| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 288.00 | 332.00 | 284.00 | 306.00 | 1,376,300 | 0 |
| 03-Oct-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 37,000 | 0 |
| 02-Oct-2025 | 288.00 | 292.00 | 286.00 | 290.00 | 33,400 | 0 |
| 01-Oct-2025 | 288.00 | 294.00 | 284.00 | 290.00 | 288,500 | 0 |
| 30-Sep-2025 | 288.00 | 298.00 | 284.00 | 284.00 | 125,400 | 0 |
| 29-Sep-2025 | 282.00 | 294.00 | 282.00 | 286.00 | 442,500 | 0 |
| 26-Sep-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 582,800 | 0 |
| 25-Sep-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 1,314,500 | 0 |
| 24-Sep-2025 | 282.00 | 286.00 | 282.00 | 282.00 | 1,200,700 | 0 |
| 23-Sep-2025 | 286.00 | 286.00 | 282.00 | 282.00 | 589,000 | 0 |
| 22-Sep-2025 | 288.00 | 290.00 | 282.00 | 284.00 | 539,900 | 0 |
| 19-Sep-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 252,800 | 0 |
| 18-Sep-2025 | 290.00 | 292.00 | 284.00 | 288.00 | 1,315,500 | 0 |
| 17-Sep-2025 | 294.00 | 296.00 | 288.00 | 288.00 | 352,400 | 0 |
| 16-Sep-2025 | 294.00 | 294.00 | 292.00 | 294.00 | 357,300 | 0 |
| 15-Sep-2025 | 296.00 | 298.00 | 292.00 | 294.00 | 585,600 | 0 |
| 12-Sep-2025 | 300.00 | 302.00 | 294.00 | 296.00 | 221,100 | 0 |
| 11-Sep-2025 | 296.00 | 302.00 | 294.00 | 300.00 | 263,900 | 0 |
| 10-Sep-2025 | 302.00 | 302.00 | 294.00 | 296.00 | 151,700 | 0 |
| 09-Sep-2025 | 292.00 | 306.00 | 290.00 | 300.00 | 1,333,600 | 0 |
| 08-Sep-2025 | 300.00 | 300.00 | 290.00 | 292.00 | 355,700 | 0 |
| 04-Sep-2025 | 304.00 | 304.00 | 300.00 | 300.00 | 55,300 | 0 |
| 03-Sep-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 230,800 | 0 |
| 02-Sep-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 80,800 | 0 |
| 01-Sep-2025 | 300.00 | 300.00 | 290.00 | 298.00 | 230,800 | 0 |
| 29-Aug-2025 | 306.00 | 306.00 | 296.00 | 304.00 | 269,500 | 0 |
| 28-Aug-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 159,100 | 0 |
| 27-Aug-2025 | 312.00 | 316.00 | 306.00 | 308.00 | 144,100 | 0 |
| 26-Aug-2025 | 308.00 | 316.00 | 308.00 | 312.00 | 776,300 | 0 |
| 25-Aug-2025 | 302.00 | 310.00 | 300.00 | 306.00 | 672,000 | 0 |
| 22-Aug-2025 | 294.00 | 302.00 | 290.00 | 302.00 | 829,000 | 0 |
| 21-Aug-2025 | 292.00 | 294.00 | 290.00 | 294.00 | 725,800 | 0 |
| 20-Aug-2025 | 290.00 | 292.00 | 288.00 | 292.00 | 500,700 | 0 |
| 19-Aug-2025 | 290.00 | 290.00 | 286.00 | 288.00 | 520,000 | 0 |
| 15-Aug-2025 | 290.00 | 290.00 | 288.00 | 288.00 | 399,100 | 0 |
| 14-Aug-2025 | 292.00 | 292.00 | 288.00 | 288.00 | 421,500 | 0 |
| 13-Aug-2025 | 294.00 | 294.00 | 288.00 | 292.00 | 282,800 | 0 |
| 12-Aug-2025 | 290.00 | 294.00 | 288.00 | 294.00 | 652,700 | 0 |
| 11-Aug-2025 | 290.00 | 294.00 | 290.00 | 290.00 | 334,600 | 0 |
| 08-Aug-2025 | 292.00 | 294.00 | 290.00 | 290.00 | 413,700 | 0 |
| 07-Aug-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 257,300 | 0 |
| 06-Aug-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 176,400 | 0 |
| 05-Aug-2025 | 294.00 | 298.00 | 294.00 | 294.00 | 359,600 | 0 |
| 04-Aug-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 280,000 | 0 |
| 01-Aug-2025 | 296.00 | 300.00 | 296.00 | 300.00 | 67,400 | 0 |
| 31-Jul-2025 | 304.00 | 304.00 | 296.00 | 296.00 | 428,500 | 0 |
| 30-Jul-2025 | 298.00 | 316.00 | 298.00 | 304.00 | 408,900 | 0 |
| 29-Jul-2025 | 300.00 | 304.00 | 296.00 | 298.00 | 218,500 | 0 |
| 28-Jul-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 695,000 | 0 |
| 25-Jul-2025 | 302.00 | 302.00 | 296.00 | 298.00 | 347,200 | 0 |
| 24-Jul-2025 | 298.00 | 304.00 | 298.00 | 302.00 | 642,700 | 0 |
| 23-Jul-2025 | 296.00 | 298.00 | 294.00 | 298.00 | 104,700 | 0 |
| 22-Jul-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 336,700 | 0 |
| 21-Jul-2025 | 300.00 | 300.00 | 292.00 | 300.00 | 187,300 | 0 |
| 18-Jul-2025 | 298.00 | 304.00 | 298.00 | 300.00 | 348,100 | 0 |
| 17-Jul-2025 | 296.00 | 300.00 | 292.00 | 298.00 | 390,600 | 0 |
| 16-Jul-2025 | 300.00 | 300.00 | 296.00 | 296.00 | 94,700 | 0 |
| 15-Jul-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 226,000 | 0 |
| 14-Jul-2025 | 302.00 | 304.00 | 296.00 | 298.00 | 196,200 | 0 |
| 11-Jul-2025 | 298.00 | 304.00 | 296.00 | 302.00 | 226,600 | 0 |
| 10-Jul-2025 | 298.00 | 302.00 | 296.00 | 298.00 | 240,400 | 0 |
| 09-Jul-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 379,400 | 0 |
| 08-Jul-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 624,000 | 0 |
| 07-Jul-2025 | 312.00 | 312.00 | 300.00 | 302.00 | 231,900 | 0 |
| 04-Jul-2025 | 312.00 | 314.00 | 304.00 | 304.00 | 161,400 | 0 |
| 03-Jul-2025 | 318.00 | 320.00 | 310.00 | 312.00 | 261,500 | 0 |
| 02-Jul-2025 | 324.00 | 324.00 | 316.00 | 318.00 | 291,000 | 0 |
| 01-Jul-2025 | 322.00 | 352.00 | 322.00 | 324.00 | 432,100 | 0 |
| 30-Jun-2025 | 326.00 | 326.00 | 320.00 | 322.00 | 75,100 | 0 |
| 26-Jun-2025 | 320.00 | 326.00 | 318.00 | 320.00 | 56,300 | 0 |
| 25-Jun-2025 | 324.00 | 324.00 | 318.00 | 320.00 | 22,500 | 0 |
| 24-Jun-2025 | 316.00 | 322.00 | 316.00 | 318.00 | 64,600 | 0 |
| 23-Jun-2025 | 320.00 | 322.00 | 316.00 | 318.00 | 374,000 | 0 |
| 20-Jun-2025 | 330.00 | 330.00 | 320.00 | 324.00 | 134,000 | 0 |
| 19-Jun-2025 | 330.00 | 348.00 | 324.00 | 330.00 | 352,100 | 0 |
| 18-Jun-2025 | 332.00 | 334.00 | 326.00 | 330.00 | 261,100 | 0 |
| 17-Jun-2025 | 330.00 | 334.00 | 330.00 | 332.00 | 97,600 | 0 |
| 16-Jun-2025 | 332.00 | 332.00 | 330.00 | 330.00 | 60,700 | 0 |
| 13-Jun-2025 | 332.00 | 332.00 | 330.00 | 332.00 | 68,000 | 0 |
| 12-Jun-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 224,600 | 0 |
| 11-Jun-2025 | 332.00 | 334.00 | 328.00 | 334.00 | 84,100 | 0 |
| 10-Jun-2025 | 334.00 | 340.00 | 324.00 | 334.00 | 526,400 | 0 |
| 05-Jun-2025 | 338.00 | 340.00 | 336.00 | 340.00 | 315,600 | 0 |
| 04-Jun-2025 | 340.00 | 340.00 | 336.00 | 338.00 | 57,800 | 0 |
| 03-Jun-2025 | 340.00 | 342.00 | 338.00 | 340.00 | 247,300 | 0 |
| 02-Jun-2025 | 342.00 | 350.00 | 340.00 | 342.00 | 21,900 | 0 |
| 28-May-2025 | 342.00 | 344.00 | 338.00 | 342.00 | 108,200 | 0 |
| 27-May-2025 | 346.00 | 350.00 | 338.00 | 342.00 | 42,500 | 0 |
| 26-May-2025 | 344.00 | 344.00 | 338.00 | 338.00 | 464,300 | 0 |
| 23-May-2025 | 342.00 | 344.00 | 342.00 | 342.00 | 105,900 | 0 |
| 22-May-2025 | 354.00 | 354.00 | 338.00 | 340.00 | 2,696,600 | 0 |
| 21-May-2025 | 358.00 | 360.00 | 350.00 | 354.00 | 107,300 | 0 |
| 20-May-2025 | 360.00 | 362.00 | 358.00 | 360.00 | 39,100 | 0 |
| 19-May-2025 | 364.00 | 364.00 | 358.00 | 358.00 | 74,100 | 0 |
| 16-May-2025 | 360.00 | 362.00 | 356.00 | 358.00 | 68,400 | 0 |
| 15-May-2025 | 358.00 | 370.00 | 358.00 | 362.00 | 211,300 | 0 |
| 14-May-2025 | 358.00 | 360.00 | 356.00 | 358.00 | 41,900 | 0 |
| 09-May-2025 | 360.00 | 362.00 | 358.00 | 358.00 | 139,300 | 0 |
| 08-May-2025 | 360.00 | 376.00 | 358.00 | 360.00 | 1,057,600 | 0 |
| 07-May-2025 | 364.00 | 364.00 | 358.00 | 358.00 | 62,000 | 0 |