| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 404.00 | 408.00 | 394.00 | 396.00 | 262,115,000 | 0 |
| 03-Oct-2025 | 394.00 | 406.00 | 386.00 | 400.00 | 282,851,600 | 0 |
| 02-Oct-2025 | 398.00 | 402.00 | 372.00 | 394.00 | 518,693,500 | 0 |
| 01-Oct-2025 | 338.00 | 418.00 | 338.00 | 396.00 | 1,454,633,600 | 0 |
| 30-Sep-2025 | 346.00 | 350.00 | 334.00 | 336.00 | 139,337,500 | 0 |
| 29-Sep-2025 | 360.00 | 370.00 | 342.00 | 344.00 | 379,018,600 | 0 |
| 26-Sep-2025 | 348.00 | 366.00 | 346.00 | 356.00 | 269,179,000 | 0 |
| 25-Sep-2025 | 344.00 | 378.00 | 344.00 | 348.00 | 544,844,000 | 0 |
| 24-Sep-2025 | 344.00 | 348.00 | 332.00 | 344.00 | 146,249,600 | 0 |
| 23-Sep-2025 | 346.00 | 358.00 | 334.00 | 338.00 | 241,525,700 | 0 |
| 22-Sep-2025 | 334.00 | 348.00 | 326.00 | 346.00 | 229,937,400 | 0 |
| 19-Sep-2025 | 340.00 | 342.00 | 328.00 | 332.00 | 262,375,500 | 0 |
| 18-Sep-2025 | 296.00 | 338.00 | 296.00 | 338.00 | 549,241,200 | 0 |
| 17-Sep-2025 | 302.00 | 308.00 | 284.00 | 296.00 | 308,564,300 | 0 |
| 16-Sep-2025 | 308.00 | 310.00 | 300.00 | 302.00 | 136,515,400 | 0 |
| 15-Sep-2025 | 312.00 | 318.00 | 304.00 | 306.00 | 216,295,200 | 0 |
| 12-Sep-2025 | 308.00 | 316.00 | 304.00 | 310.00 | 94,659,200 | 0 |
| 11-Sep-2025 | 306.00 | 314.00 | 300.00 | 306.00 | 203,416,000 | 0 |
| 10-Sep-2025 | 318.00 | 320.00 | 302.00 | 306.00 | 128,293,900 | 0 |
| 09-Sep-2025 | 306.00 | 324.00 | 306.00 | 314.00 | 179,363,800 | 0 |
| 08-Sep-2025 | 322.00 | 330.00 | 310.00 | 312.00 | 114,301,600 | 0 |
| 04-Sep-2025 | 336.00 | 336.00 | 320.00 | 322.00 | 151,676,400 | 0 |
| 03-Sep-2025 | 330.00 | 344.00 | 326.00 | 332.00 | 194,190,200 | 0 |
| 02-Sep-2025 | 328.00 | 340.00 | 324.00 | 324.00 | 272,247,400 | 0 |
| 01-Sep-2025 | 304.00 | 336.00 | 298.00 | 322.00 | 420,089,500 | 0 |
| 29-Aug-2025 | 332.00 | 336.00 | 296.00 | 318.00 | 425,173,900 | 0 |
| 28-Aug-2025 | 336.00 | 342.00 | 330.00 | 340.00 | 137,148,200 | 0 |
| 27-Aug-2025 | 338.00 | 354.00 | 326.00 | 336.00 | 326,533,200 | 0 |
| 26-Aug-2025 | 338.00 | 344.00 | 320.00 | 338.00 | 232,288,900 | 0 |
| 25-Aug-2025 | 306.00 | 356.00 | 304.00 | 336.00 | 1,001,966,700 | 0 |
| 22-Aug-2025 | 284.00 | 310.00 | 276.00 | 300.00 | 663,869,200 | 0 |
| 21-Aug-2025 | 288.00 | 290.00 | 278.00 | 282.00 | 246,698,400 | 0 |
| 20-Aug-2025 | 286.00 | 288.00 | 270.00 | 282.00 | 398,140,000 | 0 |
| 19-Aug-2025 | 234.00 | 286.00 | 234.00 | 284.00 | 902,869,800 | 0 |
| 15-Aug-2025 | 246.00 | 248.00 | 234.00 | 234.00 | 127,593,100 | 0 |
| 14-Aug-2025 | 240.00 | 252.00 | 240.00 | 242.00 | 199,869,200 | 0 |
| 13-Aug-2025 | 238.00 | 246.00 | 238.00 | 240.00 | 144,302,300 | 0 |
| 12-Aug-2025 | 252.00 | 258.00 | 236.00 | 238.00 | 269,718,200 | 0 |
| 11-Aug-2025 | 242.00 | 256.00 | 236.00 | 248.00 | 438,900,200 | 0 |
| 08-Aug-2025 | 228.00 | 238.00 | 222.00 | 236.00 | 217,788,100 | 0 |
| 07-Aug-2025 | 236.00 | 246.00 | 228.00 | 228.00 | 370,951,200 | 0 |
| 06-Aug-2025 | 234.00 | 244.00 | 226.00 | 236.00 | 214,546,700 | 0 |
| 05-Aug-2025 | 230.00 | 242.00 | 220.00 | 236.00 | 430,124,800 | 0 |
| 04-Aug-2025 | 212.00 | 234.00 | 204.00 | 224.00 | 849,043,400 | 0 |
| 01-Aug-2025 | 187.00 | 214.00 | 185.00 | 212.00 | 734,949,800 | 0 |
| 31-Jul-2025 | 193.00 | 197.00 | 185.00 | 185.00 | 214,784,900 | 0 |
| 30-Jul-2025 | 192.00 | 195.00 | 189.00 | 193.00 | 170,184,900 | 0 |
| 29-Jul-2025 | 195.00 | 195.00 | 188.00 | 191.00 | 176,673,200 | 0 |
| 28-Jul-2025 | 190.00 | 202.00 | 185.00 | 195.00 | 569,377,900 | 0 |
| 25-Jul-2025 | 178.00 | 182.00 | 178.00 | 179.00 | 51,488,800 | 0 |
| 24-Jul-2025 | 184.00 | 186.00 | 178.00 | 178.00 | 91,697,600 | 0 |
| 23-Jul-2025 | 184.00 | 188.00 | 181.00 | 183.00 | 75,691,400 | 0 |
| 22-Jul-2025 | 192.00 | 193.00 | 180.00 | 181.00 | 174,852,500 | 0 |
| 21-Jul-2025 | 180.00 | 193.00 | 180.00 | 190.00 | 453,733,000 | 0 |
| 18-Jul-2025 | 172.00 | 180.00 | 170.00 | 179.00 | 315,577,100 | 0 |
| 17-Jul-2025 | 166.00 | 173.00 | 163.00 | 171.00 | 187,495,500 | 0 |
| 16-Jul-2025 | 162.00 | 166.00 | 161.00 | 164.00 | 107,497,500 | 0 |
| 15-Jul-2025 | 156.00 | 162.00 | 154.00 | 162.00 | 84,993,100 | 0 |
| 14-Jul-2025 | 158.00 | 162.00 | 156.00 | 156.00 | 55,377,300 | 0 |
| 11-Jul-2025 | 160.00 | 161.00 | 157.00 | 158.00 | 49,221,900 | 0 |
| 10-Jul-2025 | 158.00 | 164.00 | 156.00 | 160.00 | 77,257,800 | 0 |
| 09-Jul-2025 | 150.00 | 157.00 | 148.00 | 157.00 | 194,830,100 | 0 |
| 08-Jul-2025 | 150.00 | 151.00 | 148.00 | 149.00 | 42,633,800 | 0 |
| 07-Jul-2025 | 148.00 | 152.00 | 148.00 | 148.00 | 97,689,000 | 0 |
| 04-Jul-2025 | 149.00 | 151.00 | 148.00 | 148.00 | 39,982,700 | 0 |
| 03-Jul-2025 | 151.00 | 151.00 | 148.00 | 149.00 | 46,507,800 | 0 |
| 02-Jul-2025 | 152.00 | 153.00 | 147.00 | 150.00 | 78,993,300 | 0 |
| 01-Jul-2025 | 151.00 | 154.00 | 151.00 | 151.00 | 37,010,800 | 0 |
| 30-Jun-2025 | 148.00 | 153.00 | 148.00 | 150.00 | 79,052,300 | 0 |
| 26-Jun-2025 | 144.00 | 152.00 | 144.00 | 147.00 | 148,544,400 | 0 |
| 25-Jun-2025 | 151.00 | 152.00 | 144.00 | 144.00 | 206,820,500 | 0 |
| 24-Jun-2025 | 151.00 | 154.00 | 150.00 | 150.00 | 79,154,600 | 0 |
| 23-Jun-2025 | 154.00 | 155.00 | 146.00 | 150.00 | 178,046,900 | 0 |
| 20-Jun-2025 | 163.00 | 165.00 | 158.00 | 158.00 | 191,697,800 | 0 |
| 19-Jun-2025 | 167.00 | 168.00 | 161.00 | 162.00 | 200,786,200 | 0 |
| 18-Jun-2025 | 169.00 | 171.00 | 165.00 | 167.00 | 150,576,000 | 0 |
| 17-Jun-2025 | 162.00 | 168.00 | 161.00 | 168.00 | 119,027,000 | 0 |
| 16-Jun-2025 | 165.00 | 165.00 | 162.00 | 162.00 | 49,085,700 | 0 |
| 13-Jun-2025 | 167.00 | 167.00 | 164.00 | 165.00 | 83,818,100 | 0 |
| 12-Jun-2025 | 167.00 | 168.00 | 165.00 | 167.00 | 81,620,500 | 0 |
| 11-Jun-2025 | 166.00 | 167.00 | 164.00 | 166.00 | 112,992,900 | 0 |
| 10-Jun-2025 | 161.00 | 166.00 | 160.00 | 165.00 | 146,717,400 | 0 |
| 05-Jun-2025 | 165.00 | 165.00 | 161.00 | 161.00 | 145,989,900 | 0 |
| 04-Jun-2025 | 160.00 | 169.00 | 159.00 | 165.00 | 335,154,100 | 0 |
| 03-Jun-2025 | 162.00 | 162.00 | 156.00 | 159.00 | 153,024,000 | 0 |
| 02-Jun-2025 | 163.00 | 165.00 | 160.00 | 161.00 | 151,456,600 | 0 |
| 28-May-2025 | 164.00 | 168.00 | 158.00 | 162.00 | 463,155,900 | 0 |
| 27-May-2025 | 169.00 | 170.00 | 163.00 | 164.00 | 120,074,700 | 0 |
| 26-May-2025 | 172.00 | 174.00 | 166.00 | 168.00 | 140,568,900 | 0 |
| 23-May-2025 | 175.00 | 175.00 | 171.00 | 172.00 | 98,622,500 | 0 |
| 22-May-2025 | 169.00 | 175.00 | 169.00 | 174.00 | 231,776,300 | 0 |
| 21-May-2025 | 171.00 | 173.00 | 169.00 | 169.00 | 106,453,300 | 0 |
| 20-May-2025 | 172.00 | 175.00 | 168.00 | 170.00 | 351,718,500 | 0 |
| 19-May-2025 | 175.00 | 178.00 | 171.00 | 172.00 | 175,048,100 | 0 |
| 16-May-2025 | 183.00 | 184.00 | 173.00 | 174.00 | 167,119,800 | 0 |
| 15-May-2025 | 185.00 | 187.00 | 180.00 | 182.00 | 99,472,400 | 0 |
| 14-May-2025 | 185.00 | 187.00 | 181.00 | 185.00 | 106,858,300 | 0 |
| 09-May-2025 | 192.00 | 194.00 | 182.00 | 182.00 | 158,919,200 | 0 |
| 08-May-2025 | 193.00 | 196.00 | 191.00 | 192.00 | 210,352,000 | 0 |
| 07-May-2025 | 208.00 | 208.00 | 200.00 | 208.00 | 197,132,100 | 0 |