| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 210.00 | 210.00 | 208.00 | 210.00 | 79,800 | 0 |
| 03-Oct-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 210,100 | 0 |
| 02-Oct-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 82,700 | 0 |
| 01-Oct-2025 | 220.00 | 220.00 | 210.00 | 212.00 | 974,300 | 0 |
| 30-Sep-2025 | 216.00 | 220.00 | 216.00 | 220.00 | 14,400 | 0 |
| 29-Sep-2025 | 220.00 | 220.00 | 212.00 | 216.00 | 13,300 | 0 |
| 26-Sep-2025 | 218.00 | 220.00 | 212.00 | 220.00 | 45,600 | 0 |
| 25-Sep-2025 | 218.00 | 218.00 | 216.00 | 216.00 | 30,900 | 0 |
| 24-Sep-2025 | 220.00 | 222.00 | 214.00 | 218.00 | 145,300 | 0 |
| 23-Sep-2025 | 222.00 | 222.00 | 220.00 | 222.00 | 30,700 | 0 |
| 22-Sep-2025 | 218.00 | 224.00 | 218.00 | 222.00 | 280,400 | 0 |
| 19-Sep-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 2,300 | 0 |
| 18-Sep-2025 | 214.00 | 218.00 | 214.00 | 214.00 | 147,100 | 0 |
| 17-Sep-2025 | 214.00 | 218.00 | 212.00 | 214.00 | 75,300 | 0 |
| 16-Sep-2025 | 214.00 | 216.00 | 212.00 | 214.00 | 40,100 | 0 |
| 15-Sep-2025 | 216.00 | 216.00 | 206.00 | 214.00 | 320,300 | 0 |
| 12-Sep-2025 | 216.00 | 218.00 | 216.00 | 218.00 | 2,900 | 0 |
| 11-Sep-2025 | 216.00 | 222.00 | 214.00 | 216.00 | 45,300 | 0 |
| 10-Sep-2025 | 214.00 | 216.00 | 214.00 | 214.00 | 12,100 | 0 |
| 09-Sep-2025 | 220.00 | 220.00 | 200.00 | 214.00 | 118,400 | 0 |
| 08-Sep-2025 | 218.00 | 222.00 | 216.00 | 220.00 | 30,100 | 0 |
| 04-Sep-2025 | 218.00 | 222.00 | 218.00 | 220.00 | 19,200 | 0 |
| 03-Sep-2025 | 218.00 | 220.00 | 218.00 | 220.00 | 95,200 | 0 |
| 02-Sep-2025 | 218.00 | 220.00 | 210.00 | 214.00 | 107,100 | 0 |
| 01-Sep-2025 | 220.00 | 220.00 | 216.00 | 218.00 | 143,700 | 0 |
| 29-Aug-2025 | 220.00 | 224.00 | 220.00 | 224.00 | 13,200 | 0 |
| 28-Aug-2025 | 220.00 | 226.00 | 220.00 | 224.00 | 35,900 | 0 |
| 27-Aug-2025 | 222.00 | 224.00 | 220.00 | 222.00 | 8,000 | 0 |
| 26-Aug-2025 | 222.00 | 226.00 | 220.00 | 222.00 | 88,400 | 0 |
| 25-Aug-2025 | 222.00 | 226.00 | 220.00 | 222.00 | 190,400 | 0 |
| 22-Aug-2025 | 222.00 | 224.00 | 220.00 | 222.00 | 19,800 | 0 |
| 21-Aug-2025 | 224.00 | 224.00 | 220.00 | 220.00 | 78,300 | 0 |
| 20-Aug-2025 | 218.00 | 224.00 | 218.00 | 224.00 | 59,300 | 0 |
| 19-Aug-2025 | 220.00 | 222.00 | 218.00 | 218.00 | 88,000 | 0 |
| 15-Aug-2025 | 228.00 | 228.00 | 220.00 | 220.00 | 537,000 | 0 |
| 14-Aug-2025 | 230.00 | 232.00 | 226.00 | 228.00 | 50,700 | 0 |
| 13-Aug-2025 | 230.00 | 230.00 | 228.00 | 230.00 | 14,900 | 0 |
| 12-Aug-2025 | 232.00 | 232.00 | 228.00 | 228.00 | 85,200 | 0 |
| 11-Aug-2025 | 232.00 | 232.00 | 228.00 | 230.00 | 117,800 | 0 |
| 08-Aug-2025 | 232.00 | 232.00 | 228.00 | 232.00 | 164,700 | 0 |
| 07-Aug-2025 | 226.00 | 232.00 | 226.00 | 230.00 | 131,500 | 0 |
| 06-Aug-2025 | 226.00 | 230.00 | 226.00 | 226.00 | 7,700 | 0 |
| 05-Aug-2025 | 228.00 | 228.00 | 226.00 | 228.00 | 108,800 | 0 |
| 04-Aug-2025 | 228.00 | 230.00 | 226.00 | 226.00 | 74,200 | 0 |
| 01-Aug-2025 | 228.00 | 230.00 | 228.00 | 228.00 | 117,100 | 0 |
| 31-Jul-2025 | 236.00 | 236.00 | 228.00 | 230.00 | 216,400 | 0 |
| 30-Jul-2025 | 232.00 | 232.00 | 228.00 | 232.00 | 403,700 | 0 |
| 29-Jul-2025 | 234.00 | 236.00 | 232.00 | 232.00 | 56,400 | 0 |
| 28-Jul-2025 | 238.00 | 238.00 | 232.00 | 234.00 | 195,100 | 0 |
| 25-Jul-2025 | 238.00 | 238.00 | 234.00 | 238.00 | 90,600 | 0 |
| 24-Jul-2025 | 240.00 | 240.00 | 234.00 | 238.00 | 203,700 | 0 |
| 23-Jul-2025 | 234.00 | 240.00 | 232.00 | 238.00 | 12,600 | 0 |
| 22-Jul-2025 | 238.00 | 240.00 | 228.00 | 236.00 | 61,300 | 0 |
| 21-Jul-2025 | 224.00 | 238.00 | 220.00 | 238.00 | 270,000 | 0 |
| 18-Jul-2025 | 230.00 | 234.00 | 222.00 | 224.00 | 119,500 | 0 |
| 17-Jul-2025 | 240.00 | 240.00 | 230.00 | 230.00 | 61,000 | 0 |
| 16-Jul-2025 | 234.00 | 240.00 | 228.00 | 238.00 | 273,000 | 0 |
| 15-Jul-2025 | 230.00 | 232.00 | 228.00 | 232.00 | 34,400 | 0 |
| 14-Jul-2025 | 226.00 | 232.00 | 226.00 | 230.00 | 63,500 | 0 |
| 11-Jul-2025 | 230.00 | 232.00 | 226.00 | 226.00 | 98,300 | 0 |
| 10-Jul-2025 | 226.00 | 226.00 | 224.00 | 224.00 | 13,300 | 0 |
| 09-Jul-2025 | 228.00 | 230.00 | 224.00 | 226.00 | 113,200 | 0 |
| 08-Jul-2025 | 228.00 | 230.00 | 224.00 | 230.00 | 198,000 | 0 |
| 07-Jul-2025 | 222.00 | 228.00 | 220.00 | 228.00 | 442,600 | 0 |
| 04-Jul-2025 | 228.00 | 228.00 | 224.00 | 226.00 | 2,500 | 0 |
| 03-Jul-2025 | 224.00 | 226.00 | 222.00 | 222.00 | 22,600 | 0 |
| 02-Jul-2025 | 220.00 | 226.00 | 220.00 | 224.00 | 76,800 | 0 |
| 01-Jul-2025 | 224.00 | 230.00 | 224.00 | 226.00 | 122,000 | 0 |
| 30-Jun-2025 | 228.00 | 230.00 | 220.00 | 230.00 | 49,700 | 0 |
| 26-Jun-2025 | 224.00 | 226.00 | 224.00 | 226.00 | 68,500 | 0 |
| 25-Jun-2025 | 224.00 | 224.00 | 220.00 | 220.00 | 3,500 | 0 |
| 24-Jun-2025 | 228.00 | 228.00 | 216.00 | 224.00 | 57,800 | 0 |
| 23-Jun-2025 | 218.00 | 220.00 | 218.00 | 218.00 | 36,400 | 0 |
| 20-Jun-2025 | 220.00 | 228.00 | 218.00 | 218.00 | 261,000 | 0 |
| 19-Jun-2025 | 222.00 | 230.00 | 220.00 | 220.00 | 247,200 | 0 |
| 18-Jun-2025 | 238.00 | 238.00 | 212.00 | 220.00 | 229,800 | 0 |
| 17-Jun-2025 | 238.00 | 238.00 | 238.00 | 238.00 | 43,400 | 0 |
| 16-Jun-2025 | 240.00 | 244.00 | 238.00 | 238.00 | 25,100 | 0 |
| 13-Jun-2025 | 242.00 | 242.00 | 238.00 | 240.00 | 17,800 | 0 |
| 12-Jun-2025 | 236.00 | 244.00 | 236.00 | 242.00 | 338,300 | 0 |
| 11-Jun-2025 | 236.00 | 244.00 | 234.00 | 236.00 | 804,000 | 0 |
| 10-Jun-2025 | 236.00 | 238.00 | 232.00 | 236.00 | 134,000 | 0 |
| 05-Jun-2025 | 236.00 | 238.00 | 236.00 | 236.00 | 262,800 | 0 |
| 04-Jun-2025 | 240.00 | 240.00 | 234.00 | 238.00 | 480,800 | 0 |
| 03-Jun-2025 | 232.00 | 240.00 | 232.00 | 238.00 | 484,600 | 0 |
| 02-Jun-2025 | 236.00 | 238.00 | 228.00 | 232.00 | 105,400 | 0 |
| 28-May-2025 | 234.00 | 238.00 | 234.00 | 236.00 | 134,700 | 0 |
| 27-May-2025 | 236.00 | 240.00 | 236.00 | 236.00 | 574,600 | 0 |
| 26-May-2025 | 234.00 | 238.00 | 232.00 | 236.00 | 868,400 | 0 |
| 23-May-2025 | 232.00 | 236.00 | 230.00 | 234.00 | 507,000 | 0 |
| 22-May-2025 | 228.00 | 236.00 | 220.00 | 230.00 | 1,227,600 | 0 |
| 21-May-2025 | 218.00 | 228.00 | 216.00 | 224.00 | 538,000 | 0 |
| 20-May-2025 | 220.00 | 222.00 | 212.00 | 218.00 | 558,400 | 0 |
| 19-May-2025 | 210.00 | 220.00 | 206.00 | 218.00 | 693,500 | 0 |
| 16-May-2025 | 208.00 | 210.00 | 208.00 | 208.00 | 131,400 | 0 |
| 15-May-2025 | 204.00 | 208.00 | 204.00 | 208.00 | 300,100 | 0 |
| 14-May-2025 | 212.00 | 212.00 | 200.00 | 204.00 | 737,000 | 0 |
| 09-May-2025 | 212.00 | 214.00 | 210.00 | 210.00 | 191,000 | 0 |
| 08-May-2025 | 210.00 | 214.00 | 208.00 | 212.00 | 155,200 | 0 |
| 07-May-2025 | 208.00 | 212.00 | 202.00 | 210.00 | 548,100 | 0 |