| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 505.00 | 620.00 | 505.00 | 620.00 | 4,979,100 | 0 |
| 03-Oct-2025 | 434.00 | 525.00 | 422.00 | 498.00 | 3,399,600 | 0 |
| 02-Oct-2025 | 434.00 | 434.00 | 434.00 | 434.00 | 0 | 0 |
| 01-Oct-2025 | 386.00 | 450.00 | 364.00 | 434.00 | 3,318,500 | 0 |
| 30-Sep-2025 | 338.00 | 396.00 | 326.00 | 380.00 | 4,331,900 | 0 |
| 29-Sep-2025 | 312.00 | 336.00 | 304.00 | 318.00 | 1,194,100 | 0 |
| 26-Sep-2025 | 306.00 | 320.00 | 298.00 | 308.00 | 1,053,600 | 0 |
| 25-Sep-2025 | 290.00 | 312.00 | 290.00 | 306.00 | 557,500 | 0 |
| 24-Sep-2025 | 310.00 | 310.00 | 280.00 | 286.00 | 458,500 | 0 |
| 23-Sep-2025 | 314.00 | 316.00 | 300.00 | 312.00 | 603,300 | 0 |
| 22-Sep-2025 | 296.00 | 320.00 | 290.00 | 314.00 | 1,473,800 | 0 |
| 19-Sep-2025 | 278.00 | 292.00 | 278.00 | 288.00 | 975,900 | 0 |
| 18-Sep-2025 | 272.00 | 288.00 | 262.00 | 278.00 | 558,200 | 0 |
| 17-Sep-2025 | 258.00 | 322.00 | 258.00 | 276.00 | 7,286,500 | 0 |
| 16-Sep-2025 | 258.00 | 262.00 | 254.00 | 258.00 | 719,100 | 0 |
| 15-Sep-2025 | 256.00 | 266.00 | 252.00 | 252.00 | 470,400 | 0 |
| 12-Sep-2025 | 250.00 | 270.00 | 250.00 | 254.00 | 906,700 | 0 |
| 11-Sep-2025 | 246.00 | 256.00 | 244.00 | 252.00 | 254,100 | 0 |
| 10-Sep-2025 | 244.00 | 248.00 | 242.00 | 244.00 | 113,800 | 0 |
| 09-Sep-2025 | 242.00 | 252.00 | 240.00 | 244.00 | 435,400 | 0 |
| 08-Sep-2025 | 242.00 | 246.00 | 240.00 | 242.00 | 164,600 | 0 |
| 04-Sep-2025 | 246.00 | 248.00 | 240.00 | 240.00 | 382,000 | 0 |
| 03-Sep-2025 | 248.00 | 252.00 | 238.00 | 246.00 | 872,300 | 0 |
| 02-Sep-2025 | 248.00 | 250.00 | 244.00 | 244.00 | 118,600 | 0 |
| 01-Sep-2025 | 242.00 | 252.00 | 236.00 | 246.00 | 423,900 | 0 |
| 29-Aug-2025 | 254.00 | 258.00 | 246.00 | 252.00 | 529,500 | 0 |
| 28-Aug-2025 | 248.00 | 256.00 | 244.00 | 254.00 | 1,138,100 | 0 |
| 27-Aug-2025 | 246.00 | 260.00 | 240.00 | 244.00 | 1,272,300 | 0 |
| 26-Aug-2025 | 244.00 | 250.00 | 242.00 | 246.00 | 422,700 | 0 |
| 25-Aug-2025 | 248.00 | 248.00 | 240.00 | 246.00 | 865,900 | 0 |
| 22-Aug-2025 | 252.00 | 256.00 | 238.00 | 244.00 | 2,677,200 | 0 |
| 21-Aug-2025 | 256.00 | 260.00 | 246.00 | 250.00 | 1,782,800 | 0 |
| 20-Aug-2025 | 250.00 | 260.00 | 230.00 | 256.00 | 1,241,900 | 0 |
| 19-Aug-2025 | 244.00 | 268.00 | 226.00 | 244.00 | 1,971,500 | 0 |
| 15-Aug-2025 | 288.00 | 290.00 | 238.00 | 244.00 | 6,195,200 | 0 |
| 14-Aug-2025 | 228.00 | 272.00 | 218.00 | 272.00 | 9,539,100 | 0 |
| 13-Aug-2025 | 220.00 | 228.00 | 216.00 | 218.00 | 311,700 | 0 |
| 12-Aug-2025 | 220.00 | 220.00 | 218.00 | 218.00 | 78,400 | 0 |
| 11-Aug-2025 | 214.00 | 230.00 | 212.00 | 220.00 | 956,400 | 0 |
| 08-Aug-2025 | 210.00 | 214.00 | 208.00 | 214.00 | 257,000 | 0 |
| 07-Aug-2025 | 212.00 | 220.00 | 206.00 | 210.00 | 216,100 | 0 |
| 06-Aug-2025 | 218.00 | 220.00 | 210.00 | 216.00 | 171,800 | 0 |
| 05-Aug-2025 | 224.00 | 226.00 | 214.00 | 218.00 | 423,300 | 0 |
| 04-Aug-2025 | 224.00 | 232.00 | 206.00 | 220.00 | 872,800 | 0 |
| 01-Aug-2025 | 224.00 | 226.00 | 208.00 | 224.00 | 100,600 | 0 |
| 31-Jul-2025 | 220.00 | 232.00 | 220.00 | 228.00 | 1,159,700 | 0 |
| 30-Jul-2025 | 214.00 | 222.00 | 210.00 | 218.00 | 671,200 | 0 |
| 29-Jul-2025 | 214.00 | 220.00 | 212.00 | 214.00 | 449,800 | 0 |
| 28-Jul-2025 | 206.00 | 218.00 | 206.00 | 214.00 | 1,493,300 | 0 |
| 25-Jul-2025 | 208.00 | 210.00 | 186.00 | 206.00 | 192,800 | 0 |
| 24-Jul-2025 | 204.00 | 204.00 | 197.00 | 204.00 | 20,400 | 0 |
| 23-Jul-2025 | 199.00 | 202.00 | 192.00 | 202.00 | 139,300 | 0 |
| 22-Jul-2025 | 199.00 | 202.00 | 186.00 | 199.00 | 40,800 | 0 |
| 21-Jul-2025 | 206.00 | 206.00 | 199.00 | 200.00 | 47,600 | 0 |
| 18-Jul-2025 | 195.00 | 216.00 | 194.00 | 206.00 | 273,300 | 0 |
| 17-Jul-2025 | 200.00 | 200.00 | 193.00 | 195.00 | 10,500 | 0 |
| 16-Jul-2025 | 195.00 | 204.00 | 195.00 | 200.00 | 117,700 | 0 |
| 15-Jul-2025 | 199.00 | 202.00 | 191.00 | 191.00 | 108,700 | 0 |
| 14-Jul-2025 | 204.00 | 208.00 | 193.00 | 199.00 | 202,600 | 0 |
| 11-Jul-2025 | 206.00 | 206.00 | 196.00 | 200.00 | 84,700 | 0 |
| 10-Jul-2025 | 196.00 | 216.00 | 196.00 | 206.00 | 826,900 | 0 |
| 09-Jul-2025 | 199.00 | 204.00 | 196.00 | 200.00 | 103,000 | 0 |
| 08-Jul-2025 | 206.00 | 206.00 | 193.00 | 197.00 | 114,400 | 0 |
| 07-Jul-2025 | 189.00 | 216.00 | 186.00 | 204.00 | 2,223,600 | 0 |
| 04-Jul-2025 | 194.00 | 200.00 | 188.00 | 193.00 | 201,600 | 0 |
| 03-Jul-2025 | 196.00 | 208.00 | 192.00 | 193.00 | 1,047,300 | 0 |
| 02-Jul-2025 | 195.00 | 212.00 | 188.00 | 196.00 | 1,437,800 | 0 |
| 01-Jul-2025 | 192.00 | 198.00 | 188.00 | 195.00 | 530,800 | 0 |
| 30-Jun-2025 | 190.00 | 198.00 | 182.00 | 192.00 | 277,200 | 0 |
| 26-Jun-2025 | 185.00 | 195.00 | 185.00 | 190.00 | 214,200 | 0 |
| 25-Jun-2025 | 184.00 | 189.00 | 184.00 | 185.00 | 13,600 | 0 |
| 24-Jun-2025 | 184.00 | 189.00 | 184.00 | 184.00 | 64,200 | 0 |
| 23-Jun-2025 | 182.00 | 188.00 | 182.00 | 185.00 | 1,100 | 0 |
| 20-Jun-2025 | 187.00 | 188.00 | 182.00 | 188.00 | 29,600 | 0 |
| 19-Jun-2025 | 182.00 | 189.00 | 182.00 | 182.00 | 81,500 | 0 |
| 18-Jun-2025 | 186.00 | 189.00 | 185.00 | 186.00 | 40,300 | 0 |
| 17-Jun-2025 | 188.00 | 192.00 | 185.00 | 189.00 | 179,900 | 0 |
| 16-Jun-2025 | 194.00 | 194.00 | 183.00 | 188.00 | 122,600 | 0 |
| 13-Jun-2025 | 192.00 | 193.00 | 186.00 | 190.00 | 211,800 | 0 |
| 12-Jun-2025 | 189.00 | 196.00 | 188.00 | 194.00 | 180,400 | 0 |
| 11-Jun-2025 | 188.00 | 197.00 | 186.00 | 191.00 | 117,200 | 0 |
| 10-Jun-2025 | 188.00 | 197.00 | 188.00 | 191.00 | 74,400 | 0 |
| 05-Jun-2025 | 189.00 | 200.00 | 187.00 | 190.00 | 174,700 | 0 |
| 04-Jun-2025 | 196.00 | 206.00 | 189.00 | 190.00 | 758,400 | 0 |
| 03-Jun-2025 | 187.00 | 199.00 | 185.00 | 196.00 | 724,400 | 0 |
| 02-Jun-2025 | 191.00 | 222.00 | 187.00 | 192.00 | 5,229,100 | 0 |
| 28-May-2025 | 179.00 | 185.00 | 176.00 | 180.00 | 56,500 | 0 |
| 27-May-2025 | 182.00 | 182.00 | 172.00 | 180.00 | 281,400 | 0 |
| 26-May-2025 | 186.00 | 186.00 | 168.00 | 182.00 | 210,300 | 0 |
| 23-May-2025 | 186.00 | 186.00 | 182.00 | 186.00 | 77,100 | 0 |
| 22-May-2025 | 185.00 | 188.00 | 181.00 | 186.00 | 92,200 | 0 |
| 21-May-2025 | 185.00 | 191.00 | 177.00 | 184.00 | 761,900 | 0 |
| 20-May-2025 | 206.00 | 208.00 | 180.00 | 180.00 | 1,630,300 | 0 |
| 19-May-2025 | 173.00 | 206.00 | 167.00 | 206.00 | 3,455,100 | 0 |
| 16-May-2025 | 176.00 | 178.00 | 170.00 | 174.00 | 54,800 | 0 |
| 15-May-2025 | 178.00 | 178.00 | 173.00 | 176.00 | 30,600 | 0 |
| 14-May-2025 | 181.00 | 181.00 | 170.00 | 178.00 | 38,600 | 0 |
| 09-May-2025 | 184.00 | 190.00 | 181.00 | 181.00 | 105,300 | 0 |
| 08-May-2025 | 176.00 | 195.00 | 176.00 | 183.00 | 214,200 | 0 |
| 07-May-2025 | 175.00 | 175.00 | 170.00 | 175.00 | 5,700 | 0 |