| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 14,845,200 | 0 |
| 03-Oct-2025 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 6,127,000 | 0 |
| 02-Oct-2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 29,417,300 | 0 |
| 01-Oct-2025 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 19,102,000 | 0 |
| 30-Sep-2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 17,563,600 | 0 |
| 29-Sep-2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 12,414,700 | 0 |
| 26-Sep-2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 22,426,700 | 0 |
| 25-Sep-2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 17,261,100 | 0 |
| 24-Sep-2025 | 1,145.00 | 1,145.00 | 1,115.00 | 1,125.00 | 12,528,100 | 0 |
| 23-Sep-2025 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 4,216,400 | 0 |
| 22-Sep-2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 4,124,600 | 0 |
| 19-Sep-2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 7,072,500 | 0 |
| 18-Sep-2025 | 1,185.00 | 1,190.00 | 1,135.00 | 1,135.00 | 8,927,900 | 0 |
| 17-Sep-2025 | 1,145.00 | 1,170.00 | 1,125.00 | 1,170.00 | 12,363,100 | 0 |
| 16-Sep-2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 3,500,700 | 0 |
| 15-Sep-2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 3,588,300 | 0 |
| 12-Sep-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 2,460,100 | 0 |
| 11-Sep-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 9,492,800 | 0 |
| 10-Sep-2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 6,400,800 | 0 |
| 09-Sep-2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 14,714,100 | 0 |
| 08-Sep-2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 5,248,300 | 0 |
| 04-Sep-2025 | 1,150.00 | 1,160.00 | 1,135.00 | 1,155.00 | 6,807,100 | 0 |
| 03-Sep-2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 4,732,500 | 0 |
| 02-Sep-2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 7,141,400 | 0 |
| 01-Sep-2025 | 1,135.00 | 1,150.00 | 1,115.00 | 1,145.00 | 15,441,400 | 0 |
| 29-Aug-2025 | 1,175.00 | 1,180.00 | 1,140.00 | 1,155.00 | 14,631,900 | 0 |
| 28-Aug-2025 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 3,439,500 | 0 |
| 27-Aug-2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 9,024,800 | 0 |
| 26-Aug-2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,185.00 | 17,506,300 | 0 |
| 25-Aug-2025 | 1,170.00 | 1,225.00 | 1,170.00 | 1,215.00 | 32,294,600 | 0 |
| 22-Aug-2025 | 1,160.00 | 1,195.00 | 1,160.00 | 1,170.00 | 10,864,800 | 0 |
| 21-Aug-2025 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 6,537,100 | 0 |
| 20-Aug-2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 6,925,200 | 0 |
| 19-Aug-2025 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 16,242,000 | 0 |
| 15-Aug-2025 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 11,746,100 | 0 |
| 14-Aug-2025 | 1,165.00 | 1,175.00 | 1,150.00 | 1,150.00 | 4,922,300 | 0 |
| 13-Aug-2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 13,989,700 | 0 |
| 12-Aug-2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 17,711,700 | 0 |
| 11-Aug-2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 7,043,600 | 0 |
| 08-Aug-2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 8,726,600 | 0 |
| 07-Aug-2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 6,681,400 | 0 |
| 06-Aug-2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 11,948,600 | 0 |
| 05-Aug-2025 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 8,919,800 | 0 |
| 04-Aug-2025 | 1,130.00 | 1,155.00 | 1,115.00 | 1,140.00 | 11,076,300 | 0 |
| 01-Aug-2025 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 6,725,200 | 0 |
| 31-Jul-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 9,952,100 | 0 |
| 30-Jul-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 5,889,600 | 0 |
| 29-Jul-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 6,202,200 | 0 |
| 28-Jul-2025 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 5,806,500 | 0 |
| 25-Jul-2025 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 12,289,200 | 0 |
| 24-Jul-2025 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 6,686,500 | 0 |
| 23-Jul-2025 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 14,425,100 | 0 |
| 22-Jul-2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,130.00 | 10,474,900 | 0 |
| 21-Jul-2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 22,003,700 | 0 |
| 18-Jul-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 7,179,000 | 0 |
| 17-Jul-2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 3,454,800 | 0 |
| 16-Jul-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 4,651,700 | 0 |
| 15-Jul-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 4,762,200 | 0 |
| 14-Jul-2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 10,875,700 | 0 |
| 11-Jul-2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 7,262,500 | 0 |
| 10-Jul-2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 10,165,300 | 0 |
| 09-Jul-2025 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 9,051,700 | 0 |
| 08-Jul-2025 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 15,209,400 | 0 |
| 07-Jul-2025 | 1,150.00 | 1,165.00 | 1,135.00 | 1,155.00 | 25,561,900 | 0 |
| 04-Jul-2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 13,182,500 | 0 |
| 03-Jul-2025 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 11,890,900 | 0 |
| 02-Jul-2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 16,725,500 | 0 |
| 01-Jul-2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 7,765,700 | 0 |
| 30-Jun-2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 24,358,800 | 0 |
| 26-Jun-2025 | 1,200.00 | 1,225.00 | 1,130.00 | 1,145.00 | 54,571,300 | 0 |
| 25-Jun-2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 9,559,600 | 0 |
| 24-Jun-2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 18,983,700 | 0 |
| 23-Jun-2025 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 16,487,800 | 0 |
| 20-Jun-2025 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 30,773,600 | 0 |
| 19-Jun-2025 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 25,169,600 | 0 |
| 18-Jun-2025 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 23,529,300 | 0 |
| 17-Jun-2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,210.00 | 27,279,500 | 0 |
| 16-Jun-2025 | 1,180.00 | 1,220.00 | 1,155.00 | 1,190.00 | 40,248,100 | 0 |
| 13-Jun-2025 | 1,130.00 | 1,190.00 | 1,120.00 | 1,180.00 | 51,876,000 | 0 |
| 12-Jun-2025 | 1,125.00 | 1,155.00 | 1,115.00 | 1,125.00 | 46,587,000 | 0 |
| 11-Jun-2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 33,864,800 | 0 |
| 10-Jun-2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,140.00 | 36,596,200 | 0 |
| 05-Jun-2025 | 1,165.00 | 1,180.00 | 1,135.00 | 1,140.00 | 22,622,000 | 0 |
| 04-Jun-2025 | 1,095.00 | 1,170.00 | 1,095.00 | 1,150.00 | 43,104,200 | 0 |
| 03-Jun-2025 | 1,170.00 | 1,175.00 | 1,090.00 | 1,090.00 | 184,712,300 | 0 |
| 02-Jun-2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 21,009,400 | 0 |
| 28-May-2025 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 17,671,500 | 0 |
| 27-May-2025 | 1,190.00 | 1,215.00 | 1,185.00 | 1,200.00 | 33,038,100 | 0 |
| 26-May-2025 | 1,260.00 | 1,265.00 | 1,175.00 | 1,180.00 | 75,482,400 | 0 |
| 23-May-2025 | 1,255.00 | 1,275.00 | 1,235.00 | 1,250.00 | 30,755,900 | 0 |
| 22-May-2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 15,008,600 | 0 |
| 21-May-2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 20,471,000 | 0 |
| 20-May-2025 | 1,195.00 | 1,210.00 | 1,170.00 | 1,170.00 | 48,988,200 | 0 |
| 19-May-2025 | 1,200.00 | 1,235.00 | 1,175.00 | 1,195.00 | 69,372,700 | 0 |
| 16-May-2025 | 1,190.00 | 1,220.00 | 1,145.00 | 1,185.00 | 68,574,100 | 0 |
| 15-May-2025 | 1,195.00 | 1,220.00 | 1,170.00 | 1,180.00 | 73,592,600 | 0 |
| 14-May-2025 | 1,315.00 | 1,320.00 | 1,175.00 | 1,185.00 | 145,451,500 | 0 |
| 09-May-2025 | 1,500.00 | 1,500.00 | 1,270.00 | 1,310.00 | 54,862,800 | 0 |
| 08-May-2025 | 1,540.00 | 1,580.00 | 1,485.00 | 1,490.00 | 13,212,900 | 0 |
| 07-May-2025 | 1,555.00 | 1,580.00 | 1,535.00 | 1,545.00 | 8,477,300 | 0 |