| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 498.00 | 510.00 | 450.00 | 462.00 | 7,314,000 | 0 |
| 03-Oct-2025 | 510.00 | 515.00 | 488.00 | 500.00 | 3,465,500 | 0 |
| 02-Oct-2025 | 486.00 | 545.00 | 460.00 | 496.00 | 4,023,700 | 0 |
| 01-Oct-2025 | 440.00 | 520.00 | 440.00 | 486.00 | 4,445,300 | 0 |
| 30-Sep-2025 | 740.00 | 740.00 | 510.00 | 510.00 | 38,865,500 | 0 |
| 29-Sep-2025 | 488.00 | 595.00 | 488.00 | 595.00 | 2,236,500 | 0 |
| 26-Sep-2025 | 456.00 | 498.00 | 450.00 | 478.00 | 1,944,200 | 0 |
| 25-Sep-2025 | 446.00 | 458.00 | 438.00 | 450.00 | 524,900 | 0 |
| 24-Sep-2025 | 450.00 | 450.00 | 446.00 | 450.00 | 222,300 | 0 |
| 23-Sep-2025 | 428.00 | 450.00 | 428.00 | 450.00 | 455,300 | 0 |
| 22-Sep-2025 | 438.00 | 438.00 | 426.00 | 438.00 | 133,700 | 0 |
| 19-Sep-2025 | 438.00 | 444.00 | 436.00 | 438.00 | 60,800 | 0 |
| 18-Sep-2025 | 430.00 | 438.00 | 430.00 | 438.00 | 132,400 | 0 |
| 17-Sep-2025 | 436.00 | 436.00 | 426.00 | 436.00 | 281,300 | 0 |
| 16-Sep-2025 | 442.00 | 448.00 | 426.00 | 436.00 | 383,000 | 0 |
| 15-Sep-2025 | 440.00 | 442.00 | 436.00 | 440.00 | 152,400 | 0 |
| 12-Sep-2025 | 440.00 | 440.00 | 428.00 | 436.00 | 55,500 | 0 |
| 11-Sep-2025 | 450.00 | 450.00 | 432.00 | 434.00 | 615,200 | 0 |
| 10-Sep-2025 | 436.00 | 450.00 | 436.00 | 444.00 | 340,900 | 0 |
| 09-Sep-2025 | 438.00 | 444.00 | 436.00 | 436.00 | 91,700 | 0 |
| 08-Sep-2025 | 442.00 | 446.00 | 440.00 | 446.00 | 131,200 | 0 |
| 04-Sep-2025 | 454.00 | 454.00 | 440.00 | 446.00 | 142,600 | 0 |
| 03-Sep-2025 | 448.00 | 448.00 | 440.00 | 446.00 | 149,200 | 0 |
| 02-Sep-2025 | 448.00 | 450.00 | 440.00 | 448.00 | 198,000 | 0 |
| 01-Sep-2025 | 442.00 | 452.00 | 428.00 | 448.00 | 379,900 | 0 |
| 29-Aug-2025 | 452.00 | 456.00 | 438.00 | 444.00 | 353,200 | 0 |
| 28-Aug-2025 | 458.00 | 458.00 | 450.00 | 458.00 | 193,600 | 0 |
| 27-Aug-2025 | 452.00 | 458.00 | 452.00 | 458.00 | 310,000 | 0 |
| 26-Aug-2025 | 458.00 | 458.00 | 450.00 | 452.00 | 287,000 | 0 |
| 25-Aug-2025 | 444.00 | 458.00 | 436.00 | 456.00 | 1,264,700 | 0 |
| 22-Aug-2025 | 450.00 | 450.00 | 432.00 | 444.00 | 227,700 | 0 |
| 21-Aug-2025 | 448.00 | 448.00 | 440.00 | 448.00 | 192,500 | 0 |
| 20-Aug-2025 | 424.00 | 448.00 | 424.00 | 448.00 | 190,900 | 0 |
| 19-Aug-2025 | 440.00 | 448.00 | 434.00 | 434.00 | 208,300 | 0 |
| 15-Aug-2025 | 448.00 | 450.00 | 440.00 | 444.00 | 130,600 | 0 |
| 14-Aug-2025 | 438.00 | 450.00 | 426.00 | 446.00 | 1,545,800 | 0 |
| 13-Aug-2025 | 428.00 | 442.00 | 418.00 | 440.00 | 650,200 | 0 |
| 12-Aug-2025 | 438.00 | 446.00 | 426.00 | 442.00 | 277,000 | 0 |
| 11-Aug-2025 | 452.00 | 500.00 | 410.00 | 432.00 | 760,300 | 0 |
| 08-Aug-2025 | 384.00 | 456.00 | 384.00 | 446.00 | 2,271,700 | 0 |
| 07-Aug-2025 | 378.00 | 384.00 | 368.00 | 384.00 | 680,500 | 0 |
| 06-Aug-2025 | 376.00 | 382.00 | 362.00 | 378.00 | 320,200 | 0 |
| 05-Aug-2025 | 380.00 | 380.00 | 370.00 | 376.00 | 90,200 | 0 |
| 04-Aug-2025 | 374.00 | 382.00 | 366.00 | 380.00 | 405,700 | 0 |
| 01-Aug-2025 | 378.00 | 378.00 | 362.00 | 374.00 | 194,200 | 0 |
| 31-Jul-2025 | 380.00 | 380.00 | 368.00 | 374.00 | 393,300 | 0 |
| 30-Jul-2025 | 384.00 | 386.00 | 378.00 | 380.00 | 174,900 | 0 |
| 29-Jul-2025 | 388.00 | 388.00 | 374.00 | 384.00 | 241,900 | 0 |
| 28-Jul-2025 | 386.00 | 388.00 | 374.00 | 382.00 | 398,200 | 0 |
| 25-Jul-2025 | 370.00 | 380.00 | 370.00 | 380.00 | 495,900 | 0 |
| 24-Jul-2025 | 358.00 | 372.00 | 358.00 | 370.00 | 647,000 | 0 |
| 23-Jul-2025 | 346.00 | 360.00 | 346.00 | 358.00 | 221,800 | 0 |
| 22-Jul-2025 | 354.00 | 372.00 | 342.00 | 356.00 | 973,200 | 0 |
| 21-Jul-2025 | 350.00 | 354.00 | 344.00 | 350.00 | 192,700 | 0 |
| 18-Jul-2025 | 354.00 | 354.00 | 340.00 | 350.00 | 194,600 | 0 |
| 17-Jul-2025 | 334.00 | 358.00 | 328.00 | 354.00 | 2,269,300 | 0 |
| 16-Jul-2025 | 334.00 | 338.00 | 328.00 | 334.00 | 106,000 | 0 |
| 15-Jul-2025 | 328.00 | 338.00 | 318.00 | 334.00 | 480,500 | 0 |
| 14-Jul-2025 | 340.00 | 344.00 | 330.00 | 330.00 | 233,400 | 0 |
| 11-Jul-2025 | 326.00 | 352.00 | 318.00 | 340.00 | 1,062,800 | 0 |
| 10-Jul-2025 | 330.00 | 330.00 | 320.00 | 330.00 | 144,400 | 0 |
| 09-Jul-2025 | 328.00 | 330.00 | 320.00 | 330.00 | 250,500 | 0 |
| 08-Jul-2025 | 318.00 | 330.00 | 308.00 | 328.00 | 255,600 | 0 |
| 07-Jul-2025 | 320.00 | 320.00 | 312.00 | 318.00 | 66,500 | 0 |
| 04-Jul-2025 | 324.00 | 326.00 | 320.00 | 322.00 | 137,700 | 0 |
| 03-Jul-2025 | 326.00 | 326.00 | 320.00 | 326.00 | 169,100 | 0 |
| 02-Jul-2025 | 332.00 | 332.00 | 318.00 | 326.00 | 275,900 | 0 |
| 01-Jul-2025 | 326.00 | 328.00 | 324.00 | 328.00 | 190,900 | 0 |
| 30-Jun-2025 | 328.00 | 328.00 | 318.00 | 328.00 | 246,200 | 0 |
| 26-Jun-2025 | 326.00 | 330.00 | 326.00 | 328.00 | 202,600 | 0 |
| 25-Jun-2025 | 330.00 | 330.00 | 320.00 | 328.00 | 356,600 | 0 |
| 24-Jun-2025 | 318.00 | 332.00 | 318.00 | 328.00 | 270,700 | 0 |
| 23-Jun-2025 | 324.00 | 324.00 | 314.00 | 318.00 | 222,600 | 0 |
| 20-Jun-2025 | 322.00 | 332.00 | 318.00 | 326.00 | 121,800 | 0 |
| 19-Jun-2025 | 336.00 | 340.00 | 314.00 | 326.00 | 315,300 | 0 |
| 18-Jun-2025 | 330.00 | 334.00 | 322.00 | 330.00 | 349,000 | 0 |
| 17-Jun-2025 | 328.00 | 330.00 | 322.00 | 330.00 | 268,600 | 0 |
| 16-Jun-2025 | 338.00 | 340.00 | 322.00 | 328.00 | 398,700 | 0 |
| 13-Jun-2025 | 334.00 | 344.00 | 332.00 | 338.00 | 359,900 | 0 |
| 12-Jun-2025 | 328.00 | 342.00 | 322.00 | 332.00 | 345,200 | 0 |
| 11-Jun-2025 | 332.00 | 336.00 | 328.00 | 332.00 | 318,900 | 0 |
| 10-Jun-2025 | 330.00 | 336.00 | 326.00 | 332.00 | 252,200 | 0 |
| 05-Jun-2025 | 330.00 | 340.00 | 318.00 | 332.00 | 597,200 | 0 |
| 04-Jun-2025 | 332.00 | 342.00 | 320.00 | 330.00 | 597,000 | 0 |
| 03-Jun-2025 | 336.00 | 338.00 | 312.00 | 330.00 | 206,900 | 0 |
| 02-Jun-2025 | 350.00 | 350.00 | 336.00 | 336.00 | 206,300 | 0 |
| 28-May-2025 | 350.00 | 350.00 | 340.00 | 346.00 | 335,800 | 0 |
| 27-May-2025 | 348.00 | 354.00 | 344.00 | 350.00 | 250,800 | 0 |
| 26-May-2025 | 360.00 | 360.00 | 336.00 | 354.00 | 1,935,600 | 0 |
| 23-May-2025 | 354.00 | 360.00 | 352.00 | 356.00 | 42,800 | 0 |
| 22-May-2025 | 354.00 | 356.00 | 346.00 | 354.00 | 224,100 | 0 |
| 21-May-2025 | 354.00 | 358.00 | 348.00 | 356.00 | 361,700 | 0 |
| 20-May-2025 | 352.00 | 356.00 | 332.00 | 354.00 | 481,400 | 0 |
| 19-May-2025 | 348.00 | 360.00 | 346.00 | 352.00 | 333,300 | 0 |
| 16-May-2025 | 346.00 | 350.00 | 308.00 | 348.00 | 1,332,000 | 0 |
| 15-May-2025 | 354.00 | 360.00 | 334.00 | 344.00 | 431,600 | 0 |
| 14-May-2025 | 340.00 | 358.00 | 340.00 | 354.00 | 539,000 | 0 |
| 09-May-2025 | 350.00 | 358.00 | 338.00 | 340.00 | 1,641,100 | 0 |
| 08-May-2025 | 356.00 | 364.00 | 340.00 | 340.00 | 529,500 | 0 |
| 07-May-2025 | 352.00 | 364.00 | 340.00 | 356.00 | 623,300 | 0 |