| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 314.00 | 314.00 | 310.00 | 314.00 | 991,600 | 0 |
| 03-Oct-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 2,091,400 | 0 |
| 02-Oct-2025 | 316.00 | 318.00 | 314.00 | 316.00 | 1,261,400 | 0 |
| 01-Oct-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 2,452,500 | 0 |
| 30-Sep-2025 | 312.00 | 314.00 | 310.00 | 312.00 | 1,138,100 | 0 |
| 29-Sep-2025 | 314.00 | 314.00 | 312.00 | 312.00 | 1,050,400 | 0 |
| 26-Sep-2025 | 314.00 | 314.00 | 312.00 | 314.00 | 1,135,200 | 0 |
| 25-Sep-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 1,399,300 | 0 |
| 24-Sep-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 1,562,500 | 0 |
| 23-Sep-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 1,338,000 | 0 |
| 22-Sep-2025 | 312.00 | 314.00 | 310.00 | 314.00 | 1,551,800 | 0 |
| 19-Sep-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 437,400 | 0 |
| 18-Sep-2025 | 318.00 | 320.00 | 312.00 | 316.00 | 1,273,700 | 0 |
| 17-Sep-2025 | 312.00 | 318.00 | 312.00 | 316.00 | 1,566,800 | 0 |
| 16-Sep-2025 | 316.00 | 318.00 | 312.00 | 312.00 | 1,758,500 | 0 |
| 15-Sep-2025 | 314.00 | 316.00 | 310.00 | 314.00 | 6,123,600 | 0 |
| 12-Sep-2025 | 324.00 | 324.00 | 314.00 | 316.00 | 13,014,800 | 0 |
| 11-Sep-2025 | 314.00 | 320.00 | 312.00 | 320.00 | 25,795,300 | 0 |
| 10-Sep-2025 | 316.00 | 318.00 | 310.00 | 314.00 | 1,706,600 | 0 |
| 09-Sep-2025 | 316.00 | 318.00 | 310.00 | 316.00 | 1,856,300 | 0 |
| 08-Sep-2025 | 316.00 | 320.00 | 314.00 | 314.00 | 3,045,200 | 0 |
| 04-Sep-2025 | 314.00 | 318.00 | 312.00 | 316.00 | 800,300 | 0 |
| 03-Sep-2025 | 316.00 | 320.00 | 312.00 | 314.00 | 1,151,800 | 0 |
| 02-Sep-2025 | 312.00 | 320.00 | 310.00 | 316.00 | 1,858,500 | 0 |
| 01-Sep-2025 | 310.00 | 316.00 | 300.00 | 312.00 | 3,777,400 | 0 |
| 29-Aug-2025 | 328.00 | 330.00 | 312.00 | 320.00 | 5,229,500 | 0 |
| 28-Aug-2025 | 332.00 | 332.00 | 326.00 | 328.00 | 953,200 | 0 |
| 27-Aug-2025 | 332.00 | 332.00 | 326.00 | 330.00 | 1,944,900 | 0 |
| 26-Aug-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 2,661,300 | 0 |
| 25-Aug-2025 | 330.00 | 340.00 | 328.00 | 334.00 | 3,801,300 | 0 |
| 22-Aug-2025 | 334.00 | 336.00 | 328.00 | 328.00 | 3,365,400 | 0 |
| 21-Aug-2025 | 328.00 | 334.00 | 328.00 | 334.00 | 5,729,700 | 0 |
| 20-Aug-2025 | 322.00 | 328.00 | 322.00 | 328.00 | 5,165,400 | 0 |
| 19-Aug-2025 | 316.00 | 322.00 | 314.00 | 322.00 | 2,746,100 | 0 |
| 15-Aug-2025 | 320.00 | 320.00 | 312.00 | 316.00 | 1,576,700 | 0 |
| 14-Aug-2025 | 324.00 | 328.00 | 314.00 | 318.00 | 2,513,400 | 0 |
| 13-Aug-2025 | 322.00 | 324.00 | 320.00 | 322.00 | 3,445,100 | 0 |
| 12-Aug-2025 | 316.00 | 320.00 | 314.00 | 320.00 | 2,520,100 | 0 |
| 11-Aug-2025 | 314.00 | 320.00 | 310.00 | 314.00 | 1,890,500 | 0 |
| 08-Aug-2025 | 314.00 | 316.00 | 312.00 | 312.00 | 1,503,100 | 0 |
| 07-Aug-2025 | 314.00 | 318.00 | 314.00 | 314.00 | 1,345,300 | 0 |
| 06-Aug-2025 | 314.00 | 316.00 | 310.00 | 314.00 | 1,811,900 | 0 |
| 05-Aug-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 2,185,700 | 0 |
| 04-Aug-2025 | 312.00 | 316.00 | 308.00 | 316.00 | 17,037,000 | 0 |
| 01-Aug-2025 | 308.00 | 316.00 | 306.00 | 312.00 | 1,995,300 | 0 |
| 31-Jul-2025 | 316.00 | 316.00 | 306.00 | 310.00 | 2,086,400 | 0 |
| 30-Jul-2025 | 316.00 | 318.00 | 312.00 | 316.00 | 1,215,000 | 0 |
| 29-Jul-2025 | 318.00 | 318.00 | 312.00 | 314.00 | 1,369,400 | 0 |
| 28-Jul-2025 | 314.00 | 320.00 | 310.00 | 318.00 | 3,220,800 | 0 |
| 25-Jul-2025 | 316.00 | 316.00 | 310.00 | 312.00 | 2,156,700 | 0 |
| 24-Jul-2025 | 314.00 | 316.00 | 310.00 | 316.00 | 2,110,200 | 0 |
| 23-Jul-2025 | 310.00 | 316.00 | 306.00 | 310.00 | 2,021,500 | 0 |
| 22-Jul-2025 | 314.00 | 316.00 | 310.00 | 312.00 | 2,396,400 | 0 |
| 21-Jul-2025 | 314.00 | 316.00 | 306.00 | 314.00 | 2,655,000 | 0 |
| 18-Jul-2025 | 312.00 | 314.00 | 310.00 | 312.00 | 976,300 | 0 |
| 17-Jul-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 1,980,200 | 0 |
| 16-Jul-2025 | 308.00 | 314.00 | 306.00 | 310.00 | 2,152,900 | 0 |
| 15-Jul-2025 | 314.00 | 314.00 | 306.00 | 308.00 | 2,241,100 | 0 |
| 14-Jul-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 2,678,900 | 0 |
| 11-Jul-2025 | 318.00 | 320.00 | 312.00 | 316.00 | 1,635,600 | 0 |
| 10-Jul-2025 | 310.00 | 318.00 | 308.00 | 318.00 | 1,609,000 | 0 |
| 09-Jul-2025 | 308.00 | 312.00 | 304.00 | 310.00 | 871,600 | 0 |
| 08-Jul-2025 | 308.00 | 312.00 | 306.00 | 308.00 | 1,471,200 | 0 |
| 07-Jul-2025 | 306.00 | 310.00 | 300.00 | 306.00 | 1,830,000 | 0 |
| 04-Jul-2025 | 308.00 | 312.00 | 302.00 | 304.00 | 1,477,900 | 0 |
| 03-Jul-2025 | 308.00 | 314.00 | 308.00 | 308.00 | 643,800 | 0 |
| 02-Jul-2025 | 300.00 | 310.00 | 300.00 | 308.00 | 2,125,300 | 0 |
| 01-Jul-2025 | 314.00 | 316.00 | 308.00 | 310.00 | 1,984,300 | 0 |
| 30-Jun-2025 | 308.00 | 318.00 | 306.00 | 312.00 | 1,676,400 | 0 |
| 26-Jun-2025 | 302.00 | 310.00 | 298.00 | 306.00 | 3,342,300 | 0 |
| 25-Jun-2025 | 302.00 | 310.00 | 302.00 | 302.00 | 2,215,000 | 0 |
| 24-Jun-2025 | 294.00 | 312.00 | 294.00 | 302.00 | 3,259,400 | 0 |
| 23-Jun-2025 | 304.00 | 304.00 | 286.00 | 294.00 | 6,004,300 | 0 |
| 20-Jun-2025 | 306.00 | 306.00 | 300.00 | 304.00 | 5,470,300 | 0 |
| 19-Jun-2025 | 322.00 | 326.00 | 306.00 | 308.00 | 5,410,500 | 0 |
| 18-Jun-2025 | 324.00 | 328.00 | 320.00 | 320.00 | 17,420,000 | 0 |
| 17-Jun-2025 | 328.00 | 328.00 | 322.00 | 324.00 | 2,083,100 | 0 |
| 16-Jun-2025 | 324.00 | 328.00 | 316.00 | 322.00 | 5,913,200 | 0 |
| 13-Jun-2025 | 332.00 | 334.00 | 320.00 | 324.00 | 10,530,000 | 0 |
| 12-Jun-2025 | 346.00 | 346.00 | 330.00 | 334.00 | 8,842,400 | 0 |
| 11-Jun-2025 | 344.00 | 350.00 | 340.00 | 346.00 | 23,413,000 | 0 |
| 10-Jun-2025 | 398.00 | 400.00 | 392.00 | 398.00 | 43,341,800 | 0 |
| 05-Jun-2025 | 396.00 | 398.00 | 390.00 | 392.00 | 30,304,900 | 0 |
| 04-Jun-2025 | 398.00 | 400.00 | 394.00 | 394.00 | 16,589,900 | 0 |
| 03-Jun-2025 | 394.00 | 398.00 | 388.00 | 396.00 | 20,471,400 | 0 |
| 02-Jun-2025 | 380.00 | 396.00 | 380.00 | 394.00 | 69,732,600 | 0 |
| 28-May-2025 | 370.00 | 374.00 | 354.00 | 366.00 | 21,041,200 | 0 |
| 27-May-2025 | 362.00 | 380.00 | 354.00 | 370.00 | 28,354,900 | 0 |
| 26-May-2025 | 328.00 | 368.00 | 322.00 | 350.00 | 19,752,600 | 0 |
| 23-May-2025 | 326.00 | 328.00 | 324.00 | 326.00 | 900,500 | 0 |
| 22-May-2025 | 326.00 | 330.00 | 322.00 | 328.00 | 2,112,300 | 0 |
| 21-May-2025 | 332.00 | 332.00 | 316.00 | 326.00 | 4,579,800 | 0 |
| 20-May-2025 | 320.00 | 332.00 | 318.00 | 330.00 | 6,897,600 | 0 |
| 19-May-2025 | 314.00 | 322.00 | 314.00 | 318.00 | 3,696,900 | 0 |
| 16-May-2025 | 326.00 | 326.00 | 314.00 | 316.00 | 2,087,600 | 0 |
| 15-May-2025 | 320.00 | 328.00 | 320.00 | 326.00 | 5,321,400 | 0 |
| 14-May-2025 | 322.00 | 326.00 | 310.00 | 320.00 | 2,689,100 | 0 |
| 09-May-2025 | 330.00 | 334.00 | 320.00 | 320.00 | 5,050,300 | 0 |
| 08-May-2025 | 306.00 | 340.00 | 304.00 | 330.00 | 19,020,400 | 0 |
| 07-May-2025 | 304.00 | 304.00 | 294.00 | 304.00 | 1,323,200 | 0 |