-2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 396,400 | 0 |
| 09-Jul-2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 2,631,500 | 0 |
| 08-Jul-2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,207,800 | 0 |
| 07-Jul-2025 | 1,740.00 | 1,765.00 | 1,740.00 | 1,760.00 | 930,600 | 0 |
| 04-Jul-2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,233,600 | 0 |
| 03-Jul-2025 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 817,700 | 0 |
| 02-Jul-2025 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 544,900 | 0 |
| 01-Jul-2025 | 1,720.00 | 1,725.00 | 1,715.00 | 1,720.00 | 226,100 | 0 |
| 30-Jun-2025 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,425,400 | 0 |
| 26-Jun-2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,730.00 | 7,188,800 | 0 |
| 25-Jun-2025 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,398,300 | 0 |
| 24-Jun-2025 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 3,465,400 | 0 |
| 23-Jun-2025 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 9,717,800 | 0 |
| 20-Jun-2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 496,900 | 0 |
| 19-Jun-2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 3,188,800 | 0 |
| 18-Jun-2025 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 420,000 | 0 |
| 17-Jun-2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 206,000 | 0 |
| 16-Jun-2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 797,200 | 0 |
| 13-Jun-2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,499,600 | 0 |
| 12-Jun-2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 642,200 | 0 |
| 11-Jun-2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 405,900 | 0 |
| 10-Jun-2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 912,900 | 0 |
| 05-Jun-2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 618,000 | 0 |
| 04-Jun-2025 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 2,493,900 | 0 |
| 03-Jun-2025 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 568,700 | 0 |
| 02-Jun-2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 2,137,400 | 0 |
| 28-May-2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 5,435,900 | 0 |
| 27-May-2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 605,000 | 0 |
| 26-May-2025 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 8,985,200 | 0 |
| 23-May-2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 614,200 | 0 |
| 22-May-2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 4,552,900 | 0 |
| 21-May-2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,827,400 | 0 |
| 20-May-2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 3,814,600 | 0 |
| 19-May-2025 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 2,520,800 | 0 |
| 16-May-2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 994,500 | 0 |
| 15-May-2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 2,933,800 | 0 |
| 14-May-2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 2,081,600 | 0 |
| 09-May-2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,498,600 | 0 |
| 08-May-2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 3,635,800 | 0 |
| 07-May-2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 11,345,100 | 0 |