| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 3,050.00 | 3,780.00 | 3,050.00 | 3,780.00 | 1,053,100 | 0 |
| 03-Oct-2025 | 2,600.00 | 3,030.00 | 2,600.00 | 3,030.00 | 515,300 | 0 |
| 02-Oct-2025 | 2,430.00 | 2,460.00 | 2,400.00 | 2,430.00 | 6,000 | 0 |
| 01-Oct-2025 | 2,370.00 | 2,430.00 | 2,360.00 | 2,430.00 | 12,800 | 0 |
| 30-Sep-2025 | 2,410.00 | 2,420.00 | 2,360.00 | 2,420.00 | 7,100 | 0 |
| 29-Sep-2025 | 2,390.00 | 2,410.00 | 2,370.00 | 2,390.00 | 12,700 | 0 |
| 26-Sep-2025 | 2,390.00 | 2,390.00 | 2,330.00 | 2,390.00 | 2,600 | 0 |
| 25-Sep-2025 | 2,330.00 | 2,390.00 | 2,330.00 | 2,370.00 | 2,600 | 0 |
| 24-Sep-2025 | 2,390.00 | 2,400.00 | 2,330.00 | 2,330.00 | 1,400 | 0 |
| 23-Sep-2025 | 2,330.00 | 2,340.00 | 2,330.00 | 2,340.00 | 700 | 0 |
| 22-Sep-2025 | 2,390.00 | 2,390.00 | 2,280.00 | 2,330.00 | 11,500 | 0 |
| 19-Sep-2025 | 2,310.00 | 2,370.00 | 2,270.00 | 2,370.00 | 800 | 0 |
| 18-Sep-2025 | 2,360.00 | 2,400.00 | 2,260.00 | 2,320.00 | 9,800 | 0 |
| 17-Sep-2025 | 2,370.00 | 2,370.00 | 2,100.00 | 2,260.00 | 29,900 | 0 |
| 16-Sep-2025 | 2,370.00 | 2,410.00 | 2,370.00 | 2,370.00 | 3,400 | 0 |
| 15-Sep-2025 | 2,410.00 | 2,410.00 | 2,360.00 | 2,370.00 | 6,000 | 0 |
| 12-Sep-2025 | 2,410.00 | 2,410.00 | 2,400.00 | 2,410.00 | 2,900 | 0 |
| 11-Sep-2025 | 2,400.00 | 2,460.00 | 2,290.00 | 2,400.00 | 28,800 | 0 |
| 10-Sep-2025 | 2,350.00 | 2,450.00 | 2,350.00 | 2,430.00 | 4,100 | 0 |
| 09-Sep-2025 | 2,400.00 | 2,430.00 | 2,350.00 | 2,350.00 | 20,200 | 0 |
| 08-Sep-2025 | 2,510.00 | 2,510.00 | 2,400.00 | 2,400.00 | 8,700 | 0 |
| 04-Sep-2025 | 2,540.00 | 2,540.00 | 2,440.00 | 2,500.00 | 5,300 | 0 |
| 03-Sep-2025 | 2,450.00 | 2,540.00 | 2,450.00 | 2,530.00 | 14,700 | 0 |
| 02-Sep-2025 | 2,400.00 | 2,650.00 | 2,320.00 | 2,430.00 | 40,200 | 0 |
| 01-Sep-2025 | 2,350.00 | 2,680.00 | 2,190.00 | 2,440.00 | 105,100 | 0 |
| 29-Aug-2025 | 2,470.00 | 2,470.00 | 2,300.00 | 2,390.00 | 20,800 | 0 |
| 28-Aug-2025 | 2,490.00 | 2,490.00 | 2,440.00 | 2,470.00 | 10,600 | 0 |
| 27-Aug-2025 | 2,410.00 | 2,490.00 | 2,370.00 | 2,480.00 | 9,900 | 0 |
| 26-Aug-2025 | 2,500.00 | 2,510.00 | 2,410.00 | 2,410.00 | 23,300 | 0 |
| 25-Aug-2025 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 11,800 | 0 |
| 22-Aug-2025 | 2,590.00 | 2,650.00 | 2,440.00 | 2,520.00 | 57,100 | 0 |
| 21-Aug-2025 | 2,470.00 | 2,950.00 | 2,410.00 | 2,530.00 | 144,000 | 0 |
| 20-Aug-2025 | 2,460.00 | 2,540.00 | 2,460.00 | 2,470.00 | 49,400 | 0 |
| 19-Aug-2025 | 2,420.00 | 2,520.00 | 2,360.00 | 2,460.00 | 53,600 | 0 |
| 15-Aug-2025 | 2,430.00 | 2,560.00 | 2,420.00 | 2,420.00 | 23,500 | 0 |
| 14-Aug-2025 | 2,450.00 | 2,460.00 | 2,400.00 | 2,430.00 | 19,100 | 0 |
| 13-Aug-2025 | 2,560.00 | 2,560.00 | 2,380.00 | 2,450.00 | 165,800 | 0 |
| 12-Aug-2025 | 2,570.00 | 2,750.00 | 2,380.00 | 2,560.00 | 227,000 | 0 |
| 11-Aug-2025 | 2,360.00 | 2,800.00 | 2,310.00 | 2,570.00 | 84,400 | 0 |
| 08-Aug-2025 | 2,470.00 | 2,470.00 | 2,300.00 | 2,400.00 | 29,500 | 0 |
| 07-Aug-2025 | 2,670.00 | 2,670.00 | 2,300.00 | 2,470.00 | 244,100 | 0 |
| 06-Aug-2025 | 2,460.00 | 3,040.00 | 2,370.00 | 2,670.00 | 215,700 | 0 |
| 05-Aug-2025 | 2,540.00 | 2,540.00 | 2,290.00 | 2,460.00 | 135,600 | 0 |
| 04-Aug-2025 | 2,420.00 | 2,680.00 | 2,340.00 | 2,540.00 | 163,900 | 0 |
| 01-Aug-2025 | 2,530.00 | 2,650.00 | 2,110.00 | 2,420.00 | 155,500 | 0 |
| 31-Jul-2025 | 2,820.00 | 3,510.00 | 2,390.00 | 2,440.00 | 1,205,900 | 0 |
| 30-Jul-2025 | 2,410.00 | 2,950.00 | 2,390.00 | 2,810.00 | 571,100 | 0 |
| 29-Jul-2025 | 2,060.00 | 2,570.00 | 2,060.00 | 2,390.00 | 455,800 | 0 |
| 28-Jul-2025 | 1,925.00 | 2,170.00 | 1,910.00 | 2,060.00 | 79,400 | 0 |
| 25-Jul-2025 | 1,950.00 | 2,370.00 | 1,900.00 | 1,920.00 | 340,000 | 0 |
| 24-Jul-2025 | 1,905.00 | 1,920.00 | 1,900.00 | 1,900.00 | 7,500 | 0 |
| 23-Jul-2025 | 1,920.00 | 1,920.00 | 1,905.00 | 1,915.00 | 4,300 | 0 |
| 22-Jul-2025 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 20,800 | 0 |
| 21-Jul-2025 | 1,880.00 | 1,920.00 | 1,875.00 | 1,895.00 | 30,900 | 0 |
| 18-Jul-2025 | 1,860.00 | 1,920.00 | 1,850.00 | 1,880.00 | 22,800 | 0 |
| 17-Jul-2025 | 1,805.00 | 1,985.00 | 1,785.00 | 1,855.00 | 73,500 | 0 |
| 16-Jul-2025 | 1,805.00 | 1,810.00 | 1,775.00 | 1,805.00 | 7,800 | 0 |
| 15-Jul-2025 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 2,000 | 0 |
| 14-Jul-2025 | 1,800.00 | 1,810.00 | 1,795.00 | 1,795.00 | 9,100 | 0 |
| 11-Jul-2025 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 2,200 | 0 |
| 10-Jul-2025 | 1,800.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,000 | 0 |
| 09-Jul-2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 900 | 0 |
| 08-Jul-2025 | 1,750.00 | 1,795.00 | 1,750.00 | 1,795.00 | 2,600 | 0 |
| 07-Jul-2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 5,100 | 0 |
| 04-Jul-2025 | 1,750.00 | 1,770.00 | 1,750.00 | 1,770.00 | 800 | 0 |
| 03-Jul-2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 600 | 0 |
| 02-Jul-2025 | 1,760.00 | 1,880.00 | 1,740.00 | 1,760.00 | 9,700 | 0 |
| 01-Jul-2025 | 1,800.00 | 1,885.00 | 1,755.00 | 1,760.00 | 2,500 | 0 |
| 30-Jun-2025 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,000 | 0 |
| 26-Jun-2025 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,100 | 0 |
| 25-Jun-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 600 | 0 |
| 24-Jun-2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,300 | 0 |
| 23-Jun-2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 11,900 | 0 |
| 20-Jun-2025 | 1,745.00 | 1,790.00 | 1,745.00 | 1,745.00 | 1,300 | 0 |
| 19-Jun-2025 | 1,750.00 | 1,795.00 | 1,735.00 | 1,745.00 | 5,400 | 0 |
| 18-Jun-2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 | 0 |
| 17-Jun-2025 | 1,765.00 | 1,805.00 | 1,765.00 | 1,795.00 | 2,800 | 0 |
| 16-Jun-2025 | 1,830.00 | 1,830.00 | 1,765.00 | 1,765.00 | 2,400 | 0 |
| 13-Jun-2025 | 1,805.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,800 | 0 |
| 12-Jun-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 500 | 0 |
| 11-Jun-2025 | 1,770.00 | 1,800.00 | 1,770.00 | 1,795.00 | 2,100 | 0 |
| 10-Jun-2025 | 1,760.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,100 | 0 |
| 05-Jun-2025 | 1,800.00 | 1,805.00 | 1,750.00 | 1,800.00 | 11,200 | 0 |
| 04-Jun-2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,800.00 | 7,800 | 0 |
| 03-Jun-2025 | 1,850.00 | 1,885.00 | 1,805.00 | 1,805.00 | 35,500 | 0 |
| 02-Jun-2025 | 1,915.00 | 1,920.00 | 1,805.00 | 1,835.00 | 42,600 | 0 |
| 28-May-2025 | 1,840.00 | 1,940.00 | 1,700.00 | 1,915.00 | 38,100 | 0 |
| 27-May-2025 | 1,875.00 | 1,880.00 | 1,800.00 | 1,840.00 | 20,900 | 0 |
| 26-May-2025 | 1,890.00 | 1,935.00 | 1,880.00 | 1,880.00 | 20,400 | 0 |
| 23-May-2025 | 1,890.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,600 | 0 |
| 22-May-2025 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 11,300 | 0 |
| 21-May-2025 | 1,870.00 | 1,895.00 | 1,830.00 | 1,890.00 | 8,900 | 0 |
| 20-May-2025 | 1,820.00 | 1,900.00 | 1,700.00 | 1,805.00 | 12,700 | 0 |
| 19-May-2025 | 1,895.00 | 2,070.00 | 1,805.00 | 1,820.00 | 24,200 | 0 |
| 16-May-2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,790.00 | 5,300 | 0 |
| 15-May-2025 | 1,790.00 | 1,805.00 | 1,770.00 | 1,805.00 | 7,600 | 0 |
| 14-May-2025 | 1,760.00 | 1,790.00 | 1,760.00 | 1,790.00 | 5,600 | 0 |
| 09-May-2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,755.00 | 3,600 | 0 |
| 08-May-2025 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 4,000 | 0 |
| 07-May-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,775.00 | 3,200 | 0 |