| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,720.00 | 1,730.00 | 1,640.00 | 1,685.00 | 8,736,500 | 0 |
| 03-Oct-2025 | 1,680.00 | 1,735.00 | 1,655.00 | 1,720.00 | 8,337,200 | 0 |
| 02-Oct-2025 | 1,635.00 | 1,680.00 | 1,610.00 | 1,680.00 | 8,472,700 | 0 |
| 01-Oct-2025 | 1,645.00 | 1,715.00 | 1,620.00 | 1,635.00 | 8,443,300 | 0 |
| 30-Sep-2025 | 1,765.00 | 1,765.00 | 1,645.00 | 1,645.00 | 8,813,200 | 0 |
| 29-Sep-2025 | 1,770.00 | 1,780.00 | 1,680.00 | 1,765.00 | 9,755,100 | 0 |
| 26-Sep-2025 | 1,855.00 | 1,880.00 | 1,725.00 | 1,770.00 | 12,149,500 | 0 |
| 25-Sep-2025 | 1,625.00 | 1,920.00 | 1,625.00 | 1,805.00 | 27,189,400 | 0 |
| 24-Sep-2025 | 1,650.00 | 1,650.00 | 1,525.00 | 1,570.00 | 11,090,600 | 0 |
| 23-Sep-2025 | 1,510.00 | 1,600.00 | 1,475.00 | 1,600.00 | 11,207,700 | 0 |
| 22-Sep-2025 | 1,515.00 | 1,540.00 | 1,470.00 | 1,500.00 | 8,841,500 | 0 |
| 19-Sep-2025 | 1,485.00 | 1,515.00 | 1,465.00 | 1,505.00 | 8,672,100 | 0 |
| 18-Sep-2025 | 1,495.00 | 1,520.00 | 1,460.00 | 1,475.00 | 9,779,800 | 0 |
| 17-Sep-2025 | 1,435.00 | 1,465.00 | 1,430.00 | 1,455.00 | 7,518,100 | 0 |
| 16-Sep-2025 | 1,465.00 | 1,475.00 | 1,425.00 | 1,440.00 | 7,522,300 | 0 |
| 15-Sep-2025 | 1,455.00 | 1,470.00 | 1,435.00 | 1,460.00 | 8,377,500 | 0 |
| 12-Sep-2025 | 1,410.00 | 1,445.00 | 1,405.00 | 1,430.00 | 8,173,500 | 0 |
| 11-Sep-2025 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 8,271,200 | 0 |
| 10-Sep-2025 | 1,415.00 | 1,440.00 | 1,375.00 | 1,380.00 | 9,180,900 | 0 |
| 09-Sep-2025 | 1,360.00 | 1,415.00 | 1,355.00 | 1,415.00 | 9,827,900 | 0 |
| 08-Sep-2025 | 1,405.00 | 1,435.00 | 1,355.00 | 1,355.00 | 9,699,900 | 0 |
| 04-Sep-2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,410.00 | 12,438,300 | 0 |
| 03-Sep-2025 | 1,460.00 | 1,495.00 | 1,445.00 | 1,470.00 | 7,944,900 | 0 |
| 02-Sep-2025 | 1,460.00 | 1,495.00 | 1,450.00 | 1,455.00 | 9,001,500 | 0 |
| 01-Sep-2025 | 1,460.00 | 1,485.00 | 1,375.00 | 1,450.00 | 9,879,800 | 0 |
| 29-Aug-2025 | 1,510.00 | 1,540.00 | 1,460.00 | 1,465.00 | 12,191,600 | 0 |
| 28-Aug-2025 | 1,485.00 | 1,525.00 | 1,460.00 | 1,505.00 | 9,588,100 | 0 |
| 27-Aug-2025 | 1,500.00 | 1,505.00 | 1,475.00 | 1,485.00 | 8,940,800 | 0 |
| 26-Aug-2025 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 16,252,700 | 0 |
| 25-Aug-2025 | 1,480.00 | 1,530.00 | 1,480.00 | 1,510.00 | 10,591,700 | 0 |
| 22-Aug-2025 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 12,095,000 | 0 |
| 21-Aug-2025 | 1,500.00 | 1,510.00 | 1,465.00 | 1,465.00 | 10,319,500 | 0 |
| 20-Aug-2025 | 1,495.00 | 1,555.00 | 1,435.00 | 1,500.00 | 16,044,200 | 0 |
| 19-Aug-2025 | 1,400.00 | 1,490.00 | 1,395.00 | 1,465.00 | 13,549,100 | 0 |
| 15-Aug-2025 | 1,445.00 | 1,515.00 | 1,390.00 | 1,390.00 | 14,290,800 | 0 |
| 14-Aug-2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,425.00 | 17,246,200 | 0 |
| 13-Aug-2025 | 1,415.00 | 1,415.00 | 1,375.00 | 1,375.00 | 16,355,200 | 0 |
| 12-Aug-2025 | 1,400.00 | 1,425.00 | 1,375.00 | 1,395.00 | 10,384,800 | 0 |
| 11-Aug-2025 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 8,951,500 | 0 |
| 08-Aug-2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,350.00 | 9,456,200 | 0 |
| 07-Aug-2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 9,733,000 | 0 |
| 06-Aug-2025 | 1,365.00 | 1,415.00 | 1,365.00 | 1,405.00 | 10,667,400 | 0 |
| 05-Aug-2025 | 1,410.00 | 1,425.00 | 1,385.00 | 1,390.00 | 10,728,400 | 0 |
| 04-Aug-2025 | 1,425.00 | 1,445.00 | 1,380.00 | 1,420.00 | 11,489,100 | 0 |
| 01-Aug-2025 | 1,410.00 | 1,430.00 | 1,370.00 | 1,420.00 | 14,573,900 | 0 |
| 31-Jul-2025 | 1,420.00 | 1,445.00 | 1,370.00 | 1,395.00 | 19,555,000 | 0 |
| 30-Jul-2025 | 1,310.00 | 1,415.00 | 1,310.00 | 1,415.00 | 17,287,300 | 0 |
| 29-Jul-2025 | 1,290.00 | 1,320.00 | 1,265.00 | 1,305.00 | 10,810,000 | 0 |
| 28-Jul-2025 | 1,315.00 | 1,315.00 | 1,275.00 | 1,290.00 | 9,460,100 | 0 |
| 25-Jul-2025 | 1,180.00 | 1,330.00 | 1,180.00 | 1,300.00 | 11,948,900 | 0 |
| 24-Jul-2025 | 1,385.00 | 1,420.00 | 1,375.00 | 1,375.00 | 8,825,400 | 0 |
| 23-Jul-2025 | 1,425.00 | 1,425.00 | 1,365.00 | 1,385.00 | 8,642,400 | 0 |
| 22-Jul-2025 | 1,410.00 | 1,435.00 | 1,385.00 | 1,395.00 | 10,137,400 | 0 |
| 21-Jul-2025 | 1,400.00 | 1,440.00 | 1,390.00 | 1,405.00 | 10,682,100 | 0 |
| 18-Jul-2025 | 1,425.00 | 1,440.00 | 1,385.00 | 1,385.00 | 9,843,000 | 0 |
| 17-Jul-2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,420.00 | 9,623,400 | 0 |
| 16-Jul-2025 | 1,385.00 | 1,430.00 | 1,360.00 | 1,375.00 | 11,190,900 | 0 |
| 15-Jul-2025 | 1,385.00 | 1,395.00 | 1,360.00 | 1,370.00 | 7,945,400 | 0 |
| 14-Jul-2025 | 1,400.00 | 1,410.00 | 1,355.00 | 1,390.00 | 9,268,500 | 0 |
| 11-Jul-2025 | 1,390.00 | 1,460.00 | 1,375.00 | 1,390.00 | 9,014,100 | 0 |
| 10-Jul-2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 8,015,300 | 0 |
| 09-Jul-2025 | 1,410.00 | 1,410.00 | 1,355.00 | 1,400.00 | 8,469,300 | 0 |
| 08-Jul-2025 | 1,355.00 | 1,405.00 | 1,330.00 | 1,400.00 | 9,268,400 | 0 |
| 07-Jul-2025 | 1,310.00 | 1,355.00 | 1,285.00 | 1,355.00 | 8,392,900 | 0 |
| 04-Jul-2025 | 1,300.00 | 1,345.00 | 1,265.00 | 1,310.00 | 10,719,000 | 0 |
| 03-Jul-2025 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 12,433,900 | 0 |
| 02-Jul-2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,300.00 | 10,606,100 | 0 |
| 01-Jul-2025 | 1,315.00 | 1,345.00 | 1,290.00 | 1,300.00 | 9,411,300 | 0 |
| 30-Jun-2025 | 1,310.00 | 1,345.00 | 1,300.00 | 1,315.00 | 7,152,500 | 0 |
| 26-Jun-2025 | 1,345.00 | 1,345.00 | 1,285.00 | 1,305.00 | 7,820,700 | 0 |
| 25-Jun-2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 7,868,000 | 0 |
| 24-Jun-2025 | 1,310.00 | 1,335.00 | 1,275.00 | 1,320.00 | 7,943,600 | 0 |
| 23-Jun-2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,310.00 | 9,638,000 | 0 |
| 20-Jun-2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,295.00 | 8,394,300 | 0 |
| 19-Jun-2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,320.00 | 8,441,200 | 0 |
| 18-Jun-2025 | 1,395.00 | 1,405.00 | 1,330.00 | 1,340.00 | 8,966,700 | 0 |
| 17-Jun-2025 | 1,390.00 | 1,420.00 | 1,375.00 | 1,395.00 | 8,362,800 | 0 |
| 16-Jun-2025 | 1,395.00 | 1,425.00 | 1,360.00 | 1,375.00 | 8,168,500 | 0 |
| 13-Jun-2025 | 1,420.00 | 1,430.00 | 1,385.00 | 1,390.00 | 8,066,100 | 0 |
| 12-Jun-2025 | 1,430.00 | 1,460.00 | 1,415.00 | 1,425.00 | 7,271,200 | 0 |
| 11-Jun-2025 | 1,390.00 | 1,425.00 | 1,390.00 | 1,425.00 | 8,384,900 | 0 |
| 10-Jun-2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 7,954,500 | 0 |
| 05-Jun-2025 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 8,278,200 | 0 |
| 04-Jun-2025 | 1,430.00 | 1,430.00 | 1,365.00 | 1,400.00 | 8,712,100 | 0 |
| 03-Jun-2025 | 1,500.00 | 1,500.00 | 1,385.00 | 1,395.00 | 9,980,600 | 0 |
| 02-Jun-2025 | 1,420.00 | 1,500.00 | 1,345.00 | 1,500.00 | 10,801,600 | 0 |
| 28-May-2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 8,562,400 | 0 |
| 27-May-2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,405.00 | 8,389,700 | 0 |
| 26-May-2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,400.00 | 13,650,200 | 0 |
| 23-May-2025 | 1,440.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,466,700 | 0 |
| 22-May-2025 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 15,756,000 | 0 |
| 21-May-2025 | 1,470.00 | 1,480.00 | 1,445.00 | 1,475.00 | 13,893,200 | 0 |
| 20-May-2025 | 1,490.00 | 1,520.00 | 1,460.00 | 1,460.00 | 8,167,800 | 0 |
| 19-May-2025 | 1,455.00 | 1,515.00 | 1,435.00 | 1,470.00 | 8,555,700 | 0 |
| 16-May-2025 | 1,460.00 | 1,470.00 | 1,430.00 | 1,450.00 | 7,984,700 | 0 |
| 15-May-2025 | 1,485.00 | 1,510.00 | 1,425.00 | 1,430.00 | 9,693,300 | 0 |
| 14-May-2025 | 1,475.00 | 1,540.00 | 1,470.00 | 1,475.00 | 7,891,600 | 0 |
| 09-May-2025 | 1,530.00 | 1,545.00 | 1,475.00 | 1,480.00 | 7,673,600 | 0 |
| 08-May-2025 | 1,580.00 | 1,580.00 | 1,520.00 | 1,525.00 | 7,561,000 | 0 |
| 07-May-2025 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 7,853,000 | 0 |