| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 300.00 | 330.00 | 294.00 | 326.00 | 414,200 | 0 |
| 03-Oct-2025 | 304.00 | 304.00 | 300.00 | 302.00 | 15,400 | 0 |
| 02-Oct-2025 | 304.00 | 318.00 | 302.00 | 306.00 | 67,200 | 0 |
| 01-Oct-2025 | 312.00 | 312.00 | 304.00 | 304.00 | 35,400 | 0 |
| 30-Sep-2025 | 322.00 | 322.00 | 300.00 | 312.00 | 141,200 | 0 |
| 29-Sep-2025 | 340.00 | 340.00 | 320.00 | 322.00 | 49,000 | 0 |
| 26-Sep-2025 | 338.00 | 370.00 | 316.00 | 326.00 | 160,900 | 0 |
| 25-Sep-2025 | 354.00 | 356.00 | 326.00 | 338.00 | 323,600 | 0 |
| 24-Sep-2025 | 300.00 | 324.00 | 296.00 | 324.00 | 206,200 | 0 |
| 23-Sep-2025 | 284.00 | 300.00 | 278.00 | 296.00 | 60,600 | 0 |
| 22-Sep-2025 | 278.00 | 284.00 | 276.00 | 278.00 | 24,400 | 0 |
| 19-Sep-2025 | 282.00 | 284.00 | 270.00 | 282.00 | 19,800 | 0 |
| 18-Sep-2025 | 284.00 | 286.00 | 280.00 | 286.00 | 20,600 | 0 |
| 17-Sep-2025 | 290.00 | 292.00 | 280.00 | 286.00 | 86,700 | 0 |
| 16-Sep-2025 | 286.00 | 290.00 | 280.00 | 290.00 | 35,900 | 0 |
| 15-Sep-2025 | 288.00 | 290.00 | 278.00 | 286.00 | 72,700 | 0 |
| 12-Sep-2025 | 282.00 | 286.00 | 274.00 | 286.00 | 28,600 | 0 |
| 11-Sep-2025 | 286.00 | 300.00 | 282.00 | 282.00 | 97,800 | 0 |
| 10-Sep-2025 | 288.00 | 292.00 | 276.00 | 286.00 | 69,500 | 0 |
| 09-Sep-2025 | 284.00 | 292.00 | 266.00 | 290.00 | 239,100 | 0 |
| 08-Sep-2025 | 256.00 | 280.00 | 256.00 | 280.00 | 186,900 | 0 |
| 04-Sep-2025 | 254.00 | 260.00 | 254.00 | 256.00 | 44,400 | 0 |
| 03-Sep-2025 | 258.00 | 262.00 | 236.00 | 252.00 | 762,900 | 0 |
| 02-Sep-2025 | 240.00 | 262.00 | 240.00 | 250.00 | 292,600 | 0 |
| 01-Sep-2025 | 240.00 | 246.00 | 226.00 | 240.00 | 94,900 | 0 |
| 29-Aug-2025 | 250.00 | 250.00 | 240.00 | 246.00 | 49,300 | 0 |
| 28-Aug-2025 | 246.00 | 262.00 | 246.00 | 252.00 | 67,600 | 0 |
| 27-Aug-2025 | 248.00 | 256.00 | 246.00 | 246.00 | 252,900 | 0 |
| 26-Aug-2025 | 242.00 | 250.00 | 240.00 | 244.00 | 10,007,900 | 0 |
| 25-Aug-2025 | 246.00 | 248.00 | 240.00 | 242.00 | 150,900 | 0 |
| 22-Aug-2025 | 248.00 | 252.00 | 238.00 | 246.00 | 32,500 | 0 |
| 21-Aug-2025 | 250.00 | 250.00 | 240.00 | 248.00 | 72,900 | 0 |
| 20-Aug-2025 | 250.00 | 250.00 | 242.00 | 250.00 | 14,064,400 | 0 |
| 19-Aug-2025 | 246.00 | 254.00 | 246.00 | 250.00 | 182,100 | 0 |
| 15-Aug-2025 | 246.00 | 250.00 | 238.00 | 246.00 | 20,104,900 | 0 |
| 14-Aug-2025 | 246.00 | 250.00 | 236.00 | 238.00 | 966,800 | 0 |
| 13-Aug-2025 | 226.00 | 246.00 | 226.00 | 246.00 | 37,562,300 | 0 |
| 12-Aug-2025 | 230.00 | 232.00 | 220.00 | 226.00 | 462,800 | 0 |
| 11-Aug-2025 | 236.00 | 238.00 | 220.00 | 232.00 | 625,500 | 0 |
| 08-Aug-2025 | 230.00 | 238.00 | 208.00 | 238.00 | 932,900 | 0 |
| 07-Aug-2025 | 212.00 | 232.00 | 200.00 | 230.00 | 35,398,800 | 0 |
| 06-Aug-2025 | 206.00 | 214.00 | 195.00 | 212.00 | 186,100 | 0 |
| 05-Aug-2025 | 200.00 | 202.00 | 193.00 | 202.00 | 161,700 | 0 |
| 04-Aug-2025 | 206.00 | 208.00 | 192.00 | 198.00 | 46,600 | 0 |
| 01-Aug-2025 | 197.00 | 216.00 | 190.00 | 208.00 | 5,494,500 | 0 |
| 31-Jul-2025 | 198.00 | 198.00 | 186.00 | 197.00 | 132,800 | 0 |
| 30-Jul-2025 | 197.00 | 197.00 | 189.00 | 189.00 | 73,900 | 0 |
| 29-Jul-2025 | 194.00 | 210.00 | 187.00 | 194.00 | 1,073,800 | 0 |
| 28-Jul-2025 | 196.00 | 197.00 | 190.00 | 194.00 | 2,015,500 | 0 |
| 25-Jul-2025 | 185.00 | 196.00 | 185.00 | 196.00 | 800,800 | 0 |
| 24-Jul-2025 | 190.00 | 192.00 | 180.00 | 182.00 | 223,600 | 0 |
| 23-Jul-2025 | 180.00 | 192.00 | 176.00 | 190.00 | 54,033,100 | 0 |
| 22-Jul-2025 | 179.00 | 182.00 | 170.00 | 179.00 | 145,800 | 0 |
| 21-Jul-2025 | 189.00 | 194.00 | 165.00 | 180.00 | 372,500 | 0 |
| 18-Jul-2025 | 169.00 | 180.00 | 164.00 | 180.00 | 30,565,900 | 0 |
| 17-Jul-2025 | 156.00 | 164.00 | 154.00 | 164.00 | 48,486,700 | 0 |
| 16-Jul-2025 | 151.00 | 156.00 | 148.00 | 155.00 | 1,647,500 | 0 |
| 15-Jul-2025 | 151.00 | 154.00 | 146.00 | 151.00 | 817,700 | 0 |
| 14-Jul-2025 | 154.00 | 155.00 | 149.00 | 150.00 | 466,700 | 0 |
| 11-Jul-2025 | 150.00 | 165.00 | 145.00 | 153.00 | 32,326,400 | 0 |
| 10-Jul-2025 | 155.00 | 165.00 | 148.00 | 150.00 | 4,776,900 | 0 |
| 09-Jul-2025 | 149.00 | 153.00 | 147.00 | 150.00 | 1,631,400 | 0 |
| 08-Jul-2025 | 152.00 | 155.00 | 148.00 | 149.00 | 246,400 | 0 |
| 07-Jul-2025 | 151.00 | 151.00 | 143.00 | 148.00 | 78,674,600 | 0 |
| 04-Jul-2025 | 151.00 | 156.00 | 149.00 | 150.00 | 83,700 | 0 |
| 03-Jul-2025 | 150.00 | 155.00 | 147.00 | 151.00 | 140,800 | 0 |
| 02-Jul-2025 | 146.00 | 152.00 | 146.00 | 149.00 | 146,600 | 0 |
| 01-Jul-2025 | 163.00 | 176.00 | 144.00 | 152.00 | 34,599,400 | 0 |
| 30-Jun-2025 | 174.00 | 174.00 | 160.00 | 160.00 | 812,700 | 0 |
| 26-Jun-2025 | 194.00 | 194.00 | 177.00 | 177.00 | 15,959,200 | 0 |
| 25-Jun-2025 | 194.00 | 196.00 | 191.00 | 193.00 | 36,400 | 0 |
| 24-Jun-2025 | 200.00 | 200.00 | 195.00 | 197.00 | 6,869,600 | 0 |
| 23-Jun-2025 | 200.00 | 204.00 | 190.00 | 200.00 | 56,592,300 | 0 |
| 20-Jun-2025 | 191.00 | 208.00 | 191.00 | 204.00 | 51,272,000 | 0 |
| 19-Jun-2025 | 193.00 | 195.00 | 191.00 | 191.00 | 6,830,500 | 0 |
| 18-Jun-2025 | 192.00 | 195.00 | 192.00 | 193.00 | 50,500 | 0 |
| 17-Jun-2025 | 192.00 | 195.00 | 188.00 | 193.00 | 15,200,100 | 0 |
| 16-Jun-2025 | 196.00 | 196.00 | 192.00 | 192.00 | 77,500 | 0 |
| 13-Jun-2025 | 194.00 | 194.00 | 190.00 | 194.00 | 227,900 | 0 |
| 12-Jun-2025 | 196.00 | 197.00 | 191.00 | 194.00 | 67,700 | 0 |
| 11-Jun-2025 | 199.00 | 199.00 | 180.00 | 190.00 | 52,737,600 | 0 |
| 10-Jun-2025 | 190.00 | 190.00 | 180.00 | 189.00 | 189,400 | 0 |
| 05-Jun-2025 | 198.00 | 206.00 | 190.00 | 190.00 | 20,190,500 | 0 |
| 04-Jun-2025 | 193.00 | 202.00 | 188.00 | 202.00 | 20,189,900 | 0 |
| 03-Jun-2025 | 196.00 | 196.00 | 186.00 | 188.00 | 10,584,100 | 0 |
| 02-Jun-2025 | 212.00 | 218.00 | 190.00 | 196.00 | 833,300 | 0 |
| 28-May-2025 | 196.00 | 212.00 | 193.00 | 210.00 | 56,307,700 | 0 |
| 27-May-2025 | 181.00 | 193.00 | 180.00 | 193.00 | 20,274,400 | 0 |
| 26-May-2025 | 177.00 | 189.00 | 176.00 | 182.00 | 10,149,600 | 0 |
| 23-May-2025 | 171.00 | 179.00 | 171.00 | 177.00 | 736,000 | 0 |
| 22-May-2025 | 171.00 | 171.00 | 167.00 | 170.00 | 83,465,400 | 0 |
| 21-May-2025 | 163.00 | 171.00 | 162.00 | 170.00 | 10,458,500 | 0 |
| 20-May-2025 | 163.00 | 170.00 | 163.00 | 168.00 | 45,144,000 | 0 |
| 19-May-2025 | 171.00 | 171.00 | 160.00 | 163.00 | 703,400 | 0 |
| 16-May-2025 | 171.00 | 171.00 | 162.00 | 168.00 | 36,051,200 | 0 |
| 15-May-2025 | 168.00 | 171.00 | 168.00 | 170.00 | 62,100 | 0 |
| 14-May-2025 | 170.00 | 172.00 | 165.00 | 168.00 | 161,200 | 0 |
| 09-May-2025 | 172.00 | 178.00 | 168.00 | 171.00 | 24,389,300 | 0 |
| 08-May-2025 | 170.00 | 176.00 | 167.00 | 171.00 | 42,221,400 | 0 |
| 07-May-2025 | 173.00 | 173.00 | 163.00 | 170.00 | 340,300 | 0 |