| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 306.00 | 306.00 | 302.00 | 304.00 | 1,134,900 | 0 |
| 03-Oct-2025 | 306.00 | 306.00 | 302.00 | 302.00 | 1,112,800 | 0 |
| 02-Oct-2025 | 306.00 | 310.00 | 306.00 | 306.00 | 1,734,600 | 0 |
| 01-Oct-2025 | 308.00 | 310.00 | 304.00 | 306.00 | 2,717,700 | 0 |
| 30-Sep-2025 | 310.00 | 312.00 | 308.00 | 308.00 | 2,064,300 | 0 |
| 29-Sep-2025 | 308.00 | 310.00 | 306.00 | 308.00 | 8,308,500 | 0 |
| 26-Sep-2025 | 306.00 | 310.00 | 304.00 | 306.00 | 1,307,800 | 0 |
| 25-Sep-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 1,380,500 | 0 |
| 24-Sep-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 1,313,600 | 0 |
| 23-Sep-2025 | 304.00 | 306.00 | 302.00 | 304.00 | 944,200 | 0 |
| 22-Sep-2025 | 302.00 | 306.00 | 300.00 | 304.00 | 2,539,100 | 0 |
| 19-Sep-2025 | 296.00 | 302.00 | 296.00 | 302.00 | 751,900 | 0 |
| 18-Sep-2025 | 304.00 | 308.00 | 296.00 | 296.00 | 2,403,400 | 0 |
| 17-Sep-2025 | 300.00 | 308.00 | 300.00 | 302.00 | 3,488,600 | 0 |
| 16-Sep-2025 | 296.00 | 304.00 | 294.00 | 300.00 | 5,008,400 | 0 |
| 15-Sep-2025 | 294.00 | 300.00 | 294.00 | 296.00 | 1,195,400 | 0 |
| 12-Sep-2025 | 292.00 | 296.00 | 292.00 | 294.00 | 1,057,600 | 0 |
| 11-Sep-2025 | 290.00 | 294.00 | 290.00 | 292.00 | 885,300 | 0 |
| 10-Sep-2025 | 290.00 | 292.00 | 290.00 | 290.00 | 860,100 | 0 |
| 09-Sep-2025 | 294.00 | 296.00 | 288.00 | 290.00 | 1,972,700 | 0 |
| 08-Sep-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 4,562,200 | 0 |
| 04-Sep-2025 | 294.00 | 294.00 | 290.00 | 294.00 | 2,063,400 | 0 |
| 03-Sep-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 684,000 | 0 |
| 02-Sep-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 774,800 | 0 |
| 01-Sep-2025 | 286.00 | 294.00 | 278.00 | 290.00 | 2,984,600 | 0 |
| 29-Aug-2025 | 298.00 | 298.00 | 290.00 | 294.00 | 3,223,600 | 0 |
| 28-Aug-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 1,159,300 | 0 |
| 27-Aug-2025 | 300.00 | 302.00 | 298.00 | 298.00 | 1,509,700 | 0 |
| 26-Aug-2025 | 300.00 | 302.00 | 298.00 | 298.00 | 2,817,000 | 0 |
| 25-Aug-2025 | 296.00 | 300.00 | 296.00 | 298.00 | 1,087,600 | 0 |
| 22-Aug-2025 | 300.00 | 302.00 | 296.00 | 296.00 | 1,736,000 | 0 |
| 21-Aug-2025 | 296.00 | 300.00 | 296.00 | 298.00 | 1,932,600 | 0 |
| 20-Aug-2025 | 296.00 | 298.00 | 294.00 | 296.00 | 1,290,700 | 0 |
| 19-Aug-2025 | 296.00 | 300.00 | 294.00 | 296.00 | 1,838,000 | 0 |
| 15-Aug-2025 | 296.00 | 300.00 | 294.00 | 296.00 | 1,426,000 | 0 |
| 14-Aug-2025 | 294.00 | 296.00 | 292.00 | 292.00 | 1,316,400 | 0 |
| 13-Aug-2025 | 292.00 | 296.00 | 292.00 | 296.00 | 1,698,000 | 0 |
| 12-Aug-2025 | 290.00 | 294.00 | 290.00 | 292.00 | 1,633,400 | 0 |
| 11-Aug-2025 | 294.00 | 298.00 | 290.00 | 292.00 | 1,541,900 | 0 |
| 08-Aug-2025 | 298.00 | 298.00 | 288.00 | 292.00 | 3,378,200 | 0 |
| 07-Aug-2025 | 296.00 | 304.00 | 296.00 | 298.00 | 1,683,400 | 0 |
| 06-Aug-2025 | 300.00 | 306.00 | 294.00 | 296.00 | 4,694,000 | 0 |
| 05-Aug-2025 | 292.00 | 300.00 | 292.00 | 300.00 | 3,973,500 | 0 |
| 04-Aug-2025 | 288.00 | 296.00 | 286.00 | 292.00 | 3,652,400 | 0 |
| 01-Aug-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 409,500 | 0 |
| 31-Jul-2025 | 290.00 | 292.00 | 286.00 | 288.00 | 4,817,200 | 0 |
| 30-Jul-2025 | 290.00 | 292.00 | 286.00 | 290.00 | 1,692,600 | 0 |
| 29-Jul-2025 | 288.00 | 292.00 | 286.00 | 290.00 | 2,832,200 | 0 |
| 28-Jul-2025 | 284.00 | 290.00 | 284.00 | 286.00 | 614,700 | 0 |
| 25-Jul-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 903,000 | 0 |
| 24-Jul-2025 | 284.00 | 288.00 | 282.00 | 286.00 | 1,789,600 | 0 |
| 23-Jul-2025 | 284.00 | 286.00 | 280.00 | 284.00 | 783,300 | 0 |
| 22-Jul-2025 | 280.00 | 284.00 | 278.00 | 284.00 | 1,825,800 | 0 |
| 21-Jul-2025 | 278.00 | 280.00 | 276.00 | 280.00 | 816,000 | 0 |
| 18-Jul-2025 | 278.00 | 280.00 | 276.00 | 278.00 | 841,900 | 0 |
| 17-Jul-2025 | 276.00 | 278.00 | 274.00 | 276.00 | 883,100 | 0 |
| 16-Jul-2025 | 274.00 | 278.00 | 274.00 | 276.00 | 383,500 | 0 |
| 15-Jul-2025 | 274.00 | 276.00 | 272.00 | 274.00 | 412,200 | 0 |
| 14-Jul-2025 | 276.00 | 280.00 | 272.00 | 274.00 | 998,500 | 0 |
| 11-Jul-2025 | 266.00 | 276.00 | 266.00 | 276.00 | 1,467,500 | 0 |
| 10-Jul-2025 | 266.00 | 270.00 | 266.00 | 266.00 | 1,080,900 | 0 |
| 09-Jul-2025 | 266.00 | 268.00 | 264.00 | 266.00 | 1,257,000 | 0 |
| 08-Jul-2025 | 268.00 | 270.00 | 266.00 | 266.00 | 605,500 | 0 |
| 07-Jul-2025 | 268.00 | 268.00 | 264.00 | 268.00 | 1,073,200 | 0 |
| 04-Jul-2025 | 272.00 | 272.00 | 264.00 | 268.00 | 1,710,000 | 0 |
| 03-Jul-2025 | 270.00 | 272.00 | 270.00 | 270.00 | 345,900 | 0 |
| 02-Jul-2025 | 272.00 | 272.00 | 268.00 | 270.00 | 440,600 | 0 |
| 01-Jul-2025 | 272.00 | 276.00 | 268.00 | 272.00 | 786,500 | 0 |
| 30-Jun-2025 | 276.00 | 276.00 | 270.00 | 274.00 | 1,987,300 | 0 |
| 26-Jun-2025 | 292.00 | 294.00 | 284.00 | 290.00 | 2,506,700 | 0 |
| 25-Jun-2025 | 292.00 | 294.00 | 288.00 | 292.00 | 839,900 | 0 |
| 24-Jun-2025 | 288.00 | 294.00 | 288.00 | 292.00 | 705,500 | 0 |
| 23-Jun-2025 | 290.00 | 292.00 | 286.00 | 288.00 | 1,247,600 | 0 |
| 20-Jun-2025 | 290.00 | 296.00 | 288.00 | 294.00 | 1,366,200 | 0 |
| 19-Jun-2025 | 300.00 | 302.00 | 290.00 | 290.00 | 1,597,500 | 0 |
| 18-Jun-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 1,203,100 | 0 |
| 17-Jun-2025 | 298.00 | 300.00 | 296.00 | 296.00 | 1,781,900 | 0 |
| 16-Jun-2025 | 296.00 | 298.00 | 294.00 | 298.00 | 1,478,400 | 0 |
| 13-Jun-2025 | 300.00 | 302.00 | 294.00 | 296.00 | 1,928,500 | 0 |
| 12-Jun-2025 | 298.00 | 304.00 | 296.00 | 300.00 | 4,584,800 | 0 |
| 11-Jun-2025 | 294.00 | 298.00 | 294.00 | 298.00 | 1,058,900 | 0 |
| 10-Jun-2025 | 290.00 | 296.00 | 290.00 | 296.00 | 1,187,600 | 0 |
| 05-Jun-2025 | 292.00 | 296.00 | 290.00 | 290.00 | 1,656,300 | 0 |
| 04-Jun-2025 | 294.00 | 294.00 | 288.00 | 292.00 | 818,900 | 0 |
| 03-Jun-2025 | 292.00 | 294.00 | 292.00 | 294.00 | 339,800 | 0 |
| 02-Jun-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 993,100 | 0 |
| 28-May-2025 | 292.00 | 292.00 | 290.00 | 292.00 | 653,800 | 0 |
| 27-May-2025 | 290.00 | 292.00 | 288.00 | 290.00 | 374,900 | 0 |
| 26-May-2025 | 286.00 | 292.00 | 286.00 | 290.00 | 2,781,000 | 0 |
| 23-May-2025 | 286.00 | 286.00 | 284.00 | 286.00 | 396,300 | 0 |
| 22-May-2025 | 290.00 | 292.00 | 282.00 | 284.00 | 1,538,500 | 0 |
| 21-May-2025 | 292.00 | 294.00 | 288.00 | 290.00 | 1,180,700 | 0 |
| 20-May-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 1,617,000 | 0 |
| 19-May-2025 | 292.00 | 296.00 | 292.00 | 294.00 | 1,369,500 | 0 |
| 16-May-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 1,335,200 | 0 |
| 15-May-2025 | 282.00 | 298.00 | 282.00 | 290.00 | 3,070,800 | 0 |
| 14-May-2025 | 284.00 | 286.00 | 280.00 | 282.00 | 1,262,900 | 0 |
| 09-May-2025 | 282.00 | 284.00 | 280.00 | 284.00 | 628,900 | 0 |
| 08-May-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 1,664,300 | 0 |
| 07-May-2025 | 280.00 | 284.00 | 276.00 | 282.00 | 3,272,200 | 0 |