| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,700.00 | 3,740.00 | 3,640.00 | 3,660.00 | 190,283,900 | 0 |
| 03-Oct-2025 | 3,710.00 | 3,750.00 | 3,680.00 | 3,690.00 | 214,737,100 | 0 |
| 02-Oct-2025 | 3,760.00 | 3,790.00 | 3,710.00 | 3,710.00 | 379,620,000 | 0 |
| 01-Oct-2025 | 3,860.00 | 3,940.00 | 3,800.00 | 3,810.00 | 223,133,600 | 0 |
| 30-Sep-2025 | 3,980.00 | 3,980.00 | 3,900.00 | 3,900.00 | 217,357,100 | 0 |
| 29-Sep-2025 | 4,040.00 | 4,040.00 | 3,960.00 | 3,980.00 | 126,611,800 | 0 |
| 26-Sep-2025 | 4,050.00 | 4,080.00 | 4,000.00 | 4,040.00 | 146,229,200 | 0 |
| 25-Sep-2025 | 4,170.00 | 4,170.00 | 4,050.00 | 4,070.00 | 129,656,800 | 0 |
| 24-Sep-2025 | 4,140.00 | 4,170.00 | 4,100.00 | 4,170.00 | 124,591,600 | 0 |
| 23-Sep-2025 | 4,120.00 | 4,170.00 | 4,110.00 | 4,140.00 | 110,771,700 | 0 |
| 22-Sep-2025 | 4,250.00 | 4,250.00 | 4,110.00 | 4,160.00 | 157,592,800 | 0 |
| 19-Sep-2025 | 4,230.00 | 4,250.00 | 4,180.00 | 4,250.00 | 211,373,200 | 0 |
| 18-Sep-2025 | 4,270.00 | 4,270.00 | 4,210.00 | 4,250.00 | 332,670,300 | 0 |
| 17-Sep-2025 | 4,160.00 | 4,220.00 | 4,120.00 | 4,220.00 | 245,154,800 | 0 |
| 16-Sep-2025 | 4,160.00 | 4,170.00 | 4,080.00 | 4,130.00 | 167,511,900 | 0 |
| 15-Sep-2025 | 4,200.00 | 4,220.00 | 4,120.00 | 4,140.00 | 157,482,000 | 0 |
| 12-Sep-2025 | 4,180.00 | 4,190.00 | 4,110.00 | 4,180.00 | 235,383,800 | 0 |
| 11-Sep-2025 | 4,000.00 | 4,120.00 | 3,980.00 | 4,080.00 | 281,910,400 | 0 |
| 10-Sep-2025 | 3,820.00 | 3,890.00 | 3,820.00 | 3,880.00 | 117,680,500 | 0 |
| 09-Sep-2025 | 3,870.00 | 3,890.00 | 3,750.00 | 3,790.00 | 327,167,200 | 0 |
| 08-Sep-2025 | 4,070.00 | 4,070.00 | 3,890.00 | 3,900.00 | 143,993,900 | 0 |
| 04-Sep-2025 | 3,980.00 | 4,010.00 | 3,960.00 | 4,000.00 | 87,402,700 | 0 |
| 03-Sep-2025 | 4,020.00 | 4,030.00 | 3,950.00 | 4,030.00 | 112,507,500 | 0 |
| 02-Sep-2025 | 3,980.00 | 4,050.00 | 3,960.00 | 3,960.00 | 111,856,000 | 0 |
| 01-Sep-2025 | 3,930.00 | 4,010.00 | 3,860.00 | 3,980.00 | 234,206,100 | 0 |
| 29-Aug-2025 | 4,100.00 | 4,120.00 | 4,020.00 | 4,050.00 | 217,276,600 | 0 |
| 28-Aug-2025 | 4,130.00 | 4,150.00 | 4,110.00 | 4,140.00 | 60,838,200 | 0 |
| 27-Aug-2025 | 4,130.00 | 4,150.00 | 4,070.00 | 4,130.00 | 123,874,000 | 0 |
| 26-Aug-2025 | 4,220.00 | 4,220.00 | 4,170.00 | 4,170.00 | 267,465,600 | 0 |
| 25-Aug-2025 | 4,180.00 | 4,270.00 | 4,170.00 | 4,210.00 | 195,322,200 | 0 |
| 22-Aug-2025 | 4,170.00 | 4,170.00 | 4,100.00 | 4,100.00 | 71,971,500 | 0 |
| 21-Aug-2025 | 4,160.00 | 4,170.00 | 4,090.00 | 4,150.00 | 112,477,700 | 0 |
| 20-Aug-2025 | 4,050.00 | 4,150.00 | 4,050.00 | 4,150.00 | 173,260,400 | 0 |
| 19-Aug-2025 | 4,090.00 | 4,100.00 | 4,010.00 | 4,040.00 | 208,409,700 | 0 |
| 15-Aug-2025 | 4,100.00 | 4,150.00 | 4,070.00 | 4,120.00 | 269,255,400 | 0 |
| 14-Aug-2025 | 4,080.00 | 4,100.00 | 4,040.00 | 4,060.00 | 164,408,100 | 0 |
| 13-Aug-2025 | 4,060.00 | 4,100.00 | 3,990.00 | 4,080.00 | 292,104,000 | 0 |
| 12-Aug-2025 | 3,860.00 | 4,050.00 | 3,830.00 | 4,050.00 | 404,797,800 | 0 |
| 11-Aug-2025 | 3,720.00 | 3,810.00 | 3,720.00 | 3,810.00 | 143,167,900 | 0 |
| 08-Aug-2025 | 3,710.00 | 3,730.00 | 3,700.00 | 3,700.00 | 133,180,100 | 0 |
| 07-Aug-2025 | 3,730.00 | 3,750.00 | 3,700.00 | 3,710.00 | 92,746,000 | 0 |
| 06-Aug-2025 | 3,770.00 | 3,780.00 | 3,710.00 | 3,710.00 | 100,168,200 | 0 |
| 05-Aug-2025 | 3,700.00 | 3,790.00 | 3,700.00 | 3,740.00 | 184,822,600 | 0 |
| 04-Aug-2025 | 3,720.00 | 3,740.00 | 3,690.00 | 3,710.00 | 104,446,300 | 0 |
| 01-Aug-2025 | 3,800.00 | 3,800.00 | 3,740.00 | 3,740.00 | 134,100,500 | 0 |
| 31-Jul-2025 | 3,780.00 | 3,790.00 | 3,700.00 | 3,710.00 | 163,371,700 | 0 |
| 30-Jul-2025 | 3,910.00 | 3,910.00 | 3,770.00 | 3,780.00 | 206,358,500 | 0 |
| 29-Jul-2025 | 3,930.00 | 3,930.00 | 3,900.00 | 3,920.00 | 98,887,100 | 0 |
| 28-Jul-2025 | 3,940.00 | 3,950.00 | 3,920.00 | 3,940.00 | 94,898,300 | 0 |
| 25-Jul-2025 | 3,950.00 | 3,950.00 | 3,870.00 | 3,880.00 | 86,263,700 | 0 |
| 24-Jul-2025 | 3,830.00 | 3,950.00 | 3,820.00 | 3,950.00 | 206,654,200 | 0 |
| 23-Jul-2025 | 3,840.00 | 3,860.00 | 3,790.00 | 3,800.00 | 132,305,000 | 0 |
| 22-Jul-2025 | 3,860.00 | 3,880.00 | 3,830.00 | 3,840.00 | 84,902,800 | 0 |
| 21-Jul-2025 | 3,890.00 | 3,900.00 | 3,830.00 | 3,830.00 | 89,765,800 | 0 |
| 18-Jul-2025 | 3,910.00 | 3,940.00 | 3,860.00 | 3,860.00 | 111,030,000 | 0 |
| 17-Jul-2025 | 3,930.00 | 3,930.00 | 3,880.00 | 3,890.00 | 111,359,500 | 0 |
| 16-Jul-2025 | 3,950.00 | 3,960.00 | 3,880.00 | 3,880.00 | 241,966,800 | 0 |
| 15-Jul-2025 | 3,800.00 | 3,880.00 | 3,780.00 | 3,880.00 | 183,209,300 | 0 |
| 14-Jul-2025 | 3,880.00 | 3,890.00 | 3,750.00 | 3,780.00 | 167,151,400 | 0 |
| 11-Jul-2025 | 3,920.00 | 3,920.00 | 3,870.00 | 3,880.00 | 255,634,700 | 0 |
| 10-Jul-2025 | 3,690.00 | 3,880.00 | 3,680.00 | 3,870.00 | 290,117,200 | 0 |
| 09-Jul-2025 | 3,650.00 | 3,700.00 | 3,650.00 | 3,680.00 | 92,437,900 | 0 |
| 08-Jul-2025 | 3,690.00 | 3,700.00 | 3,650.00 | 3,670.00 | 115,551,200 | 0 |
| 07-Jul-2025 | 3,670.00 | 3,700.00 | 3,650.00 | 3,700.00 | 78,783,800 | 0 |
| 04-Jul-2025 | 3,680.00 | 3,710.00 | 3,650.00 | 3,670.00 | 91,141,200 | 0 |
| 03-Jul-2025 | 3,710.00 | 3,730.00 | 3,680.00 | 3,680.00 | 119,674,300 | 0 |
| 02-Jul-2025 | 3,650.00 | 3,700.00 | 3,640.00 | 3,680.00 | 220,273,500 | 0 |
| 01-Jul-2025 | 3,780.00 | 3,790.00 | 3,670.00 | 3,700.00 | 212,288,800 | 0 |
| 30-Jun-2025 | 3,840.00 | 3,840.00 | 3,730.00 | 3,740.00 | 271,933,200 | 0 |
| 26-Jun-2025 | 3,780.00 | 3,830.00 | 3,750.00 | 3,830.00 | 171,427,000 | 0 |
| 25-Jun-2025 | 3,830.00 | 3,830.00 | 3,730.00 | 3,760.00 | 164,257,700 | 0 |
| 24-Jun-2025 | 3,820.00 | 3,900.00 | 3,770.00 | 3,780.00 | 281,594,300 | 0 |
| 23-Jun-2025 | 3,730.00 | 3,750.00 | 3,660.00 | 3,720.00 | 222,067,700 | 0 |
| 20-Jun-2025 | 3,740.00 | 3,840.00 | 3,740.00 | 3,790.00 | 516,177,900 | 0 |
| 19-Jun-2025 | 3,900.00 | 3,920.00 | 3,800.00 | 3,800.00 | 355,413,000 | 0 |
| 18-Jun-2025 | 3,950.00 | 3,960.00 | 3,900.00 | 3,940.00 | 140,882,100 | 0 |
| 17-Jun-2025 | 4,010.00 | 4,030.00 | 3,960.00 | 3,960.00 | 125,769,400 | 0 |
| 16-Jun-2025 | 3,980.00 | 4,010.00 | 3,960.00 | 3,990.00 | 155,450,700 | 0 |
| 13-Jun-2025 | 4,020.00 | 4,050.00 | 3,980.00 | 4,000.00 | 283,826,000 | 0 |
| 12-Jun-2025 | 4,070.00 | 4,100.00 | 4,060.00 | 4,070.00 | 113,850,500 | 0 |
| 11-Jun-2025 | 4,130.00 | 4,140.00 | 4,060.00 | 4,070.00 | 196,558,700 | 0 |
| 10-Jun-2025 | 4,100.00 | 4,160.00 | 4,100.00 | 4,150.00 | 179,827,500 | 0 |
| 05-Jun-2025 | 4,110.00 | 4,140.00 | 4,050.00 | 4,100.00 | 230,129,500 | 0 |
| 04-Jun-2025 | 4,230.00 | 4,230.00 | 4,080.00 | 4,080.00 | 279,755,300 | 0 |
| 03-Jun-2025 | 4,210.00 | 4,230.00 | 4,120.00 | 4,200.00 | 277,902,300 | 0 |
| 02-Jun-2025 | 4,360.00 | 4,390.00 | 4,200.00 | 4,200.00 | 389,541,100 | 0 |
| 28-May-2025 | 4,360.00 | 4,450.00 | 4,320.00 | 4,450.00 | 466,133,500 | 0 |
| 27-May-2025 | 4,320.00 | 4,370.00 | 4,280.00 | 4,370.00 | 180,028,000 | 0 |
| 26-May-2025 | 4,350.00 | 4,350.00 | 4,260.00 | 4,320.00 | 149,418,600 | 0 |
| 23-May-2025 | 4,350.00 | 4,370.00 | 4,330.00 | 4,350.00 | 108,182,800 | 0 |
| 22-May-2025 | 4,280.00 | 4,310.00 | 4,240.00 | 4,300.00 | 208,291,800 | 0 |
| 21-May-2025 | 4,210.00 | 4,310.00 | 4,210.00 | 4,260.00 | 256,020,200 | 0 |
| 20-May-2025 | 4,230.00 | 4,280.00 | 4,170.00 | 4,210.00 | 209,576,900 | 0 |
| 19-May-2025 | 4,230.00 | 4,260.00 | 4,200.00 | 4,230.00 | 145,935,500 | 0 |
| 16-May-2025 | 4,310.00 | 4,330.00 | 4,160.00 | 4,250.00 | 289,337,600 | 0 |
| 15-May-2025 | 4,140.00 | 4,310.00 | 4,130.00 | 4,270.00 | 537,151,700 | 0 |
| 14-May-2025 | 4,000.00 | 4,090.00 | 3,960.00 | 4,090.00 | 461,642,400 | 0 |
| 09-May-2025 | 3,810.00 | 3,840.00 | 3,760.00 | 3,840.00 | 147,638,100 | 0 |
| 08-May-2025 | 3,910.00 | 3,960.00 | 3,780.00 | 3,790.00 | 224,121,900 | 0 |
| 07-May-2025 | 3,900.00 | 3,910.00 | 3,870.00 | 3,910.00 | 119,763,100 | 0 |