| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,080.00 | 3,090.00 | 2,960.00 | 3,010.00 | 59,707,600 | 0 |
| 03-Oct-2025 | 3,110.00 | 3,130.00 | 3,050.00 | 3,070.00 | 59,116,700 | 0 |
| 02-Oct-2025 | 3,070.00 | 3,200.00 | 3,060.00 | 3,130.00 | 113,431,700 | 0 |
| 01-Oct-2025 | 3,060.00 | 3,100.00 | 3,060.00 | 3,060.00 | 59,779,700 | 0 |
| 30-Sep-2025 | 3,090.00 | 3,140.00 | 3,060.00 | 3,060.00 | 117,025,800 | 0 |
| 29-Sep-2025 | 3,110.00 | 3,130.00 | 3,050.00 | 3,080.00 | 85,911,300 | 0 |
| 26-Sep-2025 | 3,100.00 | 3,160.00 | 3,090.00 | 3,110.00 | 66,789,300 | 0 |
| 25-Sep-2025 | 3,160.00 | 3,200.00 | 3,110.00 | 3,120.00 | 37,627,500 | 0 |
| 24-Sep-2025 | 3,190.00 | 3,190.00 | 3,150.00 | 3,160.00 | 37,086,500 | 0 |
| 23-Sep-2025 | 3,240.00 | 3,260.00 | 3,130.00 | 3,190.00 | 40,100,300 | 0 |
| 22-Sep-2025 | 3,300.00 | 3,300.00 | 3,190.00 | 3,220.00 | 53,704,700 | 0 |
| 19-Sep-2025 | 3,210.00 | 3,300.00 | 3,160.00 | 3,230.00 | 113,834,400 | 0 |
| 18-Sep-2025 | 3,400.00 | 3,400.00 | 3,230.00 | 3,250.00 | 99,501,600 | 0 |
| 17-Sep-2025 | 3,300.00 | 3,340.00 | 3,210.00 | 3,340.00 | 73,539,700 | 0 |
| 16-Sep-2025 | 3,300.00 | 3,300.00 | 3,260.00 | 3,300.00 | 80,642,900 | 0 |
| 15-Sep-2025 | 3,150.00 | 3,260.00 | 3,130.00 | 3,260.00 | 115,361,300 | 0 |
| 12-Sep-2025 | 3,090.00 | 3,110.00 | 3,050.00 | 3,100.00 | 61,521,400 | 0 |
| 11-Sep-2025 | 3,180.00 | 3,190.00 | 3,070.00 | 3,080.00 | 71,919,900 | 0 |
| 10-Sep-2025 | 3,070.00 | 3,180.00 | 3,050.00 | 3,150.00 | 49,840,200 | 0 |
| 09-Sep-2025 | 3,100.00 | 3,130.00 | 3,000.00 | 3,050.00 | 104,463,400 | 0 |
| 08-Sep-2025 | 3,300.00 | 3,300.00 | 3,090.00 | 3,090.00 | 93,725,000 | 0 |
| 04-Sep-2025 | 3,090.00 | 3,170.00 | 3,090.00 | 3,150.00 | 37,223,800 | 0 |
| 03-Sep-2025 | 3,080.00 | 3,170.00 | 3,070.00 | 3,110.00 | 113,875,700 | 0 |
| 02-Sep-2025 | 3,120.00 | 3,140.00 | 3,050.00 | 3,070.00 | 64,402,900 | 0 |
| 01-Sep-2025 | 3,080.00 | 3,110.00 | 2,960.00 | 3,110.00 | 130,027,900 | 0 |
| 29-Aug-2025 | 3,180.00 | 3,210.00 | 3,100.00 | 3,130.00 | 72,585,500 | 0 |
| 28-Aug-2025 | 3,160.00 | 3,220.00 | 3,150.00 | 3,180.00 | 55,940,600 | 0 |
| 27-Aug-2025 | 3,200.00 | 3,250.00 | 3,100.00 | 3,170.00 | 118,158,900 | 0 |
| 26-Aug-2025 | 3,310.00 | 3,320.00 | 3,230.00 | 3,260.00 | 227,364,800 | 0 |
| 25-Aug-2025 | 3,280.00 | 3,350.00 | 3,250.00 | 3,310.00 | 93,221,500 | 0 |
| 22-Aug-2025 | 3,270.00 | 3,290.00 | 3,220.00 | 3,240.00 | 61,351,700 | 0 |
| 21-Aug-2025 | 3,210.00 | 3,270.00 | 3,210.00 | 3,250.00 | 63,861,900 | 0 |
| 20-Aug-2025 | 3,220.00 | 3,290.00 | 3,220.00 | 3,220.00 | 80,084,600 | 0 |
| 19-Aug-2025 | 3,260.00 | 3,330.00 | 3,240.00 | 3,250.00 | 164,921,000 | 0 |
| 15-Aug-2025 | 3,360.00 | 3,410.00 | 3,310.00 | 3,310.00 | 182,893,900 | 0 |
| 14-Aug-2025 | 3,370.00 | 3,490.00 | 3,370.00 | 3,420.00 | 232,557,200 | 0 |
| 13-Aug-2025 | 3,220.00 | 3,420.00 | 3,210.00 | 3,360.00 | 465,722,400 | 0 |
| 12-Aug-2025 | 3,050.00 | 3,200.00 | 3,010.00 | 3,180.00 | 217,607,800 | 0 |
| 11-Aug-2025 | 2,990.00 | 3,010.00 | 2,970.00 | 2,990.00 | 74,978,300 | 0 |
| 08-Aug-2025 | 2,950.00 | 2,960.00 | 2,930.00 | 2,940.00 | 46,945,800 | 0 |
| 07-Aug-2025 | 2,990.00 | 2,990.00 | 2,930.00 | 2,950.00 | 46,506,200 | 0 |
| 06-Aug-2025 | 3,000.00 | 3,010.00 | 2,960.00 | 2,990.00 | 86,215,200 | 0 |
| 05-Aug-2025 | 3,050.00 | 3,050.00 | 2,990.00 | 3,030.00 | 99,396,900 | 0 |
| 04-Aug-2025 | 3,000.00 | 3,030.00 | 2,990.00 | 3,030.00 | 96,385,300 | 0 |
| 01-Aug-2025 | 2,960.00 | 2,990.00 | 2,910.00 | 2,980.00 | 130,977,000 | 0 |
| 31-Jul-2025 | 2,890.00 | 2,930.00 | 2,860.00 | 2,880.00 | 201,065,700 | 0 |
| 30-Jul-2025 | 2,890.00 | 2,890.00 | 2,850.00 | 2,880.00 | 99,062,400 | 0 |
| 29-Jul-2025 | 2,870.00 | 2,880.00 | 2,840.00 | 2,880.00 | 46,357,400 | 0 |
| 28-Jul-2025 | 2,870.00 | 2,870.00 | 2,830.00 | 2,860.00 | 40,193,800 | 0 |
| 25-Jul-2025 | 2,810.00 | 2,830.00 | 2,780.00 | 2,820.00 | 41,296,200 | 0 |
| 24-Jul-2025 | 2,860.00 | 2,870.00 | 2,800.00 | 2,840.00 | 74,224,200 | 0 |
| 23-Jul-2025 | 2,870.00 | 2,870.00 | 2,840.00 | 2,850.00 | 86,077,600 | 0 |
| 22-Jul-2025 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 108,243,300 | 0 |
| 21-Jul-2025 | 2,800.00 | 2,800.00 | 2,750.00 | 2,800.00 | 52,553,200 | 0 |
| 18-Jul-2025 | 2,800.00 | 2,800.00 | 2,750.00 | 2,770.00 | 83,762,800 | 0 |
| 17-Jul-2025 | 2,700.00 | 2,770.00 | 2,660.00 | 2,770.00 | 102,642,100 | 0 |
| 16-Jul-2025 | 2,660.00 | 2,680.00 | 2,650.00 | 2,650.00 | 43,385,900 | 0 |
| 15-Jul-2025 | 2,690.00 | 2,690.00 | 2,640.00 | 2,640.00 | 35,309,100 | 0 |
| 14-Jul-2025 | 2,700.00 | 2,710.00 | 2,640.00 | 2,690.00 | 60,458,400 | 0 |
| 11-Jul-2025 | 2,710.00 | 2,730.00 | 2,690.00 | 2,730.00 | 47,851,300 | 0 |
| 10-Jul-2025 | 2,690.00 | 2,710.00 | 2,650.00 | 2,690.00 | 41,108,700 | 0 |
| 09-Jul-2025 | 2,650.00 | 2,680.00 | 2,640.00 | 2,670.00 | 44,897,100 | 0 |
| 08-Jul-2025 | 2,680.00 | 2,700.00 | 2,640.00 | 2,650.00 | 45,926,000 | 0 |
| 07-Jul-2025 | 2,630.00 | 2,700.00 | 2,610.00 | 2,700.00 | 33,446,600 | 0 |
| 04-Jul-2025 | 2,710.00 | 2,720.00 | 2,620.00 | 2,630.00 | 53,587,300 | 0 |
| 03-Jul-2025 | 2,780.00 | 2,810.00 | 2,690.00 | 2,710.00 | 69,094,400 | 0 |
| 02-Jul-2025 | 2,820.00 | 2,820.00 | 2,730.00 | 2,780.00 | 92,321,600 | 0 |
| 01-Jul-2025 | 2,800.00 | 2,810.00 | 2,760.00 | 2,810.00 | 73,006,700 | 0 |
| 30-Jun-2025 | 2,780.00 | 2,790.00 | 2,730.00 | 2,780.00 | 124,299,500 | 0 |
| 26-Jun-2025 | 2,620.00 | 2,710.00 | 2,590.00 | 2,710.00 | 132,868,200 | 0 |
| 25-Jun-2025 | 2,650.00 | 2,650.00 | 2,560.00 | 2,620.00 | 79,958,900 | 0 |
| 24-Jun-2025 | 2,600.00 | 2,670.00 | 2,580.00 | 2,590.00 | 107,300,200 | 0 |
| 23-Jun-2025 | 2,610.00 | 2,610.00 | 2,560.00 | 2,580.00 | 73,554,200 | 0 |
| 20-Jun-2025 | 2,700.00 | 2,710.00 | 2,640.00 | 2,640.00 | 243,027,500 | 0 |
| 19-Jun-2025 | 2,740.00 | 2,780.00 | 2,630.00 | 2,690.00 | 98,911,200 | 0 |
| 18-Jun-2025 | 2,770.00 | 2,800.00 | 2,760.00 | 2,770.00 | 70,757,600 | 0 |
| 17-Jun-2025 | 2,800.00 | 2,800.00 | 2,760.00 | 2,760.00 | 59,643,500 | 0 |
| 16-Jun-2025 | 2,740.00 | 2,770.00 | 2,730.00 | 2,740.00 | 46,641,000 | 0 |
| 13-Jun-2025 | 2,770.00 | 2,770.00 | 2,720.00 | 2,740.00 | 81,111,300 | 0 |
| 12-Jun-2025 | 2,830.00 | 2,830.00 | 2,750.00 | 2,780.00 | 97,099,100 | 0 |
| 11-Jun-2025 | 2,750.00 | 2,810.00 | 2,730.00 | 2,800.00 | 200,609,800 | 0 |
| 10-Jun-2025 | 2,920.00 | 2,920.00 | 2,880.00 | 2,910.00 | 213,564,000 | 0 |
| 05-Jun-2025 | 2,850.00 | 2,850.00 | 2,820.00 | 2,840.00 | 95,008,500 | 0 |
| 04-Jun-2025 | 2,810.00 | 2,860.00 | 2,810.00 | 2,820.00 | 125,006,700 | 0 |
| 03-Jun-2025 | 2,780.00 | 2,830.00 | 2,730.00 | 2,800.00 | 142,896,600 | 0 |
| 02-Jun-2025 | 2,780.00 | 2,820.00 | 2,750.00 | 2,780.00 | 211,393,400 | 0 |
| 28-May-2025 | 2,860.00 | 2,870.00 | 2,800.00 | 2,820.00 | 531,309,500 | 0 |
| 27-May-2025 | 2,840.00 | 2,880.00 | 2,790.00 | 2,830.00 | 279,180,500 | 0 |
| 26-May-2025 | 2,720.00 | 2,820.00 | 2,700.00 | 2,800.00 | 186,806,300 | 0 |
| 23-May-2025 | 2,710.00 | 2,720.00 | 2,690.00 | 2,690.00 | 141,199,500 | 0 |
| 22-May-2025 | 2,750.00 | 2,850.00 | 2,750.00 | 2,800.00 | 131,277,300 | 0 |
| 21-May-2025 | 2,710.00 | 2,780.00 | 2,690.00 | 2,750.00 | 120,242,100 | 0 |
| 20-May-2025 | 2,830.00 | 2,840.00 | 2,740.00 | 2,740.00 | 129,805,200 | 0 |
| 19-May-2025 | 2,760.00 | 2,860.00 | 2,740.00 | 2,820.00 | 164,194,700 | 0 |
| 16-May-2025 | 2,710.00 | 2,750.00 | 2,680.00 | 2,740.00 | 101,569,600 | 0 |
| 15-May-2025 | 2,580.00 | 2,690.00 | 2,580.00 | 2,660.00 | 120,039,700 | 0 |
| 14-May-2025 | 2,530.00 | 2,620.00 | 2,530.00 | 2,590.00 | 132,760,900 | 0 |
| 09-May-2025 | 2,570.00 | 2,630.00 | 2,570.00 | 2,600.00 | 59,433,500 | 0 |
| 08-May-2025 | 2,630.00 | 2,640.00 | 2,570.00 | 2,570.00 | 122,965,300 | 0 |
| 07-May-2025 | 2,680.00 | 2,690.00 | 2,620.00 | 2,620.00 | 100,293,700 | 0 |