| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 162.00 | 164.00 | 149.00 | 150.00 | 6,863,859,200 | 0 |
| 03-Oct-2025 | 164.00 | 168.00 | 160.00 | 161.00 | 3,401,965,900 | 0 |
| 02-Oct-2025 | 163.00 | 167.00 | 156.00 | 163.00 | 5,836,304,600 | 0 |
| 01-Oct-2025 | 149.00 | 164.00 | 148.00 | 161.00 | 8,086,835,900 | 0 |
| 30-Sep-2025 | 154.00 | 155.00 | 148.00 | 149.00 | 4,043,594,900 | 0 |
| 29-Sep-2025 | 150.00 | 156.00 | 149.00 | 154.00 | 5,998,442,900 | 0 |
| 26-Sep-2025 | 146.00 | 151.00 | 141.00 | 147.00 | 5,137,145,700 | 0 |
| 25-Sep-2025 | 148.00 | 159.00 | 144.00 | 146.00 | 10,286,229,600 | 0 |
| 24-Sep-2025 | 143.00 | 154.00 | 137.00 | 149.00 | 13,829,826,300 | 0 |
| 23-Sep-2025 | 123.00 | 145.00 | 123.00 | 140.00 | 16,351,388,500 | 0 |
| 22-Sep-2025 | 116.00 | 122.00 | 115.00 | 121.00 | 4,324,772,300 | 0 |
| 19-Sep-2025 | 113.00 | 114.00 | 111.00 | 114.00 | 2,767,238,100 | 0 |
| 18-Sep-2025 | 113.00 | 115.00 | 111.00 | 113.00 | 759,599,400 | 0 |
| 17-Sep-2025 | 115.00 | 116.00 | 112.00 | 113.00 | 958,816,700 | 0 |
| 16-Sep-2025 | 115.00 | 123.00 | 114.00 | 115.00 | 5,043,290,100 | 0 |
| 15-Sep-2025 | 111.00 | 115.00 | 110.00 | 114.00 | 1,455,709,200 | 0 |
| 12-Sep-2025 | 109.00 | 111.00 | 108.00 | 110.00 | 535,937,100 | 0 |
| 11-Sep-2025 | 110.00 | 110.00 | 107.00 | 108.00 | 641,352,900 | 0 |
| 10-Sep-2025 | 111.00 | 111.00 | 109.00 | 109.00 | 417,728,300 | 0 |
| 09-Sep-2025 | 110.00 | 112.00 | 108.00 | 110.00 | 818,905,800 | 0 |
| 08-Sep-2025 | 112.00 | 114.00 | 108.00 | 108.00 | 1,582,535,200 | 0 |
| 04-Sep-2025 | 113.00 | 120.00 | 112.00 | 112.00 | 4,498,155,400 | 0 |
| 03-Sep-2025 | 113.00 | 115.00 | 111.00 | 113.00 | 1,028,266,600 | 0 |
| 02-Sep-2025 | 109.00 | 114.00 | 108.00 | 111.00 | 1,368,151,000 | 0 |
| 01-Sep-2025 | 107.00 | 109.00 | 103.00 | 107.00 | 856,336,000 | 0 |
| 29-Aug-2025 | 112.00 | 112.00 | 107.00 | 109.00 | 1,283,670,100 | 0 |
| 28-Aug-2025 | 111.00 | 113.00 | 111.00 | 112.00 | 565,959,200 | 0 |
| 27-Aug-2025 | 113.00 | 114.00 | 111.00 | 111.00 | 524,903,200 | 0 |
| 26-Aug-2025 | 112.00 | 115.00 | 111.00 | 112.00 | 1,346,175,800 | 0 |
| 25-Aug-2025 | 112.00 | 113.00 | 110.00 | 112.00 | 576,623,400 | 0 |
| 22-Aug-2025 | 111.00 | 113.00 | 110.00 | 110.00 | 356,278,600 | 0 |
| 21-Aug-2025 | 114.00 | 115.00 | 110.00 | 110.00 | 860,150,100 | 0 |
| 20-Aug-2025 | 113.00 | 116.00 | 112.00 | 114.00 | 1,763,086,500 | 0 |
| 19-Aug-2025 | 109.00 | 114.00 | 108.00 | 112.00 | 1,546,900,400 | 0 |
| 15-Aug-2025 | 108.00 | 109.00 | 106.00 | 108.00 | 514,391,200 | 0 |
| 14-Aug-2025 | 109.00 | 109.00 | 107.00 | 108.00 | 585,649,800 | 0 |
| 13-Aug-2025 | 111.00 | 111.00 | 108.00 | 108.00 | 625,496,300 | 0 |
| 12-Aug-2025 | 108.00 | 111.00 | 108.00 | 110.00 | 681,814,400 | 0 |
| 11-Aug-2025 | 110.00 | 110.00 | 106.00 | 108.00 | 934,484,500 | 0 |
| 08-Aug-2025 | 112.00 | 113.00 | 109.00 | 110.00 | 1,115,690,600 | 0 |
| 07-Aug-2025 | 113.00 | 113.00 | 111.00 | 112.00 | 523,183,600 | 0 |
| 06-Aug-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 747,875,700 | 0 |
| 05-Aug-2025 | 112.00 | 113.00 | 111.00 | 112.00 | 419,978,000 | 0 |
| 04-Aug-2025 | 111.00 | 114.00 | 110.00 | 111.00 | 919,633,100 | 0 |
| 01-Aug-2025 | 111.00 | 114.00 | 111.00 | 111.00 | 560,633,000 | 0 |
| 31-Jul-2025 | 115.00 | 116.00 | 111.00 | 111.00 | 1,099,756,000 | 0 |
| 30-Jul-2025 | 117.00 | 118.00 | 114.00 | 115.00 | 684,736,500 | 0 |
| 29-Jul-2025 | 116.00 | 118.00 | 115.00 | 116.00 | 1,047,137,900 | 0 |
| 28-Jul-2025 | 115.00 | 117.00 | 114.00 | 115.00 | 924,079,800 | 0 |
| 25-Jul-2025 | 116.00 | 118.00 | 114.00 | 114.00 | 847,577,900 | 0 |
| 24-Jul-2025 | 119.00 | 120.00 | 116.00 | 116.00 | 1,003,326,600 | 0 |
| 23-Jul-2025 | 120.00 | 123.00 | 118.00 | 119.00 | 1,074,547,100 | 0 |
| 22-Jul-2025 | 120.00 | 124.00 | 118.00 | 120.00 | 2,052,722,000 | 0 |
| 21-Jul-2025 | 117.00 | 121.00 | 117.00 | 118.00 | 1,543,581,600 | 0 |
| 18-Jul-2025 | 119.00 | 121.00 | 117.00 | 117.00 | 1,024,410,800 | 0 |
| 17-Jul-2025 | 122.00 | 122.00 | 118.00 | 119.00 | 1,036,225,700 | 0 |
| 16-Jul-2025 | 113.00 | 122.00 | 113.00 | 121.00 | 3,325,970,000 | 0 |
| 15-Jul-2025 | 115.00 | 116.00 | 112.00 | 113.00 | 880,297,700 | 0 |
| 14-Jul-2025 | 115.00 | 116.00 | 112.00 | 115.00 | 1,126,225,100 | 0 |
| 11-Jul-2025 | 114.00 | 116.00 | 113.00 | 114.00 | 352,969,200 | 0 |
| 10-Jul-2025 | 115.00 | 116.00 | 113.00 | 114.00 | 498,741,300 | 0 |
| 09-Jul-2025 | 116.00 | 117.00 | 114.00 | 115.00 | 553,249,800 | 0 |
| 08-Jul-2025 | 113.00 | 117.00 | 112.00 | 116.00 | 835,692,100 | 0 |
| 07-Jul-2025 | 113.00 | 114.00 | 111.00 | 113.00 | 558,519,900 | 0 |
| 04-Jul-2025 | 113.00 | 115.00 | 110.00 | 113.00 | 840,417,200 | 0 |
| 03-Jul-2025 | 114.00 | 115.00 | 112.00 | 113.00 | 819,493,600 | 0 |
| 02-Jul-2025 | 115.00 | 115.00 | 109.00 | 114.00 | 1,612,196,600 | 0 |
| 01-Jul-2025 | 119.00 | 120.00 | 113.00 | 114.00 | 1,418,642,200 | 0 |
| 30-Jun-2025 | 115.00 | 120.00 | 114.00 | 119.00 | 1,306,960,800 | 0 |
| 26-Jun-2025 | 113.00 | 116.00 | 112.00 | 113.00 | 981,927,200 | 0 |
| 25-Jun-2025 | 118.00 | 119.00 | 111.00 | 112.00 | 1,889,744,200 | 0 |
| 24-Jun-2025 | 121.00 | 123.00 | 117.00 | 117.00 | 1,275,499,700 | 0 |
| 23-Jun-2025 | 118.00 | 121.00 | 114.00 | 118.00 | 1,626,911,400 | 0 |
| 20-Jun-2025 | 124.00 | 126.00 | 120.00 | 120.00 | 2,368,989,200 | 0 |
| 19-Jun-2025 | 129.00 | 130.00 | 120.00 | 121.00 | 2,268,576,700 | 0 |
| 18-Jun-2025 | 129.00 | 132.00 | 126.00 | 127.00 | 1,998,786,200 | 0 |
| 17-Jun-2025 | 128.00 | 130.00 | 125.00 | 127.00 | 1,961,342,900 | 0 |
| 16-Jun-2025 | 134.00 | 137.00 | 127.00 | 128.00 | 2,725,094,400 | 0 |
| 13-Jun-2025 | 139.00 | 141.00 | 132.00 | 133.00 | 2,749,555,500 | 0 |
| 12-Jun-2025 | 134.00 | 148.00 | 132.00 | 138.00 | 7,001,855,600 | 0 |
| 11-Jun-2025 | 122.00 | 134.00 | 121.00 | 132.00 | 3,983,881,600 | 0 |
| 10-Jun-2025 | 123.00 | 126.00 | 121.00 | 122.00 | 1,308,473,900 | 0 |
| 05-Jun-2025 | 120.00 | 127.00 | 120.00 | 123.00 | 2,482,171,700 | 0 |
| 04-Jun-2025 | 119.00 | 122.00 | 118.00 | 120.00 | 1,020,767,200 | 0 |
| 03-Jun-2025 | 124.00 | 125.00 | 117.00 | 118.00 | 1,883,315,600 | 0 |
| 02-Jun-2025 | 120.00 | 126.00 | 119.00 | 123.00 | 2,864,663,600 | 0 |
| 28-May-2025 | 120.00 | 122.00 | 118.00 | 118.00 | 1,032,922,300 | 0 |
| 27-May-2025 | 119.00 | 123.00 | 118.00 | 119.00 | 1,316,316,300 | 0 |
| 26-May-2025 | 119.00 | 121.00 | 117.00 | 118.00 | 1,359,220,900 | 0 |
| 23-May-2025 | 115.00 | 119.00 | 115.00 | 118.00 | 503,404,900 | 0 |
| 22-May-2025 | 119.00 | 121.00 | 116.00 | 116.00 | 1,343,801,600 | 0 |
| 21-May-2025 | 122.00 | 123.00 | 116.00 | 118.00 | 1,523,611,300 | 0 |
| 20-May-2025 | 125.00 | 125.00 | 120.00 | 122.00 | 1,053,937,100 | 0 |
| 19-May-2025 | 122.00 | 127.00 | 121.00 | 125.00 | 1,392,066,500 | 0 |
| 16-May-2025 | 125.00 | 127.00 | 120.00 | 121.00 | 1,889,738,700 | 0 |
| 15-May-2025 | 119.00 | 128.00 | 117.00 | 127.00 | 4,259,956,500 | 0 |
| 14-May-2025 | 112.00 | 117.00 | 109.00 | 117.00 | 2,922,757,100 | 0 |
| 09-May-2025 | 113.00 | 114.00 | 108.00 | 110.00 | 639,593,200 | 0 |
| 08-May-2025 | 112.00 | 114.00 | 110.00 | 112.00 | 1,120,539,400 | 0 |
| 07-May-2025 | 113.00 | 114.00 | 109.00 | 110.00 | 689,783,400 | 0 |