| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 348.00 | 348.00 | 330.00 | 338.00 | 1,992,200 | 0 |
| 03-Oct-2025 | 354.00 | 356.00 | 344.00 | 348.00 | 1,501,900 | 0 |
| 02-Oct-2025 | 358.00 | 358.00 | 344.00 | 354.00 | 2,478,500 | 0 |
| 01-Oct-2025 | 348.00 | 358.00 | 342.00 | 354.00 | 4,191,600 | 0 |
| 30-Sep-2025 | 340.00 | 348.00 | 340.00 | 340.00 | 567,500 | 0 |
| 29-Sep-2025 | 334.00 | 346.00 | 334.00 | 340.00 | 761,600 | 0 |
| 26-Sep-2025 | 336.00 | 342.00 | 334.00 | 340.00 | 113,000 | 0 |
| 25-Sep-2025 | 340.00 | 346.00 | 330.00 | 334.00 | 936,600 | 0 |
| 24-Sep-2025 | 342.00 | 350.00 | 332.00 | 338.00 | 1,130,400 | 0 |
| 23-Sep-2025 | 342.00 | 356.00 | 324.00 | 342.00 | 2,352,400 | 0 |
| 22-Sep-2025 | 346.00 | 350.00 | 322.00 | 322.00 | 1,598,800 | 0 |
| 19-Sep-2025 | 362.00 | 362.00 | 336.00 | 346.00 | 1,932,600 | 0 |
| 18-Sep-2025 | 354.00 | 370.00 | 350.00 | 356.00 | 2,109,300 | 0 |
| 17-Sep-2025 | 342.00 | 358.00 | 342.00 | 352.00 | 1,507,100 | 0 |
| 16-Sep-2025 | 360.00 | 362.00 | 342.00 | 348.00 | 2,503,100 | 0 |
| 15-Sep-2025 | 368.00 | 382.00 | 342.00 | 354.00 | 16,206,500 | 0 |
| 12-Sep-2025 | 362.00 | 374.00 | 352.00 | 364.00 | 2,858,800 | 0 |
| 11-Sep-2025 | 336.00 | 374.00 | 336.00 | 362.00 | 6,338,800 | 0 |
| 10-Sep-2025 | 334.00 | 350.00 | 330.00 | 334.00 | 2,315,300 | 0 |
| 09-Sep-2025 | 340.00 | 340.00 | 324.00 | 336.00 | 812,900 | 0 |
| 08-Sep-2025 | 324.00 | 354.00 | 322.00 | 334.00 | 3,978,200 | 0 |
| 04-Sep-2025 | 338.00 | 342.00 | 326.00 | 326.00 | 1,324,700 | 0 |
| 03-Sep-2025 | 324.00 | 342.00 | 312.00 | 336.00 | 1,618,500 | 0 |
| 02-Sep-2025 | 322.00 | 334.00 | 322.00 | 324.00 | 1,203,200 | 0 |
| 01-Sep-2025 | 304.00 | 330.00 | 272.00 | 324.00 | 1,880,900 | 0 |
| 29-Aug-2025 | 328.00 | 332.00 | 300.00 | 304.00 | 2,081,300 | 0 |
| 28-Aug-2025 | 346.00 | 346.00 | 324.00 | 330.00 | 1,604,000 | 0 |
| 27-Aug-2025 | 332.00 | 358.00 | 330.00 | 346.00 | 10,200,900 | 0 |
| 26-Aug-2025 | 300.00 | 374.00 | 290.00 | 316.00 | 28,137,800 | 0 |
| 25-Aug-2025 | 302.00 | 302.00 | 290.00 | 300.00 | 3,447,400 | 0 |
| 22-Aug-2025 | 362.00 | 374.00 | 290.00 | 296.00 | 44,022,900 | 0 |
| 21-Aug-2025 | 260.00 | 324.00 | 260.00 | 324.00 | 25,178,600 | 0 |
| 20-Aug-2025 | 260.00 | 262.00 | 256.00 | 260.00 | 1,184,200 | 0 |
| 19-Aug-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 89,400 | 0 |
| 15-Aug-2025 | 260.00 | 262.00 | 256.00 | 262.00 | 164,100 | 0 |
| 14-Aug-2025 | 262.00 | 262.00 | 258.00 | 258.00 | 474,600 | 0 |
| 13-Aug-2025 | 258.00 | 262.00 | 256.00 | 260.00 | 462,400 | 0 |
| 12-Aug-2025 | 260.00 | 264.00 | 258.00 | 258.00 | 382,200 | 0 |
| 11-Aug-2025 | 262.00 | 262.00 | 252.00 | 258.00 | 435,000 | 0 |
| 08-Aug-2025 | 262.00 | 266.00 | 254.00 | 262.00 | 1,283,600 | 0 |
| 07-Aug-2025 | 260.00 | 266.00 | 256.00 | 256.00 | 304,000 | 0 |
| 06-Aug-2025 | 262.00 | 264.00 | 258.00 | 260.00 | 234,000 | 0 |
| 05-Aug-2025 | 258.00 | 272.00 | 256.00 | 262.00 | 533,300 | 0 |
| 04-Aug-2025 | 260.00 | 262.00 | 258.00 | 258.00 | 535,300 | 0 |
| 01-Aug-2025 | 262.00 | 262.00 | 260.00 | 260.00 | 117,900 | 0 |
| 31-Jul-2025 | 262.00 | 264.00 | 262.00 | 262.00 | 154,000 | 0 |
| 30-Jul-2025 | 266.00 | 266.00 | 254.00 | 262.00 | 503,000 | 0 |
| 29-Jul-2025 | 260.00 | 266.00 | 256.00 | 264.00 | 544,200 | 0 |
| 28-Jul-2025 | 262.00 | 262.00 | 256.00 | 260.00 | 194,900 | 0 |
| 25-Jul-2025 | 256.00 | 262.00 | 256.00 | 260.00 | 296,900 | 0 |
| 24-Jul-2025 | 256.00 | 258.00 | 256.00 | 256.00 | 311,700 | 0 |
| 23-Jul-2025 | 260.00 | 260.00 | 254.00 | 256.00 | 358,600 | 0 |
| 22-Jul-2025 | 260.00 | 260.00 | 256.00 | 260.00 | 197,400 | 0 |
| 21-Jul-2025 | 262.00 | 262.00 | 256.00 | 260.00 | 239,800 | 0 |
| 18-Jul-2025 | 262.00 | 270.00 | 258.00 | 260.00 | 299,800 | 0 |
| 17-Jul-2025 | 262.00 | 266.00 | 260.00 | 262.00 | 305,300 | 0 |
| 16-Jul-2025 | 264.00 | 266.00 | 260.00 | 262.00 | 183,600 | 0 |
| 15-Jul-2025 | 264.00 | 266.00 | 258.00 | 262.00 | 192,900 | 0 |
| 14-Jul-2025 | 264.00 | 270.00 | 262.00 | 266.00 | 348,300 | 0 |
| 11-Jul-2025 | 262.00 | 266.00 | 262.00 | 264.00 | 125,000 | 0 |
| 10-Jul-2025 | 260.00 | 264.00 | 258.00 | 264.00 | 182,300 | 0 |
| 09-Jul-2025 | 258.00 | 260.00 | 254.00 | 260.00 | 175,300 | 0 |
| 08-Jul-2025 | 264.00 | 264.00 | 258.00 | 258.00 | 115,000 | 0 |
| 07-Jul-2025 | 256.00 | 264.00 | 252.00 | 260.00 | 261,100 | 0 |
| 04-Jul-2025 | 256.00 | 258.00 | 250.00 | 256.00 | 357,500 | 0 |
| 03-Jul-2025 | 260.00 | 264.00 | 256.00 | 258.00 | 196,300 | 0 |
| 02-Jul-2025 | 258.00 | 262.00 | 258.00 | 260.00 | 161,400 | 0 |
| 01-Jul-2025 | 260.00 | 260.00 | 258.00 | 258.00 | 210,100 | 0 |
| 30-Jun-2025 | 258.00 | 266.00 | 256.00 | 260.00 | 469,300 | 0 |
| 26-Jun-2025 | 270.00 | 270.00 | 254.00 | 254.00 | 1,074,500 | 0 |
| 25-Jun-2025 | 264.00 | 270.00 | 254.00 | 270.00 | 798,800 | 0 |
| 24-Jun-2025 | 260.00 | 270.00 | 258.00 | 264.00 | 632,600 | 0 |
| 23-Jun-2025 | 278.00 | 278.00 | 256.00 | 262.00 | 1,088,000 | 0 |
| 20-Jun-2025 | 268.00 | 276.00 | 264.00 | 276.00 | 708,100 | 0 |
| 19-Jun-2025 | 272.00 | 272.00 | 262.00 | 268.00 | 1,231,900 | 0 |
| 18-Jun-2025 | 278.00 | 280.00 | 268.00 | 272.00 | 2,858,500 | 0 |
| 17-Jun-2025 | 284.00 | 288.00 | 274.00 | 278.00 | 4,994,100 | 0 |
| 16-Jun-2025 | 276.00 | 342.00 | 266.00 | 282.00 | 51,658,000 | 0 |
| 13-Jun-2025 | 284.00 | 284.00 | 272.00 | 276.00 | 797,800 | 0 |
| 12-Jun-2025 | 284.00 | 288.00 | 278.00 | 284.00 | 387,000 | 0 |
| 11-Jun-2025 | 290.00 | 290.00 | 282.00 | 284.00 | 161,400 | 0 |
| 10-Jun-2025 | 288.00 | 288.00 | 278.00 | 286.00 | 187,100 | 0 |
| 05-Jun-2025 | 284.00 | 298.00 | 276.00 | 286.00 | 447,300 | 0 |
| 04-Jun-2025 | 288.00 | 288.00 | 282.00 | 284.00 | 761,500 | 0 |
| 03-Jun-2025 | 290.00 | 292.00 | 284.00 | 288.00 | 371,000 | 0 |
| 02-Jun-2025 | 290.00 | 296.00 | 288.00 | 290.00 | 325,100 | 0 |
| 28-May-2025 | 294.00 | 294.00 | 284.00 | 288.00 | 717,200 | 0 |
| 27-May-2025 | 302.00 | 304.00 | 284.00 | 294.00 | 1,565,300 | 0 |
| 26-May-2025 | 304.00 | 310.00 | 298.00 | 300.00 | 28,564,200 | 0 |
| 23-May-2025 | 300.00 | 306.00 | 298.00 | 304.00 | 2,286,900 | 0 |
| 22-May-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 6,888,700 | 0 |
| 21-May-2025 | 300.00 | 304.00 | 300.00 | 302.00 | 250,700 | 0 |
| 20-May-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 7,391,300 | 0 |
| 19-May-2025 | 306.00 | 306.00 | 298.00 | 304.00 | 501,300 | 0 |
| 16-May-2025 | 304.00 | 308.00 | 300.00 | 306.00 | 7,093,600 | 0 |
| 15-May-2025 | 306.00 | 308.00 | 302.00 | 308.00 | 389,100 | 0 |
| 14-May-2025 | 304.00 | 320.00 | 294.00 | 306.00 | 605,000 | 0 |
| 09-May-2025 | 308.00 | 310.00 | 298.00 | 304.00 | 303,000 | 0 |
| 08-May-2025 | 322.00 | 322.00 | 302.00 | 308.00 | 885,900 | 0 |
| 07-May-2025 | 326.00 | 328.00 | 314.00 | 316.00 | 4,664,300 | 0 |