| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 298.00 | 298.00 | 284.00 | 290.00 | 304,600 | 0 |
| 03-Oct-2025 | 296.00 | 300.00 | 290.00 | 294.00 | 339,000 | 0 |
| 02-Oct-2025 | 292.00 | 306.00 | 292.00 | 292.00 | 408,000 | 0 |
| 01-Oct-2025 | 294.00 | 298.00 | 290.00 | 296.00 | 262,200 | 0 |
| 30-Sep-2025 | 296.00 | 302.00 | 290.00 | 296.00 | 308,300 | 0 |
| 29-Sep-2025 | 302.00 | 302.00 | 290.00 | 298.00 | 321,800 | 0 |
| 26-Sep-2025 | 300.00 | 302.00 | 290.00 | 298.00 | 200,000 | 0 |
| 25-Sep-2025 | 296.00 | 304.00 | 282.00 | 298.00 | 629,700 | 0 |
| 24-Sep-2025 | 300.00 | 302.00 | 290.00 | 296.00 | 308,000 | 0 |
| 23-Sep-2025 | 296.00 | 302.00 | 286.00 | 298.00 | 416,000 | 0 |
| 22-Sep-2025 | 296.00 | 296.00 | 286.00 | 294.00 | 1,108,300 | 0 |
| 19-Sep-2025 | 302.00 | 302.00 | 286.00 | 296.00 | 378,000 | 0 |
| 18-Sep-2025 | 306.00 | 306.00 | 298.00 | 300.00 | 157,300 | 0 |
| 17-Sep-2025 | 300.00 | 308.00 | 290.00 | 300.00 | 485,600 | 0 |
| 16-Sep-2025 | 306.00 | 308.00 | 298.00 | 300.00 | 533,800 | 0 |
| 15-Sep-2025 | 298.00 | 310.00 | 294.00 | 306.00 | 446,400 | 0 |
| 12-Sep-2025 | 292.00 | 294.00 | 286.00 | 292.00 | 294,700 | 0 |
| 11-Sep-2025 | 288.00 | 302.00 | 280.00 | 290.00 | 1,769,700 | 0 |
| 10-Sep-2025 | 296.00 | 298.00 | 284.00 | 288.00 | 1,129,000 | 0 |
| 09-Sep-2025 | 316.00 | 316.00 | 294.00 | 296.00 | 1,198,900 | 0 |
| 08-Sep-2025 | 306.00 | 314.00 | 298.00 | 310.00 | 819,900 | 0 |
| 04-Sep-2025 | 324.00 | 328.00 | 304.00 | 308.00 | 1,204,900 | 0 |
| 03-Sep-2025 | 330.00 | 338.00 | 318.00 | 318.00 | 2,210,000 | 0 |
| 02-Sep-2025 | 360.00 | 360.00 | 316.00 | 326.00 | 9,107,100 | 0 |
| 01-Sep-2025 | 316.00 | 380.00 | 314.00 | 354.00 | 3,713,200 | 0 |
| 29-Aug-2025 | 400.00 | 410.00 | 330.00 | 352.00 | 9,551,100 | 0 |
| 28-Aug-2025 | 292.00 | 360.00 | 292.00 | 360.00 | 9,130,000 | 0 |
| 27-Aug-2025 | 292.00 | 296.00 | 284.00 | 288.00 | 576,600 | 0 |
| 26-Aug-2025 | 302.00 | 304.00 | 284.00 | 294.00 | 1,349,800 | 0 |
| 25-Aug-2025 | 282.00 | 310.00 | 282.00 | 302.00 | 1,971,900 | 0 |
| 22-Aug-2025 | 276.00 | 284.00 | 276.00 | 278.00 | 756,100 | 0 |
| 21-Aug-2025 | 272.00 | 294.00 | 270.00 | 276.00 | 1,626,100 | 0 |
| 20-Aug-2025 | 272.00 | 274.00 | 268.00 | 270.00 | 568,500 | 0 |
| 19-Aug-2025 | 274.00 | 274.00 | 270.00 | 272.00 | 361,400 | 0 |
| 15-Aug-2025 | 278.00 | 278.00 | 270.00 | 272.00 | 423,600 | 0 |
| 14-Aug-2025 | 272.00 | 280.00 | 270.00 | 278.00 | 891,200 | 0 |
| 13-Aug-2025 | 270.00 | 272.00 | 268.00 | 270.00 | 369,800 | 0 |
| 12-Aug-2025 | 270.00 | 272.00 | 262.00 | 270.00 | 974,700 | 0 |
| 11-Aug-2025 | 272.00 | 272.00 | 262.00 | 270.00 | 884,100 | 0 |
| 08-Aug-2025 | 270.00 | 272.00 | 268.00 | 270.00 | 412,600 | 0 |
| 07-Aug-2025 | 270.00 | 272.00 | 264.00 | 268.00 | 543,900 | 0 |
| 06-Aug-2025 | 268.00 | 288.00 | 262.00 | 268.00 | 3,018,300 | 0 |
| 05-Aug-2025 | 272.00 | 278.00 | 264.00 | 268.00 | 1,273,700 | 0 |
| 04-Aug-2025 | 264.00 | 274.00 | 256.00 | 268.00 | 1,105,600 | 0 |
| 01-Aug-2025 | 262.00 | 266.00 | 258.00 | 266.00 | 575,400 | 0 |
| 31-Jul-2025 | 270.00 | 278.00 | 256.00 | 260.00 | 2,119,300 | 0 |
| 30-Jul-2025 | 260.00 | 300.00 | 260.00 | 266.00 | 3,880,800 | 0 |
| 29-Jul-2025 | 260.00 | 266.00 | 256.00 | 262.00 | 173,300 | 0 |
| 28-Jul-2025 | 258.00 | 272.00 | 256.00 | 260.00 | 624,100 | 0 |
| 25-Jul-2025 | 264.00 | 266.00 | 258.00 | 260.00 | 104,600 | 0 |
| 24-Jul-2025 | 260.00 | 264.00 | 258.00 | 262.00 | 80,200 | 0 |
| 23-Jul-2025 | 264.00 | 270.00 | 256.00 | 260.00 | 667,800 | 0 |
| 22-Jul-2025 | 264.00 | 268.00 | 262.00 | 264.00 | 68,700 | 0 |
| 21-Jul-2025 | 264.00 | 276.00 | 258.00 | 262.00 | 856,600 | 0 |
| 18-Jul-2025 | 274.00 | 278.00 | 264.00 | 266.00 | 510,200 | 0 |
| 17-Jul-2025 | 270.00 | 270.00 | 262.00 | 268.00 | 25,700 | 0 |
| 16-Jul-2025 | 272.00 | 272.00 | 258.00 | 270.00 | 139,900 | 0 |
| 15-Jul-2025 | 270.00 | 270.00 | 262.00 | 264.00 | 258,200 | 0 |
| 14-Jul-2025 | 270.00 | 272.00 | 266.00 | 270.00 | 48,000 | 0 |
| 11-Jul-2025 | 268.00 | 272.00 | 266.00 | 272.00 | 64,000 | 0 |
| 10-Jul-2025 | 266.00 | 274.00 | 266.00 | 272.00 | 158,100 | 0 |
| 09-Jul-2025 | 260.00 | 270.00 | 254.00 | 268.00 | 78,700 | 0 |
| 08-Jul-2025 | 268.00 | 270.00 | 256.00 | 266.00 | 124,000 | 0 |
| 07-Jul-2025 | 280.00 | 280.00 | 256.00 | 268.00 | 38,300 | 0 |
| 04-Jul-2025 | 258.00 | 280.00 | 252.00 | 268.00 | 106,300 | 0 |
| 03-Jul-2025 | 270.00 | 270.00 | 256.00 | 258.00 | 127,000 | 0 |
| 02-Jul-2025 | 264.00 | 272.00 | 250.00 | 260.00 | 96,700 | 0 |
| 01-Jul-2025 | 280.00 | 280.00 | 264.00 | 264.00 | 122,500 | 0 |
| 30-Jun-2025 | 276.00 | 284.00 | 268.00 | 268.00 | 191,700 | 0 |
| 26-Jun-2025 | 272.00 | 274.00 | 266.00 | 268.00 | 291,700 | 0 |
| 25-Jun-2025 | 286.00 | 286.00 | 270.00 | 272.00 | 113,500 | 0 |
| 24-Jun-2025 | 280.00 | 286.00 | 274.00 | 278.00 | 55,900 | 0 |
| 23-Jun-2025 | 286.00 | 286.00 | 268.00 | 280.00 | 144,000 | 0 |
| 20-Jun-2025 | 290.00 | 290.00 | 272.00 | 272.00 | 210,800 | 0 |
| 19-Jun-2025 | 282.00 | 298.00 | 276.00 | 282.00 | 860,700 | 0 |
| 18-Jun-2025 | 288.00 | 290.00 | 280.00 | 282.00 | 406,600 | 0 |
| 17-Jun-2025 | 284.00 | 318.00 | 282.00 | 288.00 | 779,500 | 0 |
| 16-Jun-2025 | 290.00 | 294.00 | 282.00 | 284.00 | 251,500 | 0 |
| 13-Jun-2025 | 292.00 | 292.00 | 282.00 | 290.00 | 50,000 | 0 |
| 12-Jun-2025 | 294.00 | 318.00 | 282.00 | 290.00 | 850,200 | 0 |
| 11-Jun-2025 | 292.00 | 296.00 | 286.00 | 290.00 | 260,500 | 0 |
| 10-Jun-2025 | 298.00 | 298.00 | 290.00 | 292.00 | 159,200 | 0 |
| 05-Jun-2025 | 294.00 | 302.00 | 292.00 | 298.00 | 251,200 | 0 |
| 04-Jun-2025 | 340.00 | 346.00 | 290.00 | 290.00 | 3,919,800 | 0 |
| 03-Jun-2025 | 340.00 | 346.00 | 326.00 | 340.00 | 1,237,600 | 0 |
| 02-Jun-2025 | 346.00 | 348.00 | 330.00 | 340.00 | 1,080,100 | 0 |
| 28-May-2025 | 348.00 | 350.00 | 334.00 | 346.00 | 627,800 | 0 |
| 27-May-2025 | 342.00 | 372.00 | 328.00 | 348.00 | 1,941,500 | 0 |
| 26-May-2025 | 340.00 | 352.00 | 330.00 | 340.00 | 902,200 | 0 |
| 23-May-2025 | 336.00 | 350.00 | 334.00 | 344.00 | 650,200 | 0 |
| 22-May-2025 | 338.00 | 360.00 | 336.00 | 340.00 | 704,500 | 0 |
| 21-May-2025 | 348.00 | 350.00 | 320.00 | 338.00 | 503,400 | 0 |
| 20-May-2025 | 304.00 | 356.00 | 300.00 | 340.00 | 712,700 | 0 |
| 19-May-2025 | 286.00 | 332.00 | 280.00 | 302.00 | 636,500 | 0 |
| 16-May-2025 | 280.00 | 286.00 | 280.00 | 282.00 | 41,600 | 0 |
| 15-May-2025 | 276.00 | 280.00 | 272.00 | 280.00 | 80,700 | 0 |
| 14-May-2025 | 282.00 | 282.00 | 272.00 | 272.00 | 49,700 | 0 |
| 09-May-2025 | 280.00 | 280.00 | 268.00 | 280.00 | 77,300 | 0 |
| 08-May-2025 | 288.00 | 292.00 | 268.00 | 278.00 | 350,600 | 0 |
| 07-May-2025 | 288.00 | 288.00 | 280.00 | 282.00 | 72,000 | 0 |