| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 | 0 |
| 03-Oct-2025 | 1,960.00 | 2,320.00 | 1,940.00 | 2,260.00 | 342,020,200 | 0 |
| 02-Oct-2025 | 2,000.00 | 2,000.00 | 1,850.00 | 1,915.00 | 203,276,300 | 0 |
| 01-Oct-2025 | 1,615.00 | 1,960.00 | 1,550.00 | 1,900.00 | 465,409,800 | 0 |
| 30-Sep-2025 | 1,550.00 | 1,650.00 | 1,515.00 | 1,605.00 | 236,280,100 | 0 |
| 29-Sep-2025 | 1,365.00 | 1,590.00 | 1,360.00 | 1,540.00 | 286,657,100 | 0 |
| 26-Sep-2025 | 1,390.00 | 1,425.00 | 1,350.00 | 1,350.00 | 60,011,400 | 0 |
| 25-Sep-2025 | 1,465.00 | 1,470.00 | 1,335.00 | 1,405.00 | 216,485,100 | 0 |
| 24-Sep-2025 | 1,225.00 | 1,460.00 | 1,225.00 | 1,460.00 | 331,063,800 | 0 |
| 23-Sep-2025 | 1,165.00 | 1,225.00 | 1,155.00 | 1,195.00 | 92,635,500 | 0 |
| 22-Sep-2025 | 1,115.00 | 1,170.00 | 1,100.00 | 1,155.00 | 52,023,900 | 0 |
| 19-Sep-2025 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 16,702,700 | 0 |
| 18-Sep-2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 27,959,400 | 0 |
| 17-Sep-2025 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 17,456,700 | 0 |
| 16-Sep-2025 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 25,234,500 | 0 |
| 15-Sep-2025 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 24,260,800 | 0 |
| 12-Sep-2025 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 32,045,200 | 0 |
| 11-Sep-2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 28,119,900 | 0 |
| 10-Sep-2025 | 1,110.00 | 1,145.00 | 1,090.00 | 1,090.00 | 42,866,400 | 0 |
| 09-Sep-2025 | 1,095.00 | 1,140.00 | 1,085.00 | 1,105.00 | 71,563,300 | 0 |
| 08-Sep-2025 | 1,035.00 | 1,140.00 | 1,035.00 | 1,090.00 | 136,330,300 | 0 |
| 04-Sep-2025 | 1,075.00 | 1,080.00 | 1,030.00 | 1,030.00 | 25,495,400 | 0 |
| 03-Sep-2025 | 1,045.00 | 1,075.00 | 1,035.00 | 1,065.00 | 46,332,300 | 0 |
| 02-Sep-2025 | 1,005.00 | 1,050.00 | 1,005.00 | 1,035.00 | 26,209,600 | 0 |
| 01-Sep-2025 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 17,330,500 | 0 |
| 29-Aug-2025 | 1,015.00 | 1,020.00 | 985.00 | 1,020.00 | 23,713,900 | 0 |
| 28-Aug-2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 19,654,400 | 0 |
| 27-Aug-2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 12,230,300 | 0 |
| 26-Aug-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 7,785,900 | 0 |
| 25-Aug-2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 8,930,500 | 0 |
| 22-Aug-2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 6,433,200 | 0 |
| 21-Aug-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 8,176,400 | 0 |
| 20-Aug-2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 9,904,900 | 0 |
| 19-Aug-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 6,447,600 | 0 |
| 15-Aug-2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 7,371,400 | 0 |
| 14-Aug-2025 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 17,226,200 | 0 |
| 13-Aug-2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 22,597,900 | 0 |
| 12-Aug-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 8,239,800 | 0 |
| 11-Aug-2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 6,939,200 | 0 |
| 08-Aug-2025 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 8,584,100 | 0 |
| 07-Aug-2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 16,682,900 | 0 |
| 06-Aug-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 13,737,300 | 0 |
| 05-Aug-2025 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 16,970,200 | 0 |
| 04-Aug-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 17,209,700 | 0 |
| 01-Aug-2025 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 30,518,700 | 0 |
| 31-Jul-2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 12,529,500 | 0 |
| 30-Jul-2025 | 1,035.00 | 1,065.00 | 1,025.00 | 1,030.00 | 19,196,300 | 0 |
| 29-Jul-2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 19,408,400 | 0 |
| 28-Jul-2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 12,462,500 | 0 |
| 25-Jul-2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,060.00 | 9,553,100 | 0 |
| 24-Jul-2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 14,976,800 | 0 |
| 23-Jul-2025 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 13,689,900 | 0 |
| 22-Jul-2025 | 1,075.00 | 1,095.00 | 1,050.00 | 1,055.00 | 48,650,200 | 0 |
| 21-Jul-2025 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 31,472,400 | 0 |
| 18-Jul-2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 17,441,200 | 0 |
| 17-Jul-2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 8,719,600 | 0 |
| 16-Jul-2025 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 9,257,400 | 0 |
| 15-Jul-2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 8,989,700 | 0 |
| 14-Jul-2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,025.00 | 12,154,100 | 0 |
| 11-Jul-2025 | 1,045.00 | 1,065.00 | 1,040.00 | 1,040.00 | 13,639,300 | 0 |
| 10-Jul-2025 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 14,350,800 | 0 |
| 09-Jul-2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 4,265,500 | 0 |
| 08-Jul-2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,015.00 | 7,022,900 | 0 |
| 07-Jul-2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 6,155,400 | 0 |
| 04-Jul-2025 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 5,370,100 | 0 |
| 03-Jul-2025 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 8,671,400 | 0 |
| 02-Jul-2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,005.00 | 11,907,900 | 0 |
| 01-Jul-2025 | 1,045.00 | 1,060.00 | 1,025.00 | 1,025.00 | 15,707,000 | 0 |
| 30-Jun-2025 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 17,729,500 | 0 |
| 26-Jun-2025 | 985.00 | 1,005.00 | 980.00 | 1,005.00 | 17,745,200 | 0 |
| 25-Jun-2025 | 1,025.00 | 1,030.00 | 980.00 | 980.00 | 23,322,000 | 0 |
| 24-Jun-2025 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 17,705,100 | 0 |
| 23-Jun-2025 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 39,016,500 | 0 |
| 20-Jun-2025 | 1,120.00 | 1,135.00 | 1,100.00 | 1,105.00 | 36,852,200 | 0 |
| 19-Jun-2025 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 29,399,600 | 0 |
| 18-Jun-2025 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 28,465,300 | 0 |
| 17-Jun-2025 | 1,165.00 | 1,180.00 | 1,155.00 | 1,160.00 | 28,952,200 | 0 |
| 16-Jun-2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,155.00 | 30,722,200 | 0 |
| 13-Jun-2025 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 38,364,100 | 0 |
| 12-Jun-2025 | 1,175.00 | 1,205.00 | 1,160.00 | 1,160.00 | 104,679,800 | 0 |
| 11-Jun-2025 | 1,240.00 | 1,245.00 | 1,170.00 | 1,175.00 | 135,305,000 | 0 |
| 10-Jun-2025 | 1,245.00 | 1,260.00 | 1,190.00 | 1,235.00 | 86,676,800 | 0 |
| 05-Jun-2025 | 1,220.00 | 1,300.00 | 1,215.00 | 1,230.00 | 122,610,300 | 0 |
| 04-Jun-2025 | 1,150.00 | 1,215.00 | 1,150.00 | 1,205.00 | 67,122,100 | 0 |
| 03-Jun-2025 | 1,135.00 | 1,170.00 | 1,105.00 | 1,145.00 | 33,812,700 | 0 |
| 02-Jun-2025 | 1,185.00 | 1,190.00 | 1,120.00 | 1,125.00 | 43,759,500 | 0 |
| 28-May-2025 | 1,180.00 | 1,220.00 | 1,175.00 | 1,185.00 | 56,892,200 | 0 |
| 27-May-2025 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 18,300,700 | 0 |
| 26-May-2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,180.00 | 26,525,000 | 0 |
| 23-May-2025 | 1,170.00 | 1,185.00 | 1,165.00 | 1,175.00 | 17,207,400 | 0 |
| 22-May-2025 | 1,155.00 | 1,225.00 | 1,155.00 | 1,190.00 | 114,534,700 | 0 |
| 21-May-2025 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 35,560,000 | 0 |
| 20-May-2025 | 1,185.00 | 1,190.00 | 1,140.00 | 1,145.00 | 36,378,200 | 0 |
| 19-May-2025 | 1,190.00 | 1,195.00 | 1,165.00 | 1,185.00 | 45,770,600 | 0 |
| 16-May-2025 | 1,130.00 | 1,205.00 | 1,125.00 | 1,175.00 | 100,052,000 | 0 |
| 15-May-2025 | 1,150.00 | 1,165.00 | 1,120.00 | 1,120.00 | 44,347,900 | 0 |
| 14-May-2025 | 1,135.00 | 1,155.00 | 1,110.00 | 1,135.00 | 54,520,400 | 0 |
| 09-May-2025 | 1,150.00 | 1,160.00 | 1,120.00 | 1,120.00 | 29,311,000 | 0 |
| 08-May-2025 | 1,230.00 | 1,245.00 | 1,135.00 | 1,140.00 | 81,030,700 | 0 |
| 07-May-2025 | 1,195.00 | 1,250.00 | 1,180.00 | 1,215.00 | 103,601,200 | 0 |