| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 278.00 | 280.00 | 264.00 | 266.00 | 28,670,900 | 0 |
| 03-Oct-2025 | 282.00 | 282.00 | 274.00 | 276.00 | 20,102,600 | 0 |
| 02-Oct-2025 | 282.00 | 286.00 | 276.00 | 280.00 | 15,688,000 | 0 |
| 01-Oct-2025 | 284.00 | 288.00 | 278.00 | 278.00 | 44,261,800 | 0 |
| 30-Sep-2025 | 280.00 | 286.00 | 278.00 | 280.00 | 29,101,800 | 0 |
| 29-Sep-2025 | 280.00 | 284.00 | 276.00 | 278.00 | 25,081,700 | 0 |
| 26-Sep-2025 | 276.00 | 288.00 | 276.00 | 278.00 | 19,037,400 | 0 |
| 25-Sep-2025 | 280.00 | 294.00 | 276.00 | 276.00 | 31,021,600 | 0 |
| 24-Sep-2025 | 280.00 | 284.00 | 276.00 | 278.00 | 15,859,700 | 0 |
| 23-Sep-2025 | 284.00 | 286.00 | 278.00 | 280.00 | 18,269,800 | 0 |
| 22-Sep-2025 | 288.00 | 290.00 | 282.00 | 282.00 | 14,279,900 | 0 |
| 19-Sep-2025 | 294.00 | 294.00 | 284.00 | 286.00 | 15,791,700 | 0 |
| 18-Sep-2025 | 300.00 | 308.00 | 290.00 | 292.00 | 89,517,500 | 0 |
| 17-Sep-2025 | 288.00 | 298.00 | 284.00 | 294.00 | 55,243,100 | 0 |
| 16-Sep-2025 | 288.00 | 298.00 | 282.00 | 284.00 | 52,973,600 | 0 |
| 15-Sep-2025 | 280.00 | 292.00 | 278.00 | 284.00 | 57,388,100 | 0 |
| 12-Sep-2025 | 280.00 | 282.00 | 276.00 | 276.00 | 8,835,500 | 0 |
| 11-Sep-2025 | 274.00 | 284.00 | 274.00 | 280.00 | 38,406,000 | 0 |
| 10-Sep-2025 | 278.00 | 280.00 | 270.00 | 272.00 | 11,130,700 | 0 |
| 09-Sep-2025 | 282.00 | 290.00 | 274.00 | 278.00 | 27,529,500 | 0 |
| 08-Sep-2025 | 292.00 | 296.00 | 280.00 | 282.00 | 30,383,600 | 0 |
| 04-Sep-2025 | 296.00 | 300.00 | 290.00 | 290.00 | 45,994,600 | 0 |
| 03-Sep-2025 | 268.00 | 300.00 | 266.00 | 294.00 | 130,272,900 | 0 |
| 02-Sep-2025 | 264.00 | 272.00 | 264.00 | 268.00 | 22,875,200 | 0 |
| 01-Sep-2025 | 252.00 | 266.00 | 246.00 | 260.00 | 30,334,700 | 0 |
| 29-Aug-2025 | 286.00 | 286.00 | 260.00 | 270.00 | 72,937,200 | 0 |
| 28-Aug-2025 | 292.00 | 300.00 | 286.00 | 290.00 | 38,887,200 | 0 |
| 27-Aug-2025 | 298.00 | 300.00 | 288.00 | 292.00 | 32,429,600 | 0 |
| 26-Aug-2025 | 294.00 | 304.00 | 288.00 | 294.00 | 77,367,600 | 0 |
| 25-Aug-2025 | 292.00 | 300.00 | 286.00 | 292.00 | 62,521,700 | 0 |
| 22-Aug-2025 | 296.00 | 306.00 | 288.00 | 290.00 | 151,822,800 | 0 |
| 21-Aug-2025 | 286.00 | 318.00 | 286.00 | 296.00 | 358,321,400 | 0 |
| 20-Aug-2025 | 282.00 | 288.00 | 276.00 | 284.00 | 35,431,200 | 0 |
| 19-Aug-2025 | 274.00 | 290.00 | 272.00 | 280.00 | 66,321,400 | 0 |
| 15-Aug-2025 | 286.00 | 290.00 | 270.00 | 272.00 | 79,184,500 | 0 |
| 14-Aug-2025 | 284.00 | 298.00 | 282.00 | 284.00 | 195,408,400 | 0 |
| 13-Aug-2025 | 288.00 | 288.00 | 278.00 | 280.00 | 36,277,200 | 0 |
| 12-Aug-2025 | 286.00 | 296.00 | 274.00 | 284.00 | 198,888,200 | 0 |
| 11-Aug-2025 | 252.00 | 284.00 | 252.00 | 282.00 | 136,291,300 | 0 |
| 08-Aug-2025 | 258.00 | 258.00 | 250.00 | 250.00 | 9,065,500 | 0 |
| 07-Aug-2025 | 262.00 | 262.00 | 256.00 | 258.00 | 7,902,600 | 0 |
| 06-Aug-2025 | 262.00 | 262.00 | 254.00 | 262.00 | 16,939,100 | 0 |
| 05-Aug-2025 | 266.00 | 266.00 | 252.00 | 260.00 | 26,288,600 | 0 |
| 04-Aug-2025 | 248.00 | 262.00 | 244.00 | 262.00 | 67,262,300 | 0 |
| 01-Aug-2025 | 242.00 | 254.00 | 240.00 | 246.00 | 32,552,800 | 0 |
| 31-Jul-2025 | 246.00 | 250.00 | 240.00 | 242.00 | 8,364,900 | 0 |
| 30-Jul-2025 | 252.00 | 254.00 | 246.00 | 246.00 | 11,660,500 | 0 |
| 29-Jul-2025 | 254.00 | 256.00 | 250.00 | 252.00 | 10,232,600 | 0 |
| 28-Jul-2025 | 254.00 | 258.00 | 250.00 | 254.00 | 5,440,200 | 0 |
| 25-Jul-2025 | 252.00 | 258.00 | 250.00 | 250.00 | 17,095,500 | 0 |
| 24-Jul-2025 | 260.00 | 264.00 | 252.00 | 252.00 | 14,934,100 | 0 |
| 23-Jul-2025 | 264.00 | 266.00 | 254.00 | 260.00 | 10,173,500 | 0 |
| 22-Jul-2025 | 270.00 | 270.00 | 258.00 | 258.00 | 15,416,200 | 0 |
| 21-Jul-2025 | 266.00 | 274.00 | 262.00 | 270.00 | 42,339,200 | 0 |
| 18-Jul-2025 | 266.00 | 272.00 | 260.00 | 264.00 | 19,828,500 | 0 |
| 17-Jul-2025 | 260.00 | 268.00 | 258.00 | 264.00 | 22,198,200 | 0 |
| 16-Jul-2025 | 258.00 | 262.00 | 256.00 | 260.00 | 17,347,400 | 0 |
| 15-Jul-2025 | 248.00 | 258.00 | 246.00 | 256.00 | 14,964,500 | 0 |
| 14-Jul-2025 | 258.00 | 260.00 | 246.00 | 248.00 | 20,385,000 | 0 |
| 11-Jul-2025 | 258.00 | 266.00 | 254.00 | 256.00 | 17,308,400 | 0 |
| 10-Jul-2025 | 250.00 | 262.00 | 250.00 | 256.00 | 50,580,100 | 0 |
| 09-Jul-2025 | 236.00 | 252.00 | 234.00 | 250.00 | 71,259,700 | 0 |
| 08-Jul-2025 | 234.00 | 240.00 | 230.00 | 232.00 | 13,189,700 | 0 |
| 07-Jul-2025 | 230.00 | 236.00 | 228.00 | 232.00 | 4,993,000 | 0 |
| 04-Jul-2025 | 232.00 | 236.00 | 228.00 | 230.00 | 7,304,700 | 0 |
| 03-Jul-2025 | 228.00 | 238.00 | 226.00 | 232.00 | 20,070,900 | 0 |
| 02-Jul-2025 | 232.00 | 236.00 | 224.00 | 224.00 | 6,050,500 | 0 |
| 01-Jul-2025 | 238.00 | 240.00 | 232.00 | 232.00 | 5,188,700 | 0 |
| 30-Jun-2025 | 236.00 | 240.00 | 232.00 | 236.00 | 9,079,400 | 0 |
| 26-Jun-2025 | 238.00 | 244.00 | 232.00 | 234.00 | 19,333,600 | 0 |
| 25-Jun-2025 | 236.00 | 244.00 | 232.00 | 238.00 | 23,966,400 | 0 |
| 24-Jun-2025 | 226.00 | 236.00 | 226.00 | 234.00 | 25,789,600 | 0 |
| 23-Jun-2025 | 228.00 | 228.00 | 214.00 | 222.00 | 35,581,600 | 0 |
| 20-Jun-2025 | 244.00 | 244.00 | 230.00 | 232.00 | 29,170,200 | 0 |
| 19-Jun-2025 | 264.00 | 266.00 | 242.00 | 244.00 | 56,046,500 | 0 |
| 18-Jun-2025 | 262.00 | 270.00 | 258.00 | 264.00 | 35,986,600 | 0 |
| 17-Jun-2025 | 262.00 | 266.00 | 256.00 | 262.00 | 22,292,100 | 0 |
| 16-Jun-2025 | 268.00 | 268.00 | 258.00 | 260.00 | 40,775,100 | 0 |
| 13-Jun-2025 | 280.00 | 288.00 | 268.00 | 270.00 | 97,623,100 | 0 |
| 12-Jun-2025 | 270.00 | 286.00 | 264.00 | 280.00 | 119,526,500 | 0 |
| 11-Jun-2025 | 258.00 | 276.00 | 258.00 | 268.00 | 79,534,000 | 0 |
| 10-Jun-2025 | 262.00 | 266.00 | 256.00 | 258.00 | 17,308,900 | 0 |
| 05-Jun-2025 | 268.00 | 270.00 | 258.00 | 262.00 | 12,883,400 | 0 |
| 04-Jun-2025 | 256.00 | 268.00 | 254.00 | 266.00 | 46,758,600 | 0 |
| 03-Jun-2025 | 260.00 | 262.00 | 252.00 | 254.00 | 18,121,800 | 0 |
| 02-Jun-2025 | 266.00 | 266.00 | 256.00 | 262.00 | 18,122,400 | 0 |
| 28-May-2025 | 268.00 | 278.00 | 262.00 | 266.00 | 48,383,700 | 0 |
| 27-May-2025 | 262.00 | 278.00 | 262.00 | 266.00 | 62,556,800 | 0 |
| 26-May-2025 | 248.00 | 260.00 | 248.00 | 260.00 | 41,491,000 | 0 |
| 23-May-2025 | 252.00 | 254.00 | 246.00 | 248.00 | 30,432,400 | 0 |
| 22-May-2025 | 260.00 | 264.00 | 252.00 | 254.00 | 40,338,300 | 0 |
| 21-May-2025 | 270.00 | 270.00 | 260.00 | 260.00 | 31,868,100 | 0 |
| 20-May-2025 | 276.00 | 280.00 | 264.00 | 266.00 | 90,303,200 | 0 |
| 19-May-2025 | 264.00 | 274.00 | 262.00 | 272.00 | 50,791,100 | 0 |
| 16-May-2025 | 276.00 | 278.00 | 268.00 | 268.00 | 50,106,200 | 0 |
| 15-May-2025 | 280.00 | 284.00 | 270.00 | 276.00 | 96,991,200 | 0 |
| 14-May-2025 | 284.00 | 286.00 | 274.00 | 276.00 | 26,008,700 | 0 |
| 09-May-2025 | 280.00 | 282.00 | 272.00 | 278.00 | 48,278,300 | 0 |
| 08-May-2025 | 278.00 | 288.00 | 272.00 | 274.00 | 64,179,600 | 0 |
| 07-May-2025 | 276.00 | 284.00 | 272.00 | 272.00 | 32,660,400 | 0 |