| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 2,180.00 | 2,180.00 | 2,120.00 | 2,130.00 | 7,395,300 | 0 |
| 03-Oct-2025 | 2,200.00 | 2,200.00 | 2,060.00 | 2,180.00 | 29,000,000 | 0 |
| 02-Oct-2025 | 2,190.00 | 2,340.00 | 2,170.00 | 2,200.00 | 41,722,900 | 0 |
| 01-Oct-2025 | 2,140.00 | 2,220.00 | 2,110.00 | 2,150.00 | 14,700,100 | 0 |
| 30-Sep-2025 | 2,210.00 | 2,210.00 | 2,120.00 | 2,130.00 | 7,623,900 | 0 |
| 29-Sep-2025 | 2,150.00 | 2,220.00 | 2,100.00 | 2,210.00 | 12,241,000 | 0 |
| 26-Sep-2025 | 2,080.00 | 2,180.00 | 2,050.00 | 2,150.00 | 7,675,600 | 0 |
| 25-Sep-2025 | 2,100.00 | 2,160.00 | 2,060.00 | 2,080.00 | 3,736,500 | 0 |
| 24-Sep-2025 | 2,140.00 | 2,150.00 | 2,030.00 | 2,100.00 | 10,841,000 | 0 |
| 23-Sep-2025 | 2,140.00 | 2,190.00 | 2,130.00 | 2,140.00 | 3,320,000 | 0 |
| 22-Sep-2025 | 2,230.00 | 2,240.00 | 2,130.00 | 2,140.00 | 6,791,500 | 0 |
| 19-Sep-2025 | 2,220.00 | 2,240.00 | 2,130.00 | 2,240.00 | 7,997,100 | 0 |
| 18-Sep-2025 | 2,300.00 | 2,310.00 | 2,200.00 | 2,210.00 | 9,036,900 | 0 |
| 17-Sep-2025 | 2,160.00 | 2,300.00 | 2,150.00 | 2,280.00 | 17,645,600 | 0 |
| 16-Sep-2025 | 2,160.00 | 2,170.00 | 2,110.00 | 2,160.00 | 5,129,200 | 0 |
| 15-Sep-2025 | 2,150.00 | 2,170.00 | 2,110.00 | 2,140.00 | 3,725,200 | 0 |
| 12-Sep-2025 | 2,160.00 | 2,180.00 | 2,100.00 | 2,120.00 | 5,942,500 | 0 |
| 11-Sep-2025 | 2,150.00 | 2,220.00 | 2,130.00 | 2,130.00 | 13,931,900 | 0 |
| 10-Sep-2025 | 1,980.00 | 2,130.00 | 1,980.00 | 2,110.00 | 11,087,200 | 0 |
| 09-Sep-2025 | 2,000.00 | 2,050.00 | 1,920.00 | 1,970.00 | 11,458,900 | 0 |
| 08-Sep-2025 | 2,190.00 | 2,200.00 | 1,990.00 | 2,000.00 | 11,045,100 | 0 |
| 04-Sep-2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,170.00 | 4,567,700 | 0 |
| 03-Sep-2025 | 2,200.00 | 2,240.00 | 2,180.00 | 2,190.00 | 4,257,800 | 0 |
| 02-Sep-2025 | 2,190.00 | 2,290.00 | 2,190.00 | 2,200.00 | 8,413,700 | 0 |
| 01-Sep-2025 | 2,140.00 | 2,230.00 | 2,070.00 | 2,170.00 | 7,953,200 | 0 |
| 29-Aug-2025 | 2,300.00 | 2,310.00 | 2,120.00 | 2,270.00 | 23,574,900 | 0 |
| 28-Aug-2025 | 2,310.00 | 2,440.00 | 2,310.00 | 2,350.00 | 20,127,500 | 0 |
| 27-Aug-2025 | 2,270.00 | 2,290.00 | 2,210.00 | 2,260.00 | 7,259,800 | 0 |
| 26-Aug-2025 | 2,310.00 | 2,310.00 | 2,250.00 | 2,270.00 | 10,640,700 | 0 |
| 25-Aug-2025 | 2,230.00 | 2,340.00 | 2,220.00 | 2,290.00 | 20,864,900 | 0 |
| 22-Aug-2025 | 2,220.00 | 2,330.00 | 2,200.00 | 2,210.00 | 22,245,200 | 0 |
| 21-Aug-2025 | 2,260.00 | 2,300.00 | 2,200.00 | 2,210.00 | 8,754,200 | 0 |
| 20-Aug-2025 | 2,180.00 | 2,290.00 | 2,170.00 | 2,270.00 | 26,249,400 | 0 |
| 19-Aug-2025 | 2,180.00 | 2,240.00 | 2,150.00 | 2,170.00 | 10,182,500 | 0 |
| 15-Aug-2025 | 2,230.00 | 2,240.00 | 2,180.00 | 2,180.00 | 8,969,300 | 0 |
| 14-Aug-2025 | 2,170.00 | 2,250.00 | 2,100.00 | 2,210.00 | 20,037,100 | 0 |
| 13-Aug-2025 | 2,240.00 | 2,400.00 | 2,160.00 | 2,160.00 | 46,714,600 | 0 |
| 12-Aug-2025 | 2,010.00 | 2,380.00 | 1,975.00 | 2,200.00 | 84,608,800 | 0 |
| 11-Aug-2025 | 1,870.00 | 2,020.00 | 1,870.00 | 2,000.00 | 28,077,400 | 0 |
| 08-Aug-2025 | 1,885.00 | 1,895.00 | 1,855.00 | 1,860.00 | 6,700,800 | 0 |
| 07-Aug-2025 | 1,890.00 | 1,905.00 | 1,870.00 | 1,890.00 | 6,146,200 | 0 |
| 06-Aug-2025 | 1,885.00 | 1,900.00 | 1,855.00 | 1,890.00 | 6,979,800 | 0 |
| 05-Aug-2025 | 1,845.00 | 1,920.00 | 1,845.00 | 1,885.00 | 11,880,100 | 0 |
| 04-Aug-2025 | 1,855.00 | 1,870.00 | 1,815.00 | 1,840.00 | 7,279,600 | 0 |
| 01-Aug-2025 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 5,590,500 | 0 |
| 31-Jul-2025 | 1,915.00 | 1,915.00 | 1,785.00 | 1,870.00 | 15,255,400 | 0 |
| 30-Jul-2025 | 1,890.00 | 1,940.00 | 1,855.00 | 1,905.00 | 17,449,200 | 0 |
| 29-Jul-2025 | 1,890.00 | 1,895.00 | 1,850.00 | 1,890.00 | 9,679,600 | 0 |
| 28-Jul-2025 | 1,900.00 | 1,910.00 | 1,850.00 | 1,870.00 | 8,888,600 | 0 |
| 25-Jul-2025 | 1,915.00 | 1,925.00 | 1,870.00 | 1,870.00 | 17,997,800 | 0 |
| 24-Jul-2025 | 1,780.00 | 1,940.00 | 1,760.00 | 1,870.00 | 38,894,500 | 0 |
| 23-Jul-2025 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 2,181,500 | 0 |
| 22-Jul-2025 | 1,775.00 | 1,780.00 | 1,735.00 | 1,745.00 | 4,604,300 | 0 |
| 21-Jul-2025 | 1,725.00 | 1,775.00 | 1,690.00 | 1,775.00 | 6,600,400 | 0 |
| 18-Jul-2025 | 1,760.00 | 1,780.00 | 1,725.00 | 1,725.00 | 5,412,400 | 0 |
| 17-Jul-2025 | 1,785.00 | 1,800.00 | 1,750.00 | 1,760.00 | 5,006,000 | 0 |
| 16-Jul-2025 | 1,810.00 | 1,815.00 | 1,780.00 | 1,780.00 | 6,411,500 | 0 |
| 15-Jul-2025 | 1,765.00 | 1,800.00 | 1,750.00 | 1,790.00 | 3,296,100 | 0 |
| 14-Jul-2025 | 1,830.00 | 1,840.00 | 1,755.00 | 1,765.00 | 9,046,900 | 0 |
| 11-Jul-2025 | 1,720.00 | 1,810.00 | 1,720.00 | 1,810.00 | 8,645,800 | 0 |
| 10-Jul-2025 | 1,685.00 | 1,730.00 | 1,675.00 | 1,715.00 | 3,125,700 | 0 |
| 09-Jul-2025 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 4,034,000 | 0 |
| 08-Jul-2025 | 1,735.00 | 1,735.00 | 1,685.00 | 1,695.00 | 2,612,300 | 0 |
| 07-Jul-2025 | 1,720.00 | 1,740.00 | 1,680.00 | 1,740.00 | 2,903,000 | 0 |
| 04-Jul-2025 | 1,755.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,753,200 | 0 |
| 03-Jul-2025 | 1,720.00 | 1,760.00 | 1,710.00 | 1,745.00 | 3,167,500 | 0 |
| 02-Jul-2025 | 1,810.00 | 1,815.00 | 1,700.00 | 1,715.00 | 5,482,600 | 0 |
| 01-Jul-2025 | 1,780.00 | 1,830.00 | 1,775.00 | 1,810.00 | 6,573,400 | 0 |
| 30-Jun-2025 | 1,705.00 | 1,795.00 | 1,695.00 | 1,775.00 | 8,064,200 | 0 |
| 26-Jun-2025 | 1,680.00 | 1,705.00 | 1,640.00 | 1,690.00 | 3,606,100 | 0 |
| 25-Jun-2025 | 1,650.00 | 1,680.00 | 1,635.00 | 1,680.00 | 4,198,800 | 0 |
| 24-Jun-2025 | 1,595.00 | 1,680.00 | 1,595.00 | 1,635.00 | 6,773,200 | 0 |
| 23-Jun-2025 | 1,670.00 | 1,670.00 | 1,585.00 | 1,585.00 | 6,916,200 | 0 |
| 20-Jun-2025 | 1,695.00 | 1,710.00 | 1,645.00 | 1,685.00 | 5,290,000 | 0 |
| 19-Jun-2025 | 1,730.00 | 1,730.00 | 1,670.00 | 1,700.00 | 5,248,800 | 0 |
| 18-Jun-2025 | 1,740.00 | 1,745.00 | 1,715.00 | 1,735.00 | 2,732,300 | 0 |
| 17-Jun-2025 | 1,715.00 | 1,750.00 | 1,710.00 | 1,730.00 | 4,972,200 | 0 |
| 16-Jun-2025 | 1,740.00 | 1,745.00 | 1,700.00 | 1,700.00 | 4,081,900 | 0 |
| 13-Jun-2025 | 1,780.00 | 1,780.00 | 1,725.00 | 1,740.00 | 3,790,900 | 0 |
| 12-Jun-2025 | 1,830.00 | 1,830.00 | 1,780.00 | 1,780.00 | 4,642,600 | 0 |
| 11-Jun-2025 | 1,780.00 | 1,830.00 | 1,770.00 | 1,820.00 | 9,274,100 | 0 |
| 10-Jun-2025 | 1,675.00 | 1,810.00 | 1,670.00 | 1,775.00 | 15,703,100 | 0 |
| 05-Jun-2025 | 1,655.00 | 1,730.00 | 1,650.00 | 1,665.00 | 9,896,800 | 0 |
| 04-Jun-2025 | 1,745.00 | 1,760.00 | 1,655.00 | 1,655.00 | 13,284,100 | 0 |
| 03-Jun-2025 | 1,850.00 | 1,860.00 | 1,740.00 | 1,740.00 | 13,146,400 | 0 |
| 02-Jun-2025 | 1,830.00 | 1,895.00 | 1,815.00 | 1,835.00 | 13,479,400 | 0 |
| 28-May-2025 | 1,850.00 | 1,870.00 | 1,800.00 | 1,830.00 | 8,975,600 | 0 |
| 27-May-2025 | 1,900.00 | 1,915.00 | 1,850.00 | 1,850.00 | 12,553,300 | 0 |
| 26-May-2025 | 2,020.00 | 2,030.00 | 1,880.00 | 1,880.00 | 13,554,400 | 0 |
| 23-May-2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 4,489,800 | 0 |
| 22-May-2025 | 2,040.00 | 2,050.00 | 1,985.00 | 2,020.00 | 9,278,800 | 0 |
| 21-May-2025 | 2,070.00 | 2,090.00 | 2,000.00 | 2,020.00 | 9,153,300 | 0 |
| 20-May-2025 | 2,070.00 | 2,090.00 | 2,020.00 | 2,060.00 | 13,591,600 | 0 |
| 19-May-2025 | 2,000.00 | 2,100.00 | 1,970.00 | 2,060.00 | 27,489,900 | 0 |
| 16-May-2025 | 1,940.00 | 1,975.00 | 1,930.00 | 1,950.00 | 10,974,600 | 0 |
| 15-May-2025 | 1,970.00 | 2,020.00 | 1,895.00 | 1,930.00 | 13,641,000 | 0 |
| 14-May-2025 | 1,940.00 | 1,975.00 | 1,925.00 | 1,960.00 | 8,019,100 | 0 |
| 09-May-2025 | 1,920.00 | 1,920.00 | 1,880.00 | 1,905.00 | 6,996,900 | 0 |
| 08-May-2025 | 1,920.00 | 2,020.00 | 1,860.00 | 1,880.00 | 27,608,100 | 0 |
| 07-May-2025 | 1,955.00 | 1,955.00 | 1,895.00 | 1,915.00 | 8,688,300 | 0 |