| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 2,860.00 | 2,910.00 | 2,830.00 | 2,850.00 | 784,800 | 0 |
| 03-Oct-2025 | 2,920.00 | 2,920.00 | 2,840.00 | 2,870.00 | 726,000 | 0 |
| 02-Oct-2025 | 2,970.00 | 3,000.00 | 2,890.00 | 2,920.00 | 347,800 | 0 |
| 01-Oct-2025 | 3,030.00 | 3,050.00 | 2,930.00 | 2,950.00 | 289,700 | 0 |
| 30-Sep-2025 | 3,080.00 | 3,330.00 | 2,970.00 | 3,020.00 | 1,611,600 | 0 |
| 29-Sep-2025 | 2,950.00 | 3,050.00 | 2,900.00 | 3,040.00 | 766,500 | 0 |
| 26-Sep-2025 | 2,880.00 | 2,950.00 | 2,860.00 | 2,950.00 | 299,700 | 0 |
| 25-Sep-2025 | 2,890.00 | 2,910.00 | 2,840.00 | 2,880.00 | 298,200 | 0 |
| 24-Sep-2025 | 2,930.00 | 2,930.00 | 2,830.00 | 2,890.00 | 307,000 | 0 |
| 23-Sep-2025 | 2,920.00 | 2,990.00 | 2,880.00 | 2,930.00 | 353,700 | 0 |
| 22-Sep-2025 | 2,980.00 | 2,980.00 | 2,860.00 | 2,920.00 | 364,300 | 0 |
| 19-Sep-2025 | 2,950.00 | 2,990.00 | 2,850.00 | 2,920.00 | 402,000 | 0 |
| 18-Sep-2025 | 3,000.00 | 3,000.00 | 2,930.00 | 2,950.00 | 413,700 | 0 |
| 17-Sep-2025 | 2,960.00 | 3,100.00 | 2,910.00 | 3,000.00 | 483,200 | 0 |
| 16-Sep-2025 | 2,960.00 | 2,960.00 | 2,920.00 | 2,950.00 | 443,200 | 0 |
| 15-Sep-2025 | 2,950.00 | 3,320.00 | 2,920.00 | 2,960.00 | 2,272,100 | 0 |
| 12-Sep-2025 | 2,930.00 | 2,980.00 | 2,870.00 | 2,910.00 | 265,900 | 0 |
| 11-Sep-2025 | 3,050.00 | 3,050.00 | 2,870.00 | 2,930.00 | 687,800 | 0 |
| 10-Sep-2025 | 3,030.00 | 3,050.00 | 3,000.00 | 3,030.00 | 158,400 | 0 |
| 09-Sep-2025 | 3,070.00 | 3,140.00 | 3,010.00 | 3,040.00 | 172,800 | 0 |
| 08-Sep-2025 | 3,140.00 | 3,140.00 | 3,050.00 | 3,050.00 | 240,700 | 0 |
| 04-Sep-2025 | 3,160.00 | 3,210.00 | 3,120.00 | 3,140.00 | 85,700 | 0 |
| 03-Sep-2025 | 3,230.00 | 3,250.00 | 3,150.00 | 3,150.00 | 199,700 | 0 |
| 02-Sep-2025 | 3,030.00 | 3,600.00 | 3,030.00 | 3,220.00 | 1,413,300 | 0 |
| 01-Sep-2025 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 434,900 | 0 |
| 29-Aug-2025 | 3,190.00 | 3,190.00 | 3,080.00 | 3,120.00 | 241,200 | 0 |
| 28-Aug-2025 | 3,210.00 | 3,210.00 | 3,150.00 | 3,200.00 | 171,300 | 0 |
| 27-Aug-2025 | 3,230.00 | 3,230.00 | 3,200.00 | 3,210.00 | 183,300 | 0 |
| 26-Aug-2025 | 3,330.00 | 3,330.00 | 3,190.00 | 3,230.00 | 592,800 | 0 |
| 25-Aug-2025 | 3,360.00 | 3,360.00 | 3,270.00 | 3,330.00 | 431,400 | 0 |
| 22-Aug-2025 | 3,380.00 | 3,420.00 | 3,340.00 | 3,350.00 | 218,200 | 0 |
| 21-Aug-2025 | 3,360.00 | 3,430.00 | 3,350.00 | 3,380.00 | 203,900 | 0 |
| 20-Aug-2025 | 3,380.00 | 3,390.00 | 3,350.00 | 3,360.00 | 235,200 | 0 |
| 19-Aug-2025 | 3,390.00 | 3,400.00 | 3,360.00 | 3,380.00 | 257,700 | 0 |
| 15-Aug-2025 | 3,450.00 | 3,460.00 | 3,380.00 | 3,380.00 | 233,600 | 0 |
| 14-Aug-2025 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 135,500 | 0 |
| 13-Aug-2025 | 3,480.00 | 3,530.00 | 3,410.00 | 3,410.00 | 678,900 | 0 |
| 12-Aug-2025 | 3,510.00 | 3,510.00 | 3,460.00 | 3,470.00 | 152,700 | 0 |
| 11-Aug-2025 | 3,580.00 | 3,580.00 | 3,470.00 | 3,510.00 | 134,000 | 0 |
| 08-Aug-2025 | 3,480.00 | 3,620.00 | 3,330.00 | 3,500.00 | 681,000 | 0 |
| 07-Aug-2025 | 3,600.00 | 3,600.00 | 3,460.00 | 3,480.00 | 322,400 | 0 |
| 06-Aug-2025 | 3,650.00 | 3,650.00 | 3,590.00 | 3,590.00 | 227,400 | 0 |
| 05-Aug-2025 | 3,610.00 | 3,660.00 | 3,600.00 | 3,610.00 | 268,000 | 0 |
| 04-Aug-2025 | 3,820.00 | 3,820.00 | 3,600.00 | 3,600.00 | 253,500 | 0 |
| 01-Aug-2025 | 3,530.00 | 3,850.00 | 3,370.00 | 3,650.00 | 1,011,200 | 0 |
| 31-Jul-2025 | 3,780.00 | 3,780.00 | 3,500.00 | 3,530.00 | 1,683,700 | 0 |
| 30-Jul-2025 | 3,860.00 | 3,860.00 | 3,770.00 | 3,780.00 | 487,600 | 0 |
| 29-Jul-2025 | 3,880.00 | 3,900.00 | 3,810.00 | 3,830.00 | 398,500 | 0 |
| 28-Jul-2025 | 3,830.00 | 3,950.00 | 3,830.00 | 3,880.00 | 532,500 | 0 |
| 25-Jul-2025 | 3,920.00 | 3,950.00 | 3,800.00 | 3,830.00 | 372,900 | 0 |
| 24-Jul-2025 | 3,940.00 | 3,980.00 | 3,910.00 | 3,910.00 | 253,600 | 0 |
| 23-Jul-2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,940.00 | 549,700 | 0 |
| 22-Jul-2025 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 924,400 | 0 |
| 21-Jul-2025 | 4,000.00 | 4,020.00 | 3,990.00 | 4,010.00 | 624,900 | 0 |
| 18-Jul-2025 | 4,060.00 | 4,070.00 | 4,000.00 | 4,000.00 | 512,600 | 0 |
| 17-Jul-2025 | 4,030.00 | 4,070.00 | 4,010.00 | 4,020.00 | 437,500 | 0 |
| 16-Jul-2025 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 767,700 | 0 |
| 15-Jul-2025 | 4,040.00 | 4,080.00 | 3,970.00 | 4,030.00 | 1,215,900 | 0 |
| 14-Jul-2025 | 4,110.00 | 4,140.00 | 4,000.00 | 4,030.00 | 846,100 | 0 |
| 11-Jul-2025 | 4,110.00 | 4,220.00 | 4,010.00 | 4,100.00 | 596,300 | 0 |
| 10-Jul-2025 | 4,130.00 | 4,150.00 | 4,060.00 | 4,110.00 | 564,300 | 0 |
| 09-Jul-2025 | 4,020.00 | 4,150.00 | 4,010.00 | 4,100.00 | 388,700 | 0 |
| 08-Jul-2025 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 471,200 | 0 |
| 07-Jul-2025 | 4,020.00 | 4,060.00 | 4,000.00 | 4,030.00 | 223,800 | 0 |
| 04-Jul-2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,020.00 | 208,500 | 0 |
| 03-Jul-2025 | 4,020.00 | 4,050.00 | 4,000.00 | 4,000.00 | 282,100 | 0 |
| 02-Jul-2025 | 4,000.00 | 4,060.00 | 3,990.00 | 4,020.00 | 297,200 | 0 |
| 01-Jul-2025 | 4,020.00 | 4,080.00 | 3,990.00 | 4,030.00 | 303,600 | 0 |
| 30-Jun-2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,020.00 | 174,700 | 0 |
| 26-Jun-2025 | 4,010.00 | 4,070.00 | 4,000.00 | 4,000.00 | 263,200 | 0 |
| 25-Jun-2025 | 4,000.00 | 4,200.00 | 3,980.00 | 4,010.00 | 807,100 | 0 |
| 24-Jun-2025 | 4,020.00 | 4,080.00 | 3,980.00 | 3,980.00 | 392,800 | 0 |
| 23-Jun-2025 | 4,010.00 | 4,050.00 | 3,950.00 | 3,990.00 | 1,155,500 | 0 |
| 20-Jun-2025 | 4,220.00 | 4,220.00 | 4,050.00 | 4,090.00 | 676,100 | 0 |
| 19-Jun-2025 | 4,400.00 | 4,400.00 | 4,120.00 | 4,120.00 | 1,945,900 | 0 |
| 18-Jun-2025 | 4,100.00 | 4,450.00 | 4,100.00 | 4,360.00 | 3,934,800 | 0 |
| 17-Jun-2025 | 4,100.00 | 4,150.00 | 4,090.00 | 4,090.00 | 354,300 | 0 |
| 16-Jun-2025 | 4,150.00 | 4,160.00 | 4,080.00 | 4,090.00 | 646,000 | 0 |
| 13-Jun-2025 | 4,180.00 | 4,190.00 | 4,120.00 | 4,150.00 | 567,200 | 0 |
| 12-Jun-2025 | 4,200.00 | 4,270.00 | 4,170.00 | 4,180.00 | 1,132,700 | 0 |
| 11-Jun-2025 | 4,280.00 | 4,330.00 | 4,230.00 | 4,250.00 | 1,185,300 | 0 |
| 10-Jun-2025 | 4,230.00 | 4,280.00 | 4,220.00 | 4,250.00 | 679,800 | 0 |
| 05-Jun-2025 | 4,200.00 | 4,290.00 | 4,190.00 | 4,210.00 | 637,300 | 0 |
| 04-Jun-2025 | 4,210.00 | 4,320.00 | 4,180.00 | 4,190.00 | 657,500 | 0 |
| 03-Jun-2025 | 4,250.00 | 4,290.00 | 4,100.00 | 4,190.00 | 856,400 | 0 |
| 02-Jun-2025 | 4,310.00 | 4,350.00 | 4,210.00 | 4,220.00 | 983,300 | 0 |
| 28-May-2025 | 4,430.00 | 4,470.00 | 4,270.00 | 4,310.00 | 2,216,100 | 0 |
| 27-May-2025 | 4,470.00 | 4,480.00 | 4,350.00 | 4,390.00 | 1,410,800 | 0 |
| 26-May-2025 | 4,600.00 | 4,820.00 | 4,360.00 | 4,470.00 | 5,908,000 | 0 |
| 23-May-2025 | 4,220.00 | 4,220.00 | 4,170.00 | 4,190.00 | 482,800 | 0 |
| 22-May-2025 | 4,240.00 | 4,250.00 | 4,180.00 | 4,210.00 | 645,800 | 0 |
| 21-May-2025 | 4,310.00 | 4,340.00 | 4,180.00 | 4,240.00 | 907,900 | 0 |
| 20-May-2025 | 4,300.00 | 4,450.00 | 4,260.00 | 4,310.00 | 3,094,500 | 0 |
| 19-May-2025 | 4,250.00 | 4,320.00 | 4,230.00 | 4,270.00 | 748,300 | 0 |
| 16-May-2025 | 4,250.00 | 4,300.00 | 4,220.00 | 4,230.00 | 1,139,100 | 0 |
| 15-May-2025 | 4,280.00 | 4,330.00 | 4,250.00 | 4,250.00 | 1,218,700 | 0 |
| 14-May-2025 | 4,170.00 | 4,290.00 | 4,170.00 | 4,250.00 | 877,700 | 0 |
| 09-May-2025 | 4,200.00 | 4,280.00 | 4,100.00 | 4,140.00 | 1,285,700 | 0 |
| 08-May-2025 | 4,450.00 | 4,460.00 | 4,070.00 | 4,200.00 | 4,286,900 | 0 |
| 07-May-2025 | 4,500.00 | 4,650.00 | 4,420.00 | 4,430.00 | 5,505,500 | 0 |