| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 322.00 | 326.00 | 300.00 | 320.00 | 263,400 | 0 |
| 03-Oct-2025 | 322.00 | 328.00 | 320.00 | 322.00 | 486,200 | 0 |
| 02-Oct-2025 | 326.00 | 326.00 | 318.00 | 322.00 | 608,400 | 0 |
| 01-Oct-2025 | 312.00 | 320.00 | 312.00 | 320.00 | 495,900 | 0 |
| 30-Sep-2025 | 314.00 | 316.00 | 304.00 | 308.00 | 424,100 | 0 |
| 29-Sep-2025 | 304.00 | 338.00 | 304.00 | 314.00 | 1,471,500 | 0 |
| 26-Sep-2025 | 300.00 | 304.00 | 300.00 | 304.00 | 139,300 | 0 |
| 25-Sep-2025 | 304.00 | 308.00 | 298.00 | 302.00 | 232,300 | 0 |
| 24-Sep-2025 | 298.00 | 302.00 | 296.00 | 302.00 | 178,900 | 0 |
| 23-Sep-2025 | 296.00 | 300.00 | 294.00 | 298.00 | 106,800 | 0 |
| 22-Sep-2025 | 300.00 | 300.00 | 296.00 | 296.00 | 108,000 | 0 |
| 19-Sep-2025 | 302.00 | 302.00 | 296.00 | 298.00 | 23,500 | 0 |
| 18-Sep-2025 | 296.00 | 300.00 | 294.00 | 300.00 | 32,800 | 0 |
| 17-Sep-2025 | 302.00 | 304.00 | 296.00 | 296.00 | 137,200 | 0 |
| 16-Sep-2025 | 300.00 | 304.00 | 300.00 | 300.00 | 82,800 | 0 |
| 15-Sep-2025 | 292.00 | 302.00 | 292.00 | 300.00 | 209,900 | 0 |
| 12-Sep-2025 | 298.00 | 300.00 | 290.00 | 292.00 | 334,800 | 0 |
| 11-Sep-2025 | 294.00 | 298.00 | 292.00 | 294.00 | 110,000 | 0 |
| 10-Sep-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 127,400 | 0 |
| 09-Sep-2025 | 296.00 | 298.00 | 286.00 | 292.00 | 92,100 | 0 |
| 08-Sep-2025 | 290.00 | 298.00 | 290.00 | 296.00 | 264,500 | 0 |
| 04-Sep-2025 | 294.00 | 294.00 | 290.00 | 292.00 | 155,800 | 0 |
| 03-Sep-2025 | 292.00 | 292.00 | 286.00 | 292.00 | 127,400 | 0 |
| 02-Sep-2025 | 282.00 | 290.00 | 282.00 | 288.00 | 183,500 | 0 |
| 01-Sep-2025 | 288.00 | 288.00 | 278.00 | 282.00 | 557,300 | 0 |
| 29-Aug-2025 | 298.00 | 304.00 | 288.00 | 292.00 | 478,600 | 0 |
| 28-Aug-2025 | 302.00 | 302.00 | 298.00 | 298.00 | 203,300 | 0 |
| 27-Aug-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 170,500 | 0 |
| 26-Aug-2025 | 300.00 | 308.00 | 298.00 | 300.00 | 277,100 | 0 |
| 25-Aug-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 293,800 | 0 |
| 22-Aug-2025 | 304.00 | 304.00 | 298.00 | 298.00 | 241,000 | 0 |
| 21-Aug-2025 | 318.00 | 320.00 | 286.00 | 304.00 | 932,400 | 0 |
| 20-Aug-2025 | 312.00 | 348.00 | 300.00 | 314.00 | 4,429,100 | 0 |
| 19-Aug-2025 | 270.00 | 310.00 | 264.00 | 284.00 | 2,359,900 | 0 |
| 15-Aug-2025 | 272.00 | 272.00 | 266.00 | 268.00 | 71,200 | 0 |
| 14-Aug-2025 | 270.00 | 272.00 | 266.00 | 270.00 | 177,800 | 0 |
| 13-Aug-2025 | 270.00 | 270.00 | 264.00 | 268.00 | 94,700 | 0 |
| 12-Aug-2025 | 258.00 | 270.00 | 258.00 | 266.00 | 302,700 | 0 |
| 11-Aug-2025 | 264.00 | 266.00 | 260.00 | 260.00 | 52,500 | 0 |
| 08-Aug-2025 | 266.00 | 266.00 | 258.00 | 264.00 | 73,400 | 0 |
| 07-Aug-2025 | 264.00 | 266.00 | 258.00 | 266.00 | 68,100 | 0 |
| 06-Aug-2025 | 262.00 | 266.00 | 262.00 | 264.00 | 115,000 | 0 |
| 05-Aug-2025 | 262.00 | 266.00 | 260.00 | 260.00 | 125,100 | 0 |
| 04-Aug-2025 | 264.00 | 266.00 | 254.00 | 260.00 | 543,300 | 0 |
| 01-Aug-2025 | 274.00 | 274.00 | 264.00 | 270.00 | 204,200 | 0 |
| 31-Jul-2025 | 274.00 | 284.00 | 272.00 | 274.00 | 324,900 | 0 |
| 30-Jul-2025 | 260.00 | 286.00 | 260.00 | 274.00 | 589,600 | 0 |
| 29-Jul-2025 | 262.00 | 262.00 | 260.00 | 260.00 | 262,100 | 0 |
| 28-Jul-2025 | 270.00 | 270.00 | 260.00 | 264.00 | 285,800 | 0 |
| 25-Jul-2025 | 268.00 | 276.00 | 260.00 | 270.00 | 150,600 | 0 |
| 24-Jul-2025 | 252.00 | 296.00 | 248.00 | 268.00 | 1,642,100 | 0 |
| 23-Jul-2025 | 242.00 | 254.00 | 240.00 | 252.00 | 489,700 | 0 |
| 22-Jul-2025 | 254.00 | 254.00 | 238.00 | 240.00 | 273,600 | 0 |
| 21-Jul-2025 | 248.00 | 248.00 | 240.00 | 248.00 | 92,800 | 0 |
| 18-Jul-2025 | 244.00 | 254.00 | 244.00 | 248.00 | 454,100 | 0 |
| 17-Jul-2025 | 242.00 | 254.00 | 242.00 | 244.00 | 116,500 | 0 |
| 16-Jul-2025 | 240.00 | 246.00 | 240.00 | 242.00 | 52,000 | 0 |
| 15-Jul-2025 | 248.00 | 248.00 | 238.00 | 240.00 | 375,800 | 0 |
| 14-Jul-2025 | 254.00 | 258.00 | 240.00 | 250.00 | 330,300 | 0 |
| 11-Jul-2025 | 248.00 | 258.00 | 248.00 | 254.00 | 154,800 | 0 |
| 10-Jul-2025 | 240.00 | 250.00 | 240.00 | 248.00 | 87,600 | 0 |
| 09-Jul-2025 | 240.00 | 242.00 | 240.00 | 242.00 | 58,300 | 0 |
| 08-Jul-2025 | 242.00 | 244.00 | 238.00 | 240.00 | 22,400 | 0 |
| 07-Jul-2025 | 244.00 | 244.00 | 238.00 | 242.00 | 75,700 | 0 |
| 04-Jul-2025 | 242.00 | 246.00 | 242.00 | 242.00 | 98,800 | 0 |
| 03-Jul-2025 | 244.00 | 244.00 | 240.00 | 242.00 | 275,400 | 0 |
| 02-Jul-2025 | 256.00 | 258.00 | 244.00 | 244.00 | 395,200 | 0 |
| 01-Jul-2025 | 254.00 | 260.00 | 248.00 | 252.00 | 1,368,200 | 0 |
| 30-Jun-2025 | 240.00 | 252.00 | 240.00 | 248.00 | 1,504,300 | 0 |
| 26-Jun-2025 | 240.00 | 246.00 | 234.00 | 240.00 | 66,700 | 0 |
| 25-Jun-2025 | 234.00 | 250.00 | 234.00 | 234.00 | 98,800 | 0 |
| 24-Jun-2025 | 236.00 | 248.00 | 236.00 | 248.00 | 104,500 | 0 |
| 23-Jun-2025 | 236.00 | 236.00 | 230.00 | 234.00 | 90,200 | 0 |
| 20-Jun-2025 | 236.00 | 238.00 | 232.00 | 234.00 | 95,600 | 0 |
| 19-Jun-2025 | 238.00 | 240.00 | 232.00 | 236.00 | 175,200 | 0 |
| 18-Jun-2025 | 252.00 | 252.00 | 230.00 | 236.00 | 2,254,900 | 0 |
| 17-Jun-2025 | 260.00 | 262.00 | 248.00 | 250.00 | 3,403,100 | 0 |
| 16-Jun-2025 | 260.00 | 262.00 | 258.00 | 260.00 | 832,000 | 0 |
| 13-Jun-2025 | 260.00 | 260.00 | 256.00 | 260.00 | 1,046,200 | 0 |
| 12-Jun-2025 | 264.00 | 264.00 | 258.00 | 260.00 | 877,900 | 0 |
| 11-Jun-2025 | 272.00 | 272.00 | 260.00 | 264.00 | 384,900 | 0 |
| 10-Jun-2025 | 280.00 | 280.00 | 270.00 | 272.00 | 500,300 | 0 |
| 05-Jun-2025 | 280.00 | 280.00 | 278.00 | 278.00 | 26,200 | 0 |
| 04-Jun-2025 | 280.00 | 280.00 | 276.00 | 276.00 | 458,500 | 0 |
| 03-Jun-2025 | 280.00 | 280.00 | 276.00 | 280.00 | 795,500 | 0 |
| 02-Jun-2025 | 280.00 | 280.00 | 276.00 | 280.00 | 368,900 | 0 |
| 28-May-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 99,800 | 0 |
| 27-May-2025 | 282.00 | 282.00 | 280.00 | 282.00 | 50,500 | 0 |
| 26-May-2025 | 284.00 | 286.00 | 276.00 | 282.00 | 242,900 | 0 |
| 23-May-2025 | 286.00 | 286.00 | 282.00 | 284.00 | 49,900 | 0 |
| 22-May-2025 | 286.00 | 286.00 | 282.00 | 284.00 | 95,900 | 0 |
| 21-May-2025 | 286.00 | 286.00 | 280.00 | 286.00 | 184,400 | 0 |
| 20-May-2025 | 284.00 | 288.00 | 282.00 | 284.00 | 432,400 | 0 |
| 19-May-2025 | 280.00 | 302.00 | 276.00 | 282.00 | 1,377,900 | 0 |
| 16-May-2025 | 298.00 | 298.00 | 270.00 | 278.00 | 2,521,700 | 0 |
| 15-May-2025 | 302.00 | 302.00 | 294.00 | 298.00 | 320,800 | 0 |
| 14-May-2025 | 316.00 | 320.00 | 298.00 | 300.00 | 1,806,600 | 0 |
| 09-May-2025 | 316.00 | 318.00 | 314.00 | 316.00 | 16,200 | 0 |
| 08-May-2025 | 314.00 | 318.00 | 312.00 | 316.00 | 65,200 | 0 |
| 07-May-2025 | 310.00 | 316.00 | 304.00 | 314.00 | 74,400 | 0 |