| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 593,500 | 0 |
| 03-Oct-2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 1,329,400 | 0 |
| 02-Oct-2025 | 1,390.00 | 1,410.00 | 1,355.00 | 1,355.00 | 2,880,200 | 0 |
| 01-Oct-2025 | 1,445.00 | 1,445.00 | 1,360.00 | 1,390.00 | 3,164,900 | 0 |
| 30-Sep-2025 | 1,455.00 | 1,480.00 | 1,425.00 | 1,425.00 | 2,485,100 | 0 |
| 29-Sep-2025 | 1,440.00 | 1,500.00 | 1,420.00 | 1,455.00 | 2,488,600 | 0 |
| 26-Sep-2025 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,641,900 | 0 |
| 25-Sep-2025 | 1,510.00 | 1,530.00 | 1,460.00 | 1,460.00 | 2,735,100 | 0 |
| 24-Sep-2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 2,653,600 | 0 |
| 23-Sep-2025 | 1,635.00 | 1,650.00 | 1,540.00 | 1,580.00 | 3,048,800 | 0 |
| 22-Sep-2025 | 1,760.00 | 1,770.00 | 1,635.00 | 1,635.00 | 2,841,900 | 0 |
| 19-Sep-2025 | 1,680.00 | 1,775.00 | 1,635.00 | 1,715.00 | 6,482,400 | 0 |
| 18-Sep-2025 | 1,705.00 | 1,725.00 | 1,630.00 | 1,680.00 | 6,277,000 | 0 |
| 17-Sep-2025 | 1,495.00 | 1,725.00 | 1,465.00 | 1,695.00 | 7,143,500 | 0 |
| 16-Sep-2025 | 1,535.00 | 1,535.00 | 1,500.00 | 1,500.00 | 874,700 | 0 |
| 15-Sep-2025 | 1,560.00 | 1,560.00 | 1,495.00 | 1,530.00 | 585,900 | 0 |
| 12-Sep-2025 | 1,525.00 | 1,575.00 | 1,510.00 | 1,520.00 | 845,400 | 0 |
| 11-Sep-2025 | 1,520.00 | 1,545.00 | 1,500.00 | 1,505.00 | 808,300 | 0 |
| 10-Sep-2025 | 1,560.00 | 1,575.00 | 1,510.00 | 1,520.00 | 754,600 | 0 |
| 09-Sep-2025 | 1,500.00 | 1,565.00 | 1,490.00 | 1,560.00 | 1,418,300 | 0 |
| 08-Sep-2025 | 1,540.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,967,400 | 0 |
| 04-Sep-2025 | 1,615.00 | 1,675.00 | 1,550.00 | 1,555.00 | 3,247,900 | 0 |
| 03-Sep-2025 | 1,520.00 | 1,660.00 | 1,515.00 | 1,595.00 | 3,570,100 | 0 |
| 02-Sep-2025 | 1,455.00 | 1,535.00 | 1,455.00 | 1,515.00 | 806,000 | 0 |
| 01-Sep-2025 | 1,350.00 | 1,540.00 | 1,350.00 | 1,450.00 | 2,042,300 | 0 |
| 29-Aug-2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 2,262,700 | 0 |
| 28-Aug-2025 | 1,545.00 | 1,545.00 | 1,495.00 | 1,510.00 | 2,290,500 | 0 |
| 27-Aug-2025 | 1,525.00 | 1,615.00 | 1,525.00 | 1,545.00 | 3,885,600 | 0 |
| 26-Aug-2025 | 1,580.00 | 1,595.00 | 1,520.00 | 1,520.00 | 3,695,600 | 0 |
| 25-Aug-2025 | 1,650.00 | 1,705.00 | 1,560.00 | 1,580.00 | 6,357,800 | 0 |
| 22-Aug-2025 | 1,860.00 | 2,160.00 | 1,540.00 | 1,650.00 | 28,651,200 | 0 |
| 21-Aug-2025 | 1,425.00 | 1,780.00 | 1,400.00 | 1,780.00 | 17,452,400 | 0 |
| 20-Aug-2025 | 1,380.00 | 1,430.00 | 1,370.00 | 1,425.00 | 1,456,600 | 0 |
| 19-Aug-2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 593,200 | 0 |
| 15-Aug-2025 | 1,340.00 | 1,395.00 | 1,315.00 | 1,360.00 | 1,073,900 | 0 |
| 14-Aug-2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,340.00 | 531,400 | 0 |
| 13-Aug-2025 | 1,385.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,045,500 | 0 |
| 12-Aug-2025 | 1,390.00 | 1,405.00 | 1,345.00 | 1,385.00 | 1,038,500 | 0 |
| 11-Aug-2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,390.00 | 690,000 | 0 |
| 08-Aug-2025 | 1,405.00 | 1,445.00 | 1,370.00 | 1,425.00 | 1,097,200 | 0 |
| 07-Aug-2025 | 1,415.00 | 1,445.00 | 1,390.00 | 1,410.00 | 779,200 | 0 |
| 06-Aug-2025 | 1,415.00 | 1,435.00 | 1,385.00 | 1,415.00 | 491,000 | 0 |
| 05-Aug-2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,005,500 | 0 |
| 04-Aug-2025 | 1,485.00 | 1,495.00 | 1,405.00 | 1,445.00 | 1,061,900 | 0 |
| 01-Aug-2025 | 1,555.00 | 1,555.00 | 1,435.00 | 1,465.00 | 1,334,600 | 0 |
| 31-Jul-2025 | 1,530.00 | 1,600.00 | 1,485.00 | 1,545.00 | 3,301,500 | 0 |
| 30-Jul-2025 | 1,720.00 | 1,720.00 | 1,510.00 | 1,580.00 | 3,200,000 | 0 |
| 29-Jul-2025 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,473,800 | 0 |
| 28-Jul-2025 | 1,750.00 | 1,770.00 | 1,720.00 | 1,745.00 | 524,700 | 0 |
| 25-Jul-2025 | 1,750.00 | 1,775.00 | 1,670.00 | 1,750.00 | 1,502,000 | 0 |
| 24-Jul-2025 | 1,700.00 | 1,800.00 | 1,660.00 | 1,755.00 | 1,777,400 | 0 |
| 23-Jul-2025 | 1,785.00 | 1,785.00 | 1,680.00 | 1,720.00 | 2,528,000 | 0 |
| 22-Jul-2025 | 1,840.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,743,500 | 0 |
| 21-Jul-2025 | 1,800.00 | 1,870.00 | 1,755.00 | 1,865.00 | 2,561,100 | 0 |
| 18-Jul-2025 | 1,775.00 | 1,830.00 | 1,715.00 | 1,830.00 | 2,311,500 | 0 |
| 17-Jul-2025 | 1,770.00 | 1,780.00 | 1,690.00 | 1,750.00 | 2,347,900 | 0 |
| 16-Jul-2025 | 1,715.00 | 1,775.00 | 1,660.00 | 1,750.00 | 1,847,900 | 0 |
| 15-Jul-2025 | 1,800.00 | 1,800.00 | 1,680.00 | 1,730.00 | 2,572,600 | 0 |
| 14-Jul-2025 | 1,675.00 | 1,905.00 | 1,600.00 | 1,815.00 | 4,660,900 | 0 |
| 11-Jul-2025 | 1,695.00 | 1,705.00 | 1,570.00 | 1,680.00 | 2,865,800 | 0 |
| 10-Jul-2025 | 1,565.00 | 1,690.00 | 1,525.00 | 1,685.00 | 2,930,500 | 0 |
| 09-Jul-2025 | 1,510.00 | 1,580.00 | 1,475.00 | 1,535.00 | 2,493,800 | 0 |
| 08-Jul-2025 | 1,485.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,366,500 | 0 |
| 07-Jul-2025 | 1,540.00 | 1,560.00 | 1,460.00 | 1,475.00 | 1,711,700 | 0 |
| 04-Jul-2025 | 1,385.00 | 1,540.00 | 1,370.00 | 1,530.00 | 3,454,300 | 0 |
| 03-Jul-2025 | 1,335.00 | 1,425.00 | 1,320.00 | 1,375.00 | 1,704,900 | 0 |
| 02-Jul-2025 | 1,365.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,320,800 | 0 |
| 01-Jul-2025 | 1,365.00 | 1,380.00 | 1,310.00 | 1,360.00 | 2,139,300 | 0 |
| 30-Jun-2025 | 1,445.00 | 1,485.00 | 1,365.00 | 1,365.00 | 2,318,900 | 0 |
| 26-Jun-2025 | 1,410.00 | 1,440.00 | 1,295.00 | 1,420.00 | 5,916,300 | 0 |
| 25-Jun-2025 | 1,530.00 | 1,765.00 | 1,370.00 | 1,440.00 | 17,459,600 | 0 |
| 24-Jun-2025 | 1,565.00 | 1,610.00 | 1,390.00 | 1,505.00 | 7,781,600 | 0 |
| 23-Jun-2025 | 1,445.00 | 1,750.00 | 1,445.00 | 1,555.00 | 25,220,200 | 0 |
| 20-Jun-2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,126,500 | 0 |
| 19-Jun-2025 | 2,340.00 | 2,340.00 | 2,000.00 | 2,000.00 | 6,799,800 | 0 |
| 18-Jun-2025 | 2,800.00 | 2,800.00 | 2,350.00 | 2,350.00 | 20,949,300 | 0 |
| 17-Jun-2025 | 2,850.00 | 2,850.00 | 2,000.00 | 2,760.00 | 39,529,800 | 0 |
| 16-Jun-2025 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,110,400 | 0 |
| 13-Jun-2025 | 1,475.00 | 1,830.00 | 1,475.00 | 1,830.00 | 4,382,900 | 0 |
| 12-Jun-2025 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,029,200 | 0 |
| 11-Jun-2025 | 1,465.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,273,200 | 0 |
| 10-Jun-2025 | 1,395.00 | 1,470.00 | 1,375.00 | 1,455.00 | 2,971,200 | 0 |
| 05-Jun-2025 | 1,325.00 | 1,450.00 | 1,290.00 | 1,395.00 | 3,829,800 | 0 |
| 04-Jun-2025 | 1,350.00 | 1,355.00 | 1,285.00 | 1,330.00 | 580,900 | 0 |
| 03-Jun-2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,320.00 | 2,173,900 | 0 |
| 02-Jun-2025 | 1,180.00 | 1,350.00 | 1,095.00 | 1,250.00 | 1,273,700 | 0 |
| 28-May-2025 | 1,185.00 | 1,185.00 | 1,090.00 | 1,135.00 | 51,500 | 0 |
| 27-May-2025 | 1,155.00 | 1,185.00 | 1,135.00 | 1,155.00 | 38,800 | 0 |
| 26-May-2025 | 1,185.00 | 1,190.00 | 1,155.00 | 1,170.00 | 74,300 | 0 |
| 23-May-2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 10,900 | 0 |
| 22-May-2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,175.00 | 87,600 | 0 |
| 21-May-2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,185.00 | 73,000 | 0 |
| 20-May-2025 | 1,215.00 | 1,225.00 | 1,170.00 | 1,195.00 | 94,900 | 0 |
| 19-May-2025 | 1,170.00 | 1,215.00 | 1,170.00 | 1,215.00 | 118,700 | 0 |
| 16-May-2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 49,200 | 0 |
| 15-May-2025 | 1,190.00 | 1,210.00 | 1,150.00 | 1,180.00 | 106,800 | 0 |
| 14-May-2025 | 1,205.00 | 1,230.00 | 1,180.00 | 1,185.00 | 78,000 | 0 |
| 09-May-2025 | 1,210.00 | 1,250.00 | 1,160.00 | 1,220.00 | 191,500 | 0 |
| 08-May-2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,220.00 | 561,900 | 0 |
| 07-May-2025 | 1,160.00 | 1,280.00 | 1,135.00 | 1,245.00 | 739,500 | 0 |