| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 900,300 | 0 |
| 03-Oct-2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,699,800 | 0 |
| 02-Oct-2025 | 1,555.00 | 1,640.00 | 1,505.00 | 1,525.00 | 4,822,500 | 0 |
| 01-Oct-2025 | 1,485.00 | 1,555.00 | 1,485.00 | 1,540.00 | 2,499,900 | 0 |
| 30-Sep-2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 907,400 | 0 |
| 29-Sep-2025 | 1,500.00 | 1,510.00 | 1,475.00 | 1,480.00 | 731,100 | 0 |
| 26-Sep-2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,390,000 | 0 |
| 25-Sep-2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,050,000 | 0 |
| 24-Sep-2025 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 843,400 | 0 |
| 23-Sep-2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 867,000 | 0 |
| 22-Sep-2025 | 1,540.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,375,300 | 0 |
| 19-Sep-2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,177,400 | 0 |
| 18-Sep-2025 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 2,423,100 | 0 |
| 17-Sep-2025 | 1,535.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,181,800 | 0 |
| 16-Sep-2025 | 1,500.00 | 1,515.00 | 1,485.00 | 1,510.00 | 566,400 | 0 |
| 15-Sep-2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 709,900 | 0 |
| 12-Sep-2025 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,232,000 | 0 |
| 11-Sep-2025 | 1,505.00 | 1,530.00 | 1,485.00 | 1,510.00 | 780,900 | 0 |
| 10-Sep-2025 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 888,100 | 0 |
| 09-Sep-2025 | 1,535.00 | 1,535.00 | 1,420.00 | 1,470.00 | 1,732,700 | 0 |
| 08-Sep-2025 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,599,600 | 0 |
| 04-Sep-2025 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 2,818,900 | 0 |
| 03-Sep-2025 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,409,300 | 0 |
| 02-Sep-2025 | 1,600.00 | 1,650.00 | 1,585.00 | 1,635.00 | 3,104,500 | 0 |
| 01-Sep-2025 | 1,510.00 | 1,600.00 | 1,485.00 | 1,575.00 | 2,611,000 | 0 |
| 29-Aug-2025 | 1,580.00 | 1,590.00 | 1,405.00 | 1,570.00 | 3,750,700 | 0 |
| 28-Aug-2025 | 1,590.00 | 1,610.00 | 1,555.00 | 1,585.00 | 2,220,800 | 0 |
| 27-Aug-2025 | 1,600.00 | 1,695.00 | 1,575.00 | 1,580.00 | 6,153,300 | 0 |
| 26-Aug-2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 2,414,900 | 0 |
| 25-Aug-2025 | 1,555.00 | 1,585.00 | 1,555.00 | 1,575.00 | 2,984,200 | 0 |
| 22-Aug-2025 | 1,560.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,030,700 | 0 |
| 21-Aug-2025 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,017,700 | 0 |
| 20-Aug-2025 | 1,590.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,563,400 | 0 |
| 19-Aug-2025 | 1,550.00 | 1,615.00 | 1,535.00 | 1,535.00 | 3,713,300 | 0 |
| 15-Aug-2025 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 2,592,900 | 0 |
| 14-Aug-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,520.00 | 2,547,500 | 0 |
| 13-Aug-2025 | 1,585.00 | 1,600.00 | 1,535.00 | 1,550.00 | 1,986,200 | 0 |
| 12-Aug-2025 | 1,600.00 | 1,655.00 | 1,500.00 | 1,580.00 | 9,906,500 | 0 |
| 11-Aug-2025 | 1,470.00 | 1,625.00 | 1,470.00 | 1,595.00 | 8,277,800 | 0 |
| 08-Aug-2025 | 1,340.00 | 1,495.00 | 1,340.00 | 1,460.00 | 9,035,900 | 0 |
| 07-Aug-2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,527,700 | 0 |
| 06-Aug-2025 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,566,100 | 0 |
| 05-Aug-2025 | 1,370.00 | 1,380.00 | 1,300.00 | 1,335.00 | 2,087,900 | 0 |
| 04-Aug-2025 | 1,255.00 | 1,380.00 | 1,185.00 | 1,370.00 | 3,370,600 | 0 |
| 01-Aug-2025 | 1,305.00 | 1,315.00 | 1,180.00 | 1,255.00 | 2,698,900 | 0 |
| 31-Jul-2025 | 1,375.00 | 1,385.00 | 1,295.00 | 1,305.00 | 2,517,300 | 0 |
| 30-Jul-2025 | 1,375.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,776,600 | 0 |
| 29-Jul-2025 | 1,405.00 | 1,435.00 | 1,320.00 | 1,375.00 | 3,169,800 | 0 |
| 28-Jul-2025 | 1,345.00 | 1,420.00 | 1,340.00 | 1,400.00 | 6,225,300 | 0 |
| 25-Jul-2025 | 1,300.00 | 1,385.00 | 1,275.00 | 1,340.00 | 7,606,500 | 0 |
| 24-Jul-2025 | 1,200.00 | 1,350.00 | 1,200.00 | 1,280.00 | 12,412,600 | 0 |
| 23-Jul-2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,200.00 | 3,322,100 | 0 |
| 22-Jul-2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 2,956,300 | 0 |
| 21-Jul-2025 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 3,263,700 | 0 |
| 18-Jul-2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,667,100 | 0 |
| 17-Jul-2025 | 1,110.00 | 1,150.00 | 1,095.00 | 1,105.00 | 2,263,300 | 0 |
| 16-Jul-2025 | 1,115.00 | 1,170.00 | 1,060.00 | 1,105.00 | 3,217,800 | 0 |
| 15-Jul-2025 | 1,035.00 | 1,145.00 | 1,030.00 | 1,095.00 | 3,759,000 | 0 |
| 14-Jul-2025 | 1,150.00 | 1,250.00 | 1,000.00 | 1,035.00 | 11,439,600 | 0 |
| 11-Jul-2025 | 1,025.00 | 1,140.00 | 1,025.00 | 1,130.00 | 9,485,400 | 0 |
| 10-Jul-2025 | 945.00 | 1,030.00 | 940.00 | 1,010.00 | 5,358,700 | 0 |
| 09-Jul-2025 | 875.00 | 950.00 | 875.00 | 935.00 | 3,894,800 | 0 |
| 08-Jul-2025 | 850.00 | 875.00 | 850.00 | 875.00 | 1,573,600 | 0 |
| 07-Jul-2025 | 850.00 | 910.00 | 845.00 | 850.00 | 4,958,600 | 0 |
| 04-Jul-2025 | 790.00 | 860.00 | 780.00 | 850.00 | 3,754,500 | 0 |
| 03-Jul-2025 | 790.00 | 790.00 | 780.00 | 790.00 | 454,800 | 0 |
| 02-Jul-2025 | 775.00 | 800.00 | 775.00 | 790.00 | 590,100 | 0 |
| 01-Jul-2025 | 785.00 | 800.00 | 780.00 | 780.00 | 1,108,700 | 0 |
| 30-Jun-2025 | 785.00 | 795.00 | 785.00 | 785.00 | 1,544,100 | 0 |
| 26-Jun-2025 | 775.00 | 785.00 | 775.00 | 780.00 | 1,126,600 | 0 |
| 25-Jun-2025 | 765.00 | 780.00 | 760.00 | 775.00 | 2,228,900 | 0 |
| 24-Jun-2025 | 690.00 | 825.00 | 690.00 | 765.00 | 3,729,500 | 0 |
| 23-Jun-2025 | 660.00 | 700.00 | 655.00 | 690.00 | 759,800 | 0 |
| 20-Jun-2025 | 690.00 | 700.00 | 645.00 | 660.00 | 1,800,500 | 0 |
| 19-Jun-2025 | 695.00 | 705.00 | 675.00 | 690.00 | 379,600 | 0 |
| 18-Jun-2025 | 720.00 | 720.00 | 695.00 | 695.00 | 947,300 | 0 |
| 17-Jun-2025 | 705.00 | 715.00 | 705.00 | 715.00 | 147,100 | 0 |
| 16-Jun-2025 | 715.00 | 715.00 | 705.00 | 705.00 | 141,800 | 0 |
| 13-Jun-2025 | 720.00 | 740.00 | 715.00 | 715.00 | 73,300 | 0 |
| 12-Jun-2025 | 720.00 | 730.00 | 705.00 | 720.00 | 307,800 | 0 |
| 11-Jun-2025 | 725.00 | 730.00 | 720.00 | 720.00 | 164,900 | 0 |
| 10-Jun-2025 | 730.00 | 740.00 | 720.00 | 730.00 | 136,100 | 0 |
| 05-Jun-2025 | 725.00 | 730.00 | 710.00 | 730.00 | 80,100 | 0 |
| 04-Jun-2025 | 715.00 | 735.00 | 710.00 | 725.00 | 200,500 | 0 |
| 03-Jun-2025 | 730.00 | 730.00 | 710.00 | 715.00 | 132,400 | 0 |
| 02-Jun-2025 | 740.00 | 740.00 | 730.00 | 730.00 | 170,500 | 0 |
| 28-May-2025 | 735.00 | 745.00 | 735.00 | 740.00 | 182,600 | 0 |
| 27-May-2025 | 735.00 | 745.00 | 735.00 | 735.00 | 288,100 | 0 |
| 26-May-2025 | 765.00 | 765.00 | 730.00 | 740.00 | 344,700 | 0 |
| 23-May-2025 | 755.00 | 760.00 | 750.00 | 755.00 | 197,500 | 0 |
| 22-May-2025 | 745.00 | 750.00 | 745.00 | 745.00 | 243,700 | 0 |
| 21-May-2025 | 745.00 | 750.00 | 740.00 | 745.00 | 919,900 | 0 |
| 20-May-2025 | 750.00 | 760.00 | 740.00 | 745.00 | 332,800 | 0 |
| 19-May-2025 | 755.00 | 770.00 | 725.00 | 750.00 | 1,331,100 | 0 |
| 16-May-2025 | 740.00 | 760.00 | 740.00 | 750.00 | 108,200 | 0 |
| 15-May-2025 | 755.00 | 755.00 | 740.00 | 745.00 | 490,100 | 0 |
| 14-May-2025 | 745.00 | 750.00 | 740.00 | 750.00 | 189,900 | 0 |
| 09-May-2025 | 750.00 | 760.00 | 745.00 | 745.00 | 158,900 | 0 |
| 08-May-2025 | 750.00 | 770.00 | 740.00 | 745.00 | 962,900 | 0 |
| 07-May-2025 | 750.00 | 750.00 | 740.00 | 750.00 | 292,800 | 0 |