| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,610.00 | 1,780.00 | 1,605.00 | 1,780.00 | 584,895,800 | 0 |
| 03-Oct-2025 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 74,499,500 | 0 |
| 02-Oct-2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 48,573,900 | 0 |
| 01-Oct-2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 86,910,200 | 0 |
| 30-Sep-2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,620.00 | 95,295,500 | 0 |
| 29-Sep-2025 | 1,600.00 | 1,670.00 | 1,590.00 | 1,610.00 | 191,796,400 | 0 |
| 26-Sep-2025 | 1,615.00 | 1,630.00 | 1,590.00 | 1,600.00 | 71,543,700 | 0 |
| 25-Sep-2025 | 1,590.00 | 1,625.00 | 1,550.00 | 1,590.00 | 112,980,500 | 0 |
| 24-Sep-2025 | 1,615.00 | 1,640.00 | 1,570.00 | 1,595.00 | 156,902,000 | 0 |
| 23-Sep-2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,615.00 | 140,460,900 | 0 |
| 22-Sep-2025 | 1,590.00 | 1,680.00 | 1,570.00 | 1,640.00 | 355,262,300 | 0 |
| 19-Sep-2025 | 1,590.00 | 1,600.00 | 1,550.00 | 1,590.00 | 138,605,600 | 0 |
| 18-Sep-2025 | 1,520.00 | 1,600.00 | 1,505.00 | 1,580.00 | 238,714,800 | 0 |
| 17-Sep-2025 | 1,480.00 | 1,530.00 | 1,465.00 | 1,505.00 | 106,948,700 | 0 |
| 16-Sep-2025 | 1,510.00 | 1,520.00 | 1,455.00 | 1,470.00 | 59,121,600 | 0 |
| 15-Sep-2025 | 1,435.00 | 1,505.00 | 1,430.00 | 1,505.00 | 85,823,000 | 0 |
| 12-Sep-2025 | 1,435.00 | 1,470.00 | 1,420.00 | 1,430.00 | 73,018,400 | 0 |
| 11-Sep-2025 | 1,425.00 | 1,445.00 | 1,405.00 | 1,420.00 | 58,880,600 | 0 |
| 10-Sep-2025 | 1,465.00 | 1,465.00 | 1,415.00 | 1,420.00 | 55,881,900 | 0 |
| 09-Sep-2025 | 1,475.00 | 1,490.00 | 1,405.00 | 1,430.00 | 85,714,900 | 0 |
| 08-Sep-2025 | 1,500.00 | 1,520.00 | 1,460.00 | 1,475.00 | 94,002,800 | 0 |
| 04-Sep-2025 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 56,909,500 | 0 |
| 03-Sep-2025 | 1,535.00 | 1,550.00 | 1,510.00 | 1,520.00 | 57,669,600 | 0 |
| 02-Sep-2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,525.00 | 68,121,900 | 0 |
| 01-Sep-2025 | 1,450.00 | 1,535.00 | 1,430.00 | 1,505.00 | 169,126,600 | 0 |
| 29-Aug-2025 | 1,600.00 | 1,610.00 | 1,495.00 | 1,560.00 | 245,060,400 | 0 |
| 28-Aug-2025 | 1,635.00 | 1,645.00 | 1,610.00 | 1,615.00 | 128,762,800 | 0 |
| 27-Aug-2025 | 1,650.00 | 1,665.00 | 1,605.00 | 1,625.00 | 341,000,200 | 0 |
| 26-Aug-2025 | 1,640.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,568,520,900 | 0 |
| 25-Aug-2025 | 1,640.00 | 1,650.00 | 1,615.00 | 1,630.00 | 170,274,500 | 0 |
| 22-Aug-2025 | 1,650.00 | 1,665.00 | 1,620.00 | 1,635.00 | 220,944,600 | 0 |
| 21-Aug-2025 | 1,620.00 | 1,665.00 | 1,580.00 | 1,645.00 | 295,675,600 | 0 |
| 20-Aug-2025 | 1,570.00 | 1,625.00 | 1,560.00 | 1,615.00 | 219,455,300 | 0 |
| 19-Aug-2025 | 1,555.00 | 1,590.00 | 1,550.00 | 1,555.00 | 116,868,000 | 0 |
| 15-Aug-2025 | 1,630.00 | 1,635.00 | 1,550.00 | 1,550.00 | 196,417,700 | 0 |
| 14-Aug-2025 | 1,645.00 | 1,685.00 | 1,605.00 | 1,610.00 | 296,282,000 | 0 |
| 13-Aug-2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,625.00 | 399,438,600 | 0 |
| 12-Aug-2025 | 1,535.00 | 1,600.00 | 1,535.00 | 1,575.00 | 224,305,200 | 0 |
| 11-Aug-2025 | 1,575.00 | 1,590.00 | 1,520.00 | 1,535.00 | 241,535,300 | 0 |
| 08-Aug-2025 | 1,705.00 | 1,750.00 | 1,560.00 | 1,565.00 | 768,553,600 | 0 |
| 07-Aug-2025 | 1,535.00 | 1,545.00 | 1,450.00 | 1,460.00 | 306,099,900 | 0 |
| 06-Aug-2025 | 1,475.00 | 1,600.00 | 1,470.00 | 1,530.00 | 529,745,200 | 0 |
| 05-Aug-2025 | 1,420.00 | 1,470.00 | 1,315.00 | 1,450.00 | 398,760,700 | 0 |
| 04-Aug-2025 | 1,525.00 | 1,530.00 | 1,380.00 | 1,415.00 | 383,323,000 | 0 |
| 01-Aug-2025 | 1,550.00 | 1,565.00 | 1,525.00 | 1,525.00 | 99,045,000 | 0 |
| 31-Jul-2025 | 1,570.00 | 1,585.00 | 1,530.00 | 1,535.00 | 91,728,200 | 0 |
| 30-Jul-2025 | 1,625.00 | 1,625.00 | 1,560.00 | 1,570.00 | 182,139,700 | 0 |
| 29-Jul-2025 | 1,565.00 | 1,630.00 | 1,540.00 | 1,625.00 | 235,303,500 | 0 |
| 28-Jul-2025 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 180,645,300 | 0 |
| 25-Jul-2025 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 149,285,600 | 0 |
| 24-Jul-2025 | 1,560.00 | 1,590.00 | 1,530.00 | 1,535.00 | 145,457,200 | 0 |
| 23-Jul-2025 | 1,575.00 | 1,585.00 | 1,505.00 | 1,555.00 | 156,030,200 | 0 |
| 22-Jul-2025 | 1,615.00 | 1,625.00 | 1,530.00 | 1,575.00 | 406,255,200 | 0 |
| 21-Jul-2025 | 1,675.00 | 1,675.00 | 1,585.00 | 1,605.00 | 270,569,800 | 0 |
| 18-Jul-2025 | 1,665.00 | 1,710.00 | 1,645.00 | 1,655.00 | 326,322,400 | 0 |
| 17-Jul-2025 | 1,685.00 | 1,725.00 | 1,640.00 | 1,650.00 | 389,304,100 | 0 |
| 16-Jul-2025 | 1,630.00 | 1,710.00 | 1,500.00 | 1,665.00 | 602,401,200 | 0 |
| 15-Jul-2025 | 1,640.00 | 1,795.00 | 1,580.00 | 1,625.00 | 694,431,000 | 0 |
| 14-Jul-2025 | 1,640.00 | 1,720.00 | 1,560.00 | 1,687.50 | 925,826,000 | 0 |
| 11-Jul-2025 | 1,427.50 | 1,445.00 | 1,397.50 | 1,440.00 | 248,043,000 | 0 |
| 10-Jul-2025 | 1,350.00 | 1,440.00 | 1,325.00 | 1,420.00 | 452,075,000 | 0 |
| 09-Jul-2025 | 1,300.00 | 1,350.00 | 1,297.50 | 1,340.00 | 298,668,000 | 0 |
| 08-Jul-2025 | 1,235.00 | 1,300.00 | 1,222.50 | 1,295.00 | 274,133,000 | 0 |
| 07-Jul-2025 | 1,185.00 | 1,235.00 | 1,162.50 | 1,235.00 | 120,432,000 | 0 |
| 04-Jul-2025 | 1,195.00 | 1,197.50 | 1,140.00 | 1,185.00 | 99,337,000 | 0 |
| 03-Jul-2025 | 1,215.00 | 1,217.50 | 1,177.50 | 1,182.50 | 85,550,000 | 0 |
| 02-Jul-2025 | 1,282.50 | 1,297.50 | 1,190.00 | 1,205.00 | 219,588,000 | 0 |
| 01-Jul-2025 | 1,270.00 | 1,287.50 | 1,252.50 | 1,280.00 | 151,294,000 | 0 |
| 30-Jun-2025 | 1,212.50 | 1,267.50 | 1,202.50 | 1,260.00 | 306,041,000 | 0 |
| 26-Jun-2025 | 1,187.50 | 1,230.00 | 1,175.00 | 1,192.50 | 221,517,000 | 0 |
| 25-Jun-2025 | 1,197.50 | 1,207.50 | 1,190.00 | 1,190.00 | 187,634,000 | 0 |
| 24-Jun-2025 | 1,165.00 | 1,220.00 | 1,155.00 | 1,175.00 | 180,367,000 | 0 |
| 23-Jun-2025 | 1,130.00 | 1,160.00 | 1,102.50 | 1,127.50 | 155,012,000 | 0 |
| 20-Jun-2025 | 1,167.50 | 1,185.00 | 1,145.00 | 1,180.00 | 106,968,000 | 0 |
| 19-Jun-2025 | 1,192.50 | 1,207.50 | 1,152.50 | 1,165.00 | 138,050,000 | 0 |
| 18-Jun-2025 | 1,190.00 | 1,220.00 | 1,185.00 | 1,187.50 | 149,451,000 | 0 |
| 17-Jun-2025 | 1,220.00 | 1,222.50 | 1,187.50 | 1,187.50 | 115,788,000 | 0 |
| 16-Jun-2025 | 1,167.50 | 1,227.50 | 1,165.00 | 1,202.50 | 208,153,000 | 0 |
| 13-Jun-2025 | 1,187.50 | 1,190.00 | 1,150.00 | 1,175.00 | 144,920,000 | 0 |
| 12-Jun-2025 | 1,180.00 | 1,215.00 | 1,165.00 | 1,187.50 | 166,319,000 | 0 |
| 11-Jun-2025 | 1,282.50 | 1,282.50 | 1,187.50 | 1,190.00 | 479,428,000 | 0 |
| 10-Jun-2025 | 1,200.00 | 1,337.50 | 1,200.00 | 1,285.00 | 391,129,000 | 0 |
| 05-Jun-2025 | 1,170.00 | 1,237.50 | 1,147.50 | 1,185.00 | 258,189,000 | 0 |
| 04-Jun-2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,152.50 | 105,477,000 | 0 |
| 03-Jun-2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,180.00 | 83,432,000 | 0 |
| 02-Jun-2025 | 1,142.50 | 1,205.00 | 1,142.50 | 1,172.50 | 235,589,000 | 0 |
| 28-May-2025 | 1,140.00 | 1,160.00 | 1,122.50 | 1,140.00 | 110,095,000 | 0 |
| 27-May-2025 | 1,145.00 | 1,190.00 | 1,115.00 | 1,135.00 | 250,137,000 | 0 |
| 26-May-2025 | 1,125.00 | 1,177.50 | 1,117.50 | 1,137.50 | 188,803,000 | 0 |
| 23-May-2025 | 1,112.50 | 1,127.50 | 1,100.00 | 1,115.00 | 67,857,000 | 0 |
| 22-May-2025 | 1,100.00 | 1,137.50 | 1,090.00 | 1,110.00 | 150,709,000 | 0 |
| 21-May-2025 | 1,085.00 | 1,152.50 | 1,070.00 | 1,117.50 | 417,306,000 | 0 |
| 20-May-2025 | 1,140.00 | 1,182.50 | 1,112.50 | 1,167.50 | 659,743,000 | 0 |
| 19-May-2025 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 97,651,000 | 0 |
| 16-May-2025 | 1,015.00 | 1,030.00 | 992.50 | 1,030.00 | 109,833,000 | 0 |
| 15-May-2025 | 972.50 | 1,040.00 | 967.50 | 1,015.00 | 232,561,000 | 0 |
| 14-May-2025 | 900.00 | 972.50 | 882.50 | 967.50 | 281,441,000 | 0 |
| 09-May-2025 | 862.50 | 897.50 | 862.50 | 877.50 | 87,628,000 | 0 |
| 08-May-2025 | 880.00 | 892.50 | 847.50 | 852.50 | 145,889,000 | 0 |
| 07-May-2025 | 885.00 | 920.00 | 880.00 | 880.00 | 308,445,000 | 0 |