| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 370.00 | 378.00 | 338.00 | 338.00 | 226,500 | 0 |
| 03-Oct-2025 | 380.00 | 380.00 | 370.00 | 372.00 | 75,300 | 0 |
| 02-Oct-2025 | 376.00 | 390.00 | 372.00 | 378.00 | 67,100 | 0 |
| 01-Oct-2025 | 398.00 | 398.00 | 374.00 | 378.00 | 128,500 | 0 |
| 30-Sep-2025 | 380.00 | 438.00 | 376.00 | 386.00 | 401,400 | 0 |
| 29-Sep-2025 | 390.00 | 390.00 | 372.00 | 378.00 | 249,300 | 0 |
| 26-Sep-2025 | 412.00 | 412.00 | 382.00 | 400.00 | 139,900 | 0 |
| 25-Sep-2025 | 410.00 | 420.00 | 380.00 | 412.00 | 271,500 | 0 |
| 24-Sep-2025 | 478.00 | 478.00 | 410.00 | 410.00 | 874,400 | 0 |
| 23-Sep-2025 | 496.00 | 505.00 | 476.00 | 478.00 | 316,000 | 0 |
| 22-Sep-2025 | 520.00 | 560.00 | 452.00 | 496.00 | 2,875,100 | 0 |
| 19-Sep-2025 | 530.00 | 660.00 | 505.00 | 530.00 | 6,645,900 | 0 |
| 18-Sep-2025 | 505.00 | 630.00 | 454.00 | 530.00 | 2,341,300 | 0 |
| 17-Sep-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 16-Sep-2025 | 390.00 | 540.00 | 390.00 | 505.00 | 2,455,400 | 0 |
| 15-Sep-2025 | 414.00 | 432.00 | 346.00 | 432.00 | 4,958,200 | 0 |
| 12-Sep-2025 | 286.00 | 346.00 | 280.00 | 346.00 | 1,623,900 | 0 |
| 11-Sep-2025 | 270.00 | 300.00 | 260.00 | 278.00 | 698,200 | 0 |
| 10-Sep-2025 | 260.00 | 280.00 | 254.00 | 268.00 | 262,900 | 0 |
| 09-Sep-2025 | 256.00 | 306.00 | 254.00 | 266.00 | 808,200 | 0 |
| 08-Sep-2025 | 256.00 | 266.00 | 256.00 | 266.00 | 1,200 | 0 |
| 04-Sep-2025 | 254.00 | 266.00 | 254.00 | 266.00 | 1,500 | 0 |
| 03-Sep-2025 | 250.00 | 266.00 | 250.00 | 266.00 | 2,800 | 0 |
| 02-Sep-2025 | 252.00 | 272.00 | 234.00 | 266.00 | 26,700 | 0 |
| 01-Sep-2025 | 258.00 | 262.00 | 242.00 | 252.00 | 77,600 | 0 |
| 29-Aug-2025 | 260.00 | 264.00 | 260.00 | 260.00 | 9,900 | 0 |
| 28-Aug-2025 | 264.00 | 268.00 | 258.00 | 266.00 | 21,800 | 0 |
| 27-Aug-2025 | 266.00 | 266.00 | 266.00 | 266.00 | 700 | 0 |
| 26-Aug-2025 | 266.00 | 266.00 | 260.00 | 266.00 | 3,100 | 0 |
| 25-Aug-2025 | 270.00 | 270.00 | 256.00 | 266.00 | 21,600 | 0 |
| 22-Aug-2025 | 262.00 | 272.00 | 260.00 | 268.00 | 97,700 | 0 |
| 21-Aug-2025 | 266.00 | 266.00 | 254.00 | 264.00 | 8,100 | 0 |
| 20-Aug-2025 | 262.00 | 266.00 | 258.00 | 266.00 | 7,900 | 0 |
| 19-Aug-2025 | 260.00 | 264.00 | 256.00 | 262.00 | 35,200 | 0 |
| 15-Aug-2025 | 268.00 | 268.00 | 256.00 | 262.00 | 12,400 | 0 |
| 14-Aug-2025 | 260.00 | 270.00 | 252.00 | 264.00 | 37,000 | 0 |
| 13-Aug-2025 | 270.00 | 270.00 | 260.00 | 260.00 | 16,200 | 0 |
| 12-Aug-2025 | 264.00 | 264.00 | 262.00 | 262.00 | 5,200 | 0 |
| 11-Aug-2025 | 262.00 | 270.00 | 262.00 | 264.00 | 14,400 | 0 |
| 08-Aug-2025 | 258.00 | 276.00 | 258.00 | 262.00 | 224,800 | 0 |
| 07-Aug-2025 | 262.00 | 292.00 | 260.00 | 260.00 | 834,200 | 0 |
| 06-Aug-2025 | 270.00 | 314.00 | 252.00 | 262.00 | 1,214,000 | 0 |
| 05-Aug-2025 | 266.00 | 266.00 | 256.00 | 266.00 | 24,700 | 0 |
| 04-Aug-2025 | 266.00 | 272.00 | 262.00 | 268.00 | 6,500 | 0 |
| 01-Aug-2025 | 274.00 | 274.00 | 262.00 | 266.00 | 16,400 | 0 |
| 31-Jul-2025 | 280.00 | 280.00 | 262.00 | 262.00 | 33,500 | 0 |
| 30-Jul-2025 | 266.00 | 272.00 | 260.00 | 266.00 | 51,100 | 0 |
| 29-Jul-2025 | 262.00 | 284.00 | 262.00 | 266.00 | 760,600 | 0 |
| 28-Jul-2025 | 282.00 | 282.00 | 258.00 | 260.00 | 33,300 | 0 |
| 25-Jul-2025 | 282.00 | 282.00 | 262.00 | 262.00 | 57,200 | 0 |
| 24-Jul-2025 | 272.00 | 272.00 | 266.00 | 268.00 | 6,600 | 0 |
| 23-Jul-2025 | 276.00 | 280.00 | 270.00 | 272.00 | 19,900 | 0 |
| 22-Jul-2025 | 268.00 | 282.00 | 268.00 | 274.00 | 477,100 | 0 |
| 21-Jul-2025 | 272.00 | 288.00 | 260.00 | 272.00 | 103,900 | 0 |
| 18-Jul-2025 | 260.00 | 296.00 | 260.00 | 272.00 | 313,200 | 0 |
| 17-Jul-2025 | 274.00 | 284.00 | 244.00 | 244.00 | 91,100 | 0 |
| 16-Jul-2025 | 278.00 | 286.00 | 274.00 | 278.00 | 3,900 | 0 |
| 15-Jul-2025 | 286.00 | 286.00 | 270.00 | 280.00 | 8,400 | 0 |
| 14-Jul-2025 | 272.00 | 288.00 | 270.00 | 286.00 | 8,200 | 0 |
| 11-Jul-2025 | 276.00 | 280.00 | 272.00 | 278.00 | 5,200 | 0 |
| 10-Jul-2025 | 280.00 | 282.00 | 268.00 | 276.00 | 3,400 | 0 |
| 09-Jul-2025 | 280.00 | 292.00 | 270.00 | 280.00 | 3,000 | 0 |
| 08-Jul-2025 | 280.00 | 288.00 | 280.00 | 280.00 | 67,400 | 0 |
| 07-Jul-2025 | 268.00 | 284.00 | 262.00 | 262.00 | 26,600 | 0 |
| 04-Jul-2025 | 270.00 | 270.00 | 268.00 | 268.00 | 3,200 | 0 |
| 03-Jul-2025 | 282.00 | 282.00 | 268.00 | 268.00 | 2,800 | 0 |
| 02-Jul-2025 | 272.00 | 274.00 | 266.00 | 268.00 | 14,400 | 0 |
| 01-Jul-2025 | 294.00 | 294.00 | 268.00 | 272.00 | 28,300 | 0 |
| 30-Jun-2025 | 278.00 | 288.00 | 264.00 | 264.00 | 48,700 | 0 |
| 26-Jun-2025 | 280.00 | 296.00 | 268.00 | 278.00 | 76,800 | 0 |
| 25-Jun-2025 | 286.00 | 286.00 | 266.00 | 276.00 | 38,600 | 0 |
| 24-Jun-2025 | 312.00 | 320.00 | 252.00 | 266.00 | 245,500 | 0 |
| 23-Jun-2025 | 278.00 | 300.00 | 250.00 | 270.00 | 96,300 | 0 |
| 20-Jun-2025 | 284.00 | 310.00 | 276.00 | 276.00 | 33,900 | 0 |
| 19-Jun-2025 | 296.00 | 296.00 | 276.00 | 276.00 | 1,500 | 0 |
| 18-Jun-2025 | 280.00 | 302.00 | 280.00 | 286.00 | 3,300 | 0 |
| 17-Jun-2025 | 288.00 | 318.00 | 288.00 | 294.00 | 379,000 | 0 |
| 16-Jun-2025 | 258.00 | 288.00 | 258.00 | 288.00 | 800 | 0 |
| 13-Jun-2025 | 278.00 | 278.00 | 256.00 | 278.00 | 10,800 | 0 |
| 12-Jun-2025 | 272.00 | 284.00 | 240.00 | 278.00 | 123,800 | 0 |
| 11-Jun-2025 | 280.00 | 280.00 | 280.00 | 280.00 | 4,200 | 0 |
| 10-Jun-2025 | 280.00 | 298.00 | 280.00 | 284.00 | 14,400 | 0 |
| 05-Jun-2025 | 296.00 | 296.00 | 274.00 | 290.00 | 21,500 | 0 |
| 04-Jun-2025 | 290.00 | 300.00 | 290.00 | 300.00 | 200 | 0 |
| 03-Jun-2025 | 294.00 | 294.00 | 276.00 | 290.00 | 12,400 | 0 |
| 02-Jun-2025 | 280.00 | 290.00 | 262.00 | 286.00 | 25,400 | 0 |
| 28-May-2025 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 27-May-2025 | 300.00 | 300.00 | 290.00 | 290.00 | 900 | 0 |
| 26-May-2025 | 296.00 | 300.00 | 264.00 | 290.00 | 379,200 | 0 |
| 23-May-2025 | 286.00 | 296.00 | 286.00 | 296.00 | 1,600 | 0 |
| 22-May-2025 | 288.00 | 294.00 | 288.00 | 294.00 | 7,900 | 0 |
| 21-May-2025 | 300.00 | 300.00 | 284.00 | 284.00 | 12,400 | 0 |
| 20-May-2025 | 294.00 | 294.00 | 284.00 | 292.00 | 3,100 | 0 |
| 19-May-2025 | 288.00 | 296.00 | 288.00 | 292.00 | 39,200 | 0 |
| 16-May-2025 | 306.00 | 306.00 | 286.00 | 298.00 | 2,100 | 0 |
| 15-May-2025 | 306.00 | 306.00 | 284.00 | 296.00 | 29,200 | 0 |
| 14-May-2025 | 288.00 | 300.00 | 286.00 | 298.00 | 64,300 | 0 |
| 09-May-2025 | 280.00 | 300.00 | 280.00 | 288.00 | 152,200 | 0 |
| 08-May-2025 | 280.00 | 304.00 | 278.00 | 290.00 | 119,800 | 0 |
| 07-May-2025 | 278.00 | 280.00 | 270.00 | 280.00 | 9,200 | 0 |