| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Oct-2025 | 4,620.00 | 5,050.00 | 4,350.00 | 5,000.00 | 127,751,900 | 0 |
| 06-Oct-2025 | 4,150.00 | 4,800.00 | 4,120.00 | 4,620.00 | 261,108,000 | 0 |
| 03-Oct-2025 | 3,300.00 | 4,070.00 | 3,230.00 | 4,070.00 | 391,153,700 | 0 |
| 02-Oct-2025 | 3,000.00 | 3,290.00 | 2,960.00 | 3,260.00 | 137,009,600 | 0 |
| 01-Oct-2025 | 3,240.00 | 3,380.00 | 3,000.00 | 3,020.00 | 155,594,700 | 0 |
| 30-Sep-2025 | 2,790.00 | 3,270.00 | 2,780.00 | 3,170.00 | 255,877,100 | 0 |
| 29-Sep-2025 | 2,750.00 | 2,810.00 | 2,730.00 | 2,760.00 | 23,606,300 | 0 |
| 26-Sep-2025 | 2,710.00 | 2,790.00 | 2,700.00 | 2,740.00 | 20,810,300 | 0 |
| 25-Sep-2025 | 2,850.00 | 2,870.00 | 2,730.00 | 2,750.00 | 24,297,900 | 0 |
| 24-Sep-2025 | 2,850.00 | 2,910.00 | 2,820.00 | 2,830.00 | 30,987,800 | 0 |
| 23-Sep-2025 | 2,910.00 | 2,910.00 | 2,810.00 | 2,840.00 | 34,031,800 | 0 |
| 22-Sep-2025 | 2,960.00 | 2,970.00 | 2,880.00 | 2,890.00 | 28,262,600 | 0 |
| 19-Sep-2025 | 2,950.00 | 3,020.00 | 2,850.00 | 2,950.00 | 53,947,600 | 0 |
| 18-Sep-2025 | 2,860.00 | 3,070.00 | 2,850.00 | 2,940.00 | 90,641,400 | 0 |
| 17-Sep-2025 | 2,840.00 | 2,950.00 | 2,810.00 | 2,840.00 | 47,192,400 | 0 |
| 16-Sep-2025 | 2,900.00 | 2,920.00 | 2,800.00 | 2,810.00 | 29,640,700 | 0 |
| 15-Sep-2025 | 2,860.00 | 2,950.00 | 2,850.00 | 2,880.00 | 45,236,400 | 0 |
| 12-Sep-2025 | 2,810.00 | 2,920.00 | 2,790.00 | 2,830.00 | 46,364,900 | 0 |
| 11-Sep-2025 | 2,850.00 | 2,850.00 | 2,770.00 | 2,790.00 | 27,610,800 | 0 |
| 10-Sep-2025 | 2,740.00 | 2,870.00 | 2,720.00 | 2,830.00 | 60,079,300 | 0 |
| 09-Sep-2025 | 2,700.00 | 2,780.00 | 2,670.00 | 2,700.00 | 31,196,700 | 0 |
| 08-Sep-2025 | 2,760.00 | 2,840.00 | 2,650.00 | 2,700.00 | 51,692,500 | 0 |
| 04-Sep-2025 | 2,730.00 | 2,880.00 | 2,690.00 | 2,710.00 | 84,956,500 | 0 |
| 03-Sep-2025 | 2,700.00 | 2,750.00 | 2,620.00 | 2,700.00 | 20,883,900 | 0 |
| 02-Sep-2025 | 2,620.00 | 2,700.00 | 2,610.00 | 2,680.00 | 16,433,100 | 0 |
| 01-Sep-2025 | 2,500.00 | 2,660.00 | 2,400.00 | 2,580.00 | 31,077,900 | 0 |
| 29-Aug-2025 | 2,690.00 | 2,700.00 | 2,530.00 | 2,630.00 | 41,829,400 | 0 |
| 28-Aug-2025 | 2,740.00 | 2,800.00 | 2,730.00 | 2,730.00 | 14,858,100 | 0 |
| 27-Aug-2025 | 2,810.00 | 2,860.00 | 2,720.00 | 2,730.00 | 26,894,400 | 0 |
| 26-Aug-2025 | 2,680.00 | 2,830.00 | 2,660.00 | 2,810.00 | 54,188,500 | 0 |
| 25-Aug-2025 | 2,730.00 | 2,750.00 | 2,660.00 | 2,670.00 | 33,614,900 | 0 |
| 22-Aug-2025 | 2,760.00 | 2,770.00 | 2,700.00 | 2,710.00 | 24,461,500 | 0 |
| 21-Aug-2025 | 2,890.00 | 2,920.00 | 2,710.00 | 2,750.00 | 53,007,800 | 0 |
| 20-Aug-2025 | 2,950.00 | 2,980.00 | 2,880.00 | 2,880.00 | 26,928,900 | 0 |
| 19-Aug-2025 | 2,940.00 | 3,080.00 | 2,910.00 | 2,930.00 | 41,075,000 | 0 |
| 15-Aug-2025 | 3,200.00 | 3,210.00 | 2,920.00 | 2,920.00 | 103,079,000 | 0 |
| 14-Aug-2025 | 2,970.00 | 3,130.00 | 2,910.00 | 3,130.00 | 68,291,900 | 0 |
| 13-Aug-2025 | 3,100.00 | 3,270.00 | 2,950.00 | 2,970.00 | 169,555,200 | 0 |
| 12-Aug-2025 | 2,640.00 | 3,190.00 | 2,620.00 | 3,080.00 | 222,365,200 | 0 |
| 11-Aug-2025 | 2,650.00 | 2,700.00 | 2,590.00 | 2,610.00 | 26,667,300 | 0 |
| 08-Aug-2025 | 2,950.00 | 2,950.00 | 2,630.00 | 2,650.00 | 56,674,900 | 0 |
| 07-Aug-2025 | 2,640.00 | 2,670.00 | 2,600.00 | 2,600.00 | 24,107,400 | 0 |
| 06-Aug-2025 | 2,660.00 | 2,730.00 | 2,610.00 | 2,640.00 | 29,913,100 | 0 |
| 05-Aug-2025 | 2,740.00 | 2,780.00 | 2,560.00 | 2,640.00 | 75,274,500 | 0 |
| 04-Aug-2025 | 2,960.00 | 3,000.00 | 2,610.00 | 2,740.00 | 153,717,800 | 0 |
| 01-Aug-2025 | 2,630.00 | 2,940.00 | 2,630.00 | 2,880.00 | 189,737,000 | 0 |
| 31-Jul-2025 | 2,560.00 | 2,650.00 | 2,540.00 | 2,610.00 | 59,145,200 | 0 |
| 30-Jul-2025 | 2,520.00 | 2,620.00 | 2,510.00 | 2,530.00 | 68,157,800 | 0 |
| 29-Jul-2025 | 2,420.00 | 2,540.00 | 2,410.00 | 2,500.00 | 42,865,500 | 0 |
| 28-Jul-2025 | 2,340.00 | 2,430.00 | 2,340.00 | 2,380.00 | 19,559,500 | 0 |
| 25-Jul-2025 | 2,400.00 | 2,410.00 | 2,310.00 | 2,330.00 | 16,745,100 | 0 |
| 24-Jul-2025 | 2,370.00 | 2,420.00 | 2,340.00 | 2,370.00 | 20,870,500 | 0 |
| 23-Jul-2025 | 2,500.00 | 2,520.00 | 2,340.00 | 2,360.00 | 45,751,100 | 0 |
| 22-Jul-2025 | 2,650.00 | 2,660.00 | 2,460.00 | 2,500.00 | 42,438,900 | 0 |
| 21-Jul-2025 | 2,560.00 | 2,630.00 | 2,520.00 | 2,600.00 | 39,770,700 | 0 |
| 18-Jul-2025 | 2,610.00 | 2,620.00 | 2,560.00 | 2,560.00 | 23,319,900 | 0 |
| 17-Jul-2025 | 2,620.00 | 2,670.00 | 2,590.00 | 2,590.00 | 21,469,100 | 0 |
| 16-Jul-2025 | 2,670.00 | 2,680.00 | 2,600.00 | 2,600.00 | 24,101,000 | 0 |
| 15-Jul-2025 | 2,680.00 | 2,740.00 | 2,600.00 | 2,640.00 | 64,314,400 | 0 |
| 14-Jul-2025 | 2,600.00 | 2,740.00 | 2,550.00 | 2,680.00 | 114,938,700 | 0 |
| 11-Jul-2025 | 2,520.00 | 2,640.00 | 2,500.00 | 2,570.00 | 55,278,300 | 0 |
| 10-Jul-2025 | 2,500.00 | 2,540.00 | 2,480.00 | 2,500.00 | 16,857,700 | 0 |
| 09-Jul-2025 | 2,500.00 | 2,570.00 | 2,480.00 | 2,490.00 | 21,183,600 | 0 |
| 08-Jul-2025 | 2,550.00 | 2,590.00 | 2,460.00 | 2,480.00 | 31,976,600 | 0 |
| 07-Jul-2025 | 2,310.00 | 2,530.00 | 2,280.00 | 2,530.00 | 37,147,500 | 0 |
| 04-Jul-2025 | 2,310.00 | 2,360.00 | 2,250.00 | 2,290.00 | 10,421,900 | 0 |
| 03-Jul-2025 | 2,300.00 | 2,340.00 | 2,290.00 | 2,300.00 | 9,273,400 | 0 |
| 02-Jul-2025 | 2,350.00 | 2,360.00 | 2,260.00 | 2,270.00 | 10,353,700 | 0 |
| 01-Jul-2025 | 2,410.00 | 2,460.00 | 2,290.00 | 2,320.00 | 22,402,000 | 0 |
| 30-Jun-2025 | 2,370.00 | 2,440.00 | 2,350.00 | 2,410.00 | 17,786,500 | 0 |
| 26-Jun-2025 | 2,300.00 | 2,410.00 | 2,250.00 | 2,370.00 | 26,751,200 | 0 |
| 25-Jun-2025 | 2,510.00 | 2,530.00 | 2,270.00 | 2,280.00 | 44,892,800 | 0 |
| 24-Jun-2025 | 2,550.00 | 2,580.00 | 2,480.00 | 2,500.00 | 20,188,400 | 0 |
| 23-Jun-2025 | 2,450.00 | 2,590.00 | 2,300.00 | 2,490.00 | 47,106,100 | 0 |
| 20-Jun-2025 | 2,560.00 | 2,570.00 | 2,460.00 | 2,480.00 | 27,196,100 | 0 |
| 19-Jun-2025 | 2,760.00 | 2,760.00 | 2,510.00 | 2,560.00 | 67,850,500 | 0 |
| 18-Jun-2025 | 2,800.00 | 2,820.00 | 2,730.00 | 2,750.00 | 22,257,400 | 0 |
| 17-Jun-2025 | 2,840.00 | 2,860.00 | 2,720.00 | 2,750.00 | 37,121,200 | 0 |
| 16-Jun-2025 | 2,860.00 | 2,950.00 | 2,790.00 | 2,840.00 | 90,751,600 | 0 |
| 13-Jun-2025 | 2,870.00 | 2,910.00 | 2,810.00 | 2,820.00 | 83,189,900 | 0 |
| 12-Jun-2025 | 2,660.00 | 2,900.00 | 2,630.00 | 2,800.00 | 118,025,200 | 0 |
| 11-Jun-2025 | 2,750.00 | 2,780.00 | 2,660.00 | 2,660.00 | 41,384,300 | 0 |
| 10-Jun-2025 | 2,700.00 | 2,850.00 | 2,690.00 | 2,740.00 | 81,741,500 | 0 |
| 05-Jun-2025 | 2,590.00 | 2,770.00 | 2,550.00 | 2,680.00 | 83,069,100 | 0 |
| 04-Jun-2025 | 2,680.00 | 2,750.00 | 2,550.00 | 2,570.00 | 64,242,600 | 0 |
| 03-Jun-2025 | 2,480.00 | 2,680.00 | 2,430.00 | 2,680.00 | 66,529,700 | 0 |
| 02-Jun-2025 | 2,580.00 | 2,590.00 | 2,440.00 | 2,450.00 | 25,312,600 | 0 |
| 28-May-2025 | 2,640.00 | 2,650.00 | 2,450.00 | 2,560.00 | 67,650,600 | 0 |
| 27-May-2025 | 2,750.00 | 2,760.00 | 2,610.00 | 2,610.00 | 53,281,200 | 0 |
| 26-May-2025 | 2,640.00 | 2,800.00 | 2,610.00 | 2,750.00 | 106,321,800 | 0 |
| 23-May-2025 | 2,430.00 | 2,620.00 | 2,400.00 | 2,600.00 | 62,714,700 | 0 |
| 22-May-2025 | 2,200.00 | 2,380.00 | 2,190.00 | 2,310.00 | 139,534,600 | 0 |
| 21-May-2025 | 2,150.00 | 2,210.00 | 2,090.00 | 2,170.00 | 32,878,100 | 0 |
| 20-May-2025 | 2,190.00 | 2,220.00 | 2,120.00 | 2,130.00 | 28,819,300 | 0 |
| 19-May-2025 | 2,190.00 | 2,240.00 | 2,140.00 | 2,170.00 | 42,728,700 | 0 |
| 16-May-2025 | 2,180.00 | 2,190.00 | 2,120.00 | 2,150.00 | 15,595,000 | 0 |
| 15-May-2025 | 2,210.00 | 2,240.00 | 2,140.00 | 2,160.00 | 46,477,800 | 0 |
| 14-May-2025 | 2,110.00 | 2,210.00 | 2,070.00 | 2,190.00 | 48,151,000 | 0 |
| 09-May-2025 | 2,150.00 | 2,190.00 | 2,110.00 | 2,110.00 | 19,202,100 | 0 |
| 08-May-2025 | 2,270.00 | 2,280.00 | 2,120.00 | 2,150.00 | 32,554,000 | 0 |