| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,797,200 | 0 |
| 03-Oct-2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 833,600 | 0 |
| 02-Oct-2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 674,100 | 0 |
| 01-Oct-2025 | 1,090.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,896,800 | 0 |
| 30-Sep-2025 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,058,700 | 0 |
| 29-Sep-2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 749,100 | 0 |
| 26-Sep-2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 2,430,600 | 0 |
| 25-Sep-2025 | 1,085.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,666,300 | 0 |
| 24-Sep-2025 | 1,075.00 | 1,100.00 | 1,065.00 | 1,080.00 | 4,292,000 | 0 |
| 23-Sep-2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 4,456,000 | 0 |
| 22-Sep-2025 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 4,386,700 | 0 |
| 19-Sep-2025 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 2,095,800 | 0 |
| 18-Sep-2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,065.00 | 4,737,100 | 0 |
| 17-Sep-2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,075.00 | 5,449,900 | 0 |
| 16-Sep-2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,580,200 | 0 |
| 15-Sep-2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 5,902,400 | 0 |
| 12-Sep-2025 | 1,040.00 | 1,120.00 | 1,040.00 | 1,065.00 | 3,230,800 | 0 |
| 11-Sep-2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 6,547,100 | 0 |
| 10-Sep-2025 | 1,035.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,702,000 | 0 |
| 09-Sep-2025 | 1,065.00 | 1,065.00 | 1,015.00 | 1,020.00 | 3,418,100 | 0 |
| 08-Sep-2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,055.00 | 3,100,200 | 0 |
| 04-Sep-2025 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 2,975,100 | 0 |
| 03-Sep-2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 3,041,800 | 0 |
| 02-Sep-2025 | 1,140.00 | 1,145.00 | 1,080.00 | 1,100.00 | 7,532,700 | 0 |
| 01-Sep-2025 | 1,190.00 | 1,190.00 | 1,120.00 | 1,140.00 | 655,800 | 0 |
| 29-Aug-2025 | 1,150.00 | 1,215.00 | 1,100.00 | 1,190.00 | 9,110,900 | 0 |
| 28-Aug-2025 | 1,235.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,631,700 | 0 |
| 27-Aug-2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,684,100 | 0 |
| 26-Aug-2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 665,400 | 0 |
| 25-Aug-2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 3,379,500 | 0 |
| 22-Aug-2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 2,015,300 | 0 |
| 21-Aug-2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 2,129,700 | 0 |
| 20-Aug-2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 415,800 | 0 |
| 19-Aug-2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 2,445,300 | 0 |
| 15-Aug-2025 | 1,290.00 | 1,290.00 | 1,220.00 | 1,245.00 | 3,518,900 | 0 |
| 14-Aug-2025 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 233,400 | 0 |
| 13-Aug-2025 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 358,900 | 0 |
| 12-Aug-2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,265.00 | 90,500 | 0 |
| 11-Aug-2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 316,600 | 0 |
| 08-Aug-2025 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,318,300 | 0 |
| 07-Aug-2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 102,800 | 0 |
| 06-Aug-2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,531,800 | 0 |
| 05-Aug-2025 | 1,290.00 | 1,295.00 | 1,240.00 | 1,290.00 | 2,451,700 | 0 |
| 04-Aug-2025 | 1,290.00 | 1,290.00 | 1,245.00 | 1,290.00 | 417,800 | 0 |
| 01-Aug-2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 2,199,000 | 0 |
| 31-Jul-2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,275.00 | 4,249,400 | 0 |
| 30-Jul-2025 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,882,000 | 0 |
| 29-Jul-2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,859,400 | 0 |
| 28-Jul-2025 | 1,240.00 | 1,290.00 | 1,235.00 | 1,265.00 | 2,718,900 | 0 |
| 25-Jul-2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,939,300 | 0 |
| 24-Jul-2025 | 1,245.00 | 1,260.00 | 1,220.00 | 1,245.00 | 846,400 | 0 |
| 23-Jul-2025 | 1,285.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,182,800 | 0 |
| 22-Jul-2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,285.00 | 200,400 | 0 |
| 21-Jul-2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 792,200 | 0 |
| 18-Jul-2025 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 3,142,400 | 0 |
| 17-Jul-2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,295,300 | 0 |
| 16-Jul-2025 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,084,300 | 0 |
| 15-Jul-2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,290.00 | 2,625,000 | 0 |
| 14-Jul-2025 | 1,370.00 | 1,395.00 | 1,350.00 | 1,355.00 | 299,900 | 0 |
| 11-Jul-2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,380.00 | 2,292,400 | 0 |
| 10-Jul-2025 | 1,410.00 | 1,435.00 | 1,390.00 | 1,395.00 | 4,740,400 | 0 |
| 09-Jul-2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 3,512,200 | 0 |
| 08-Jul-2025 | 1,420.00 | 1,475.00 | 1,385.00 | 1,415.00 | 584,100 | 0 |
| 07-Jul-2025 | 1,515.00 | 1,515.00 | 1,415.00 | 1,415.00 | 42,800 | 0 |
| 04-Jul-2025 | 1,460.00 | 1,510.00 | 1,450.00 | 1,450.00 | 140,600 | 0 |
| 03-Jul-2025 | 1,495.00 | 1,525.00 | 1,450.00 | 1,455.00 | 50,700 | 0 |
| 02-Jul-2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,495.00 | 39,400 | 0 |
| 01-Jul-2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 10,600 | 0 |
| 30-Jun-2025 | 1,430.00 | 1,520.00 | 1,430.00 | 1,480.00 | 1,336,800 | 0 |
| 26-Jun-2025 | 1,490.00 | 1,500.00 | 1,430.00 | 1,430.00 | 209,200 | 0 |
| 25-Jun-2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 17,600 | 0 |
| 24-Jun-2025 | 1,400.00 | 1,520.00 | 1,400.00 | 1,500.00 | 9,600 | 0 |
| 23-Jun-2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,405.00 | 5,500 | 0 |
| 20-Jun-2025 | 1,440.00 | 1,470.00 | 1,400.00 | 1,470.00 | 112,000 | 0 |
| 19-Jun-2025 | 1,550.00 | 1,550.00 | 1,470.00 | 1,470.00 | 23,000 | 0 |
| 18-Jun-2025 | 1,550.00 | 1,560.00 | 1,525.00 | 1,550.00 | 548,600 | 0 |
| 17-Jun-2025 | 1,565.00 | 1,565.00 | 1,465.00 | 1,555.00 | 932,900 | 0 |
| 16-Jun-2025 | 1,570.00 | 1,575.00 | 1,550.00 | 1,565.00 | 407,500 | 0 |
| 13-Jun-2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 34,500 | 0 |
| 12-Jun-2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,575.00 | 107,100 | 0 |
| 11-Jun-2025 | 1,555.00 | 1,625.00 | 1,555.00 | 1,590.00 | 60,000 | 0 |
| 10-Jun-2025 | 1,605.00 | 1,610.00 | 1,545.00 | 1,550.00 | 31,300 | 0 |
| 05-Jun-2025 | 1,590.00 | 1,600.00 | 1,535.00 | 1,590.00 | 426,400 | 0 |
| 04-Jun-2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,595.00 | 39,800 | 0 |
| 03-Jun-2025 | 1,655.00 | 1,655.00 | 1,560.00 | 1,595.00 | 232,700 | 0 |
| 02-Jun-2025 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 60,200 | 0 |
| 28-May-2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,650.00 | 295,700 | 0 |
| 27-May-2025 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 24,627,200 | 0 |
| 26-May-2025 | 1,640.00 | 1,660.00 | 1,635.00 | 1,655.00 | 676,400 | 0 |
| 23-May-2025 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 334,700 | 0 |
| 22-May-2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,645.00 | 210,800 | 0 |
| 21-May-2025 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.00 | 107,600 | 0 |
| 20-May-2025 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,124,200 | 0 |
| 19-May-2025 | 1,650.00 | 1,650.00 | 1,635.00 | 1,640.00 | 302,600 | 0 |
| 16-May-2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 237,100 | 0 |
| 15-May-2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 2,475,300 | 0 |
| 14-May-2025 | 1,645.00 | 1,645.00 | 1,500.00 | 1,640.00 | 9,040,400 | 0 |
| 09-May-2025 | 1,655.00 | 1,655.00 | 1,635.00 | 1,640.00 | 416,700 | 0 |
| 08-May-2025 | 1,645.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,405,400 | 0 |
| 07-May-2025 | 1,640.00 | 1,645.00 | 1,595.00 | 1,640.00 | 2,127,800 | 0 |