| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 184.00 | 185.00 | 180.00 | 181.00 | 526,600 | 0 |
| 03-Oct-2025 | 186.00 | 186.00 | 183.00 | 184.00 | 213,500 | 0 |
| 02-Oct-2025 | 184.00 | 185.00 | 183.00 | 183.00 | 98,200 | 0 |
| 01-Oct-2025 | 185.00 | 186.00 | 182.00 | 184.00 | 816,500 | 0 |
| 30-Sep-2025 | 184.00 | 185.00 | 183.00 | 185.00 | 479,800 | 0 |
| 29-Sep-2025 | 182.00 | 186.00 | 182.00 | 183.00 | 250,300 | 0 |
| 26-Sep-2025 | 185.00 | 186.00 | 182.00 | 182.00 | 296,000 | 0 |
| 25-Sep-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 530,800 | 0 |
| 24-Sep-2025 | 187.00 | 187.00 | 184.00 | 186.00 | 304,000 | 0 |
| 23-Sep-2025 | 186.00 | 188.00 | 185.00 | 187.00 | 977,900 | 0 |
| 22-Sep-2025 | 188.00 | 188.00 | 185.00 | 186.00 | 723,900 | 0 |
| 19-Sep-2025 | 188.00 | 190.00 | 185.00 | 185.00 | 754,300 | 0 |
| 18-Sep-2025 | 189.00 | 190.00 | 185.00 | 187.00 | 109,700 | 0 |
| 17-Sep-2025 | 189.00 | 189.00 | 187.00 | 188.00 | 87,200 | 0 |
| 16-Sep-2025 | 188.00 | 190.00 | 185.00 | 189.00 | 318,700 | 0 |
| 15-Sep-2025 | 188.00 | 190.00 | 187.00 | 188.00 | 59,900 | 0 |
| 12-Sep-2025 | 190.00 | 190.00 | 186.00 | 188.00 | 135,000 | 0 |
| 11-Sep-2025 | 190.00 | 191.00 | 188.00 | 190.00 | 151,200 | 0 |
| 10-Sep-2025 | 190.00 | 192.00 | 188.00 | 190.00 | 53,300 | 0 |
| 09-Sep-2025 | 191.00 | 192.00 | 187.00 | 188.00 | 422,800 | 0 |
| 08-Sep-2025 | 187.00 | 191.00 | 187.00 | 190.00 | 216,700 | 0 |
| 04-Sep-2025 | 187.00 | 189.00 | 185.00 | 187.00 | 124,600 | 0 |
| 03-Sep-2025 | 188.00 | 189.00 | 185.00 | 188.00 | 20,300 | 0 |
| 02-Sep-2025 | 185.00 | 188.00 | 184.00 | 188.00 | 134,100 | 0 |
| 01-Sep-2025 | 182.00 | 186.00 | 180.00 | 185.00 | 315,600 | 0 |
| 29-Aug-2025 | 190.00 | 190.00 | 185.00 | 188.00 | 162,000 | 0 |
| 28-Aug-2025 | 191.00 | 191.00 | 189.00 | 190.00 | 137,900 | 0 |
| 27-Aug-2025 | 188.00 | 190.00 | 187.00 | 190.00 | 150,500 | 0 |
| 26-Aug-2025 | 191.00 | 191.00 | 188.00 | 188.00 | 136,100 | 0 |
| 25-Aug-2025 | 192.00 | 192.00 | 188.00 | 191.00 | 183,000 | 0 |
| 22-Aug-2025 | 187.00 | 189.00 | 185.00 | 188.00 | 663,100 | 0 |
| 21-Aug-2025 | 187.00 | 188.00 | 184.00 | 186.00 | 161,500 | 0 |
| 20-Aug-2025 | 185.00 | 187.00 | 184.00 | 186.00 | 180,200 | 0 |
| 19-Aug-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 111,900 | 0 |
| 15-Aug-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 39,000 | 0 |
| 14-Aug-2025 | 186.00 | 186.00 | 180.00 | 185.00 | 255,000 | 0 |
| 13-Aug-2025 | 183.00 | 185.00 | 183.00 | 183.00 | 176,300 | 0 |
| 12-Aug-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 117,300 | 0 |
| 11-Aug-2025 | 183.00 | 184.00 | 180.00 | 183.00 | 42,600 | 0 |
| 08-Aug-2025 | 183.00 | 183.00 | 180.00 | 182.00 | 168,300 | 0 |
| 07-Aug-2025 | 184.00 | 185.00 | 182.00 | 183.00 | 99,000 | 0 |
| 06-Aug-2025 | 184.00 | 185.00 | 182.00 | 184.00 | 113,100 | 0 |
| 05-Aug-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 118,900 | 0 |
| 04-Aug-2025 | 184.00 | 185.00 | 183.00 | 185.00 | 179,700 | 0 |
| 01-Aug-2025 | 185.00 | 186.00 | 183.00 | 185.00 | 376,400 | 0 |
| 31-Jul-2025 | 184.00 | 185.00 | 182.00 | 184.00 | 418,900 | 0 |
| 30-Jul-2025 | 185.00 | 187.00 | 184.00 | 185.00 | 889,200 | 0 |
| 29-Jul-2025 | 185.00 | 186.00 | 184.00 | 184.00 | 201,600 | 0 |
| 28-Jul-2025 | 185.00 | 187.00 | 182.00 | 185.00 | 275,400 | 0 |
| 25-Jul-2025 | 185.00 | 186.00 | 184.00 | 185.00 | 49,800 | 0 |
| 24-Jul-2025 | 185.00 | 186.00 | 183.00 | 184.00 | 199,300 | 0 |
| 23-Jul-2025 | 185.00 | 185.00 | 183.00 | 185.00 | 127,000 | 0 |
| 22-Jul-2025 | 186.00 | 187.00 | 182.00 | 185.00 | 160,600 | 0 |
| 21-Jul-2025 | 188.00 | 188.00 | 182.00 | 186.00 | 294,700 | 0 |
| 18-Jul-2025 | 183.00 | 197.00 | 182.00 | 188.00 | 1,310,500 | 0 |
| 17-Jul-2025 | 183.00 | 185.00 | 181.00 | 183.00 | 277,100 | 0 |
| 16-Jul-2025 | 182.00 | 185.00 | 181.00 | 185.00 | 257,200 | 0 |
| 15-Jul-2025 | 183.00 | 183.00 | 179.00 | 183.00 | 221,500 | 0 |
| 14-Jul-2025 | 189.00 | 189.00 | 179.00 | 183.00 | 895,300 | 0 |
| 11-Jul-2025 | 181.00 | 214.00 | 181.00 | 187.00 | 7,080,300 | 0 |
| 10-Jul-2025 | 179.00 | 181.00 | 176.00 | 181.00 | 811,600 | 0 |
| 09-Jul-2025 | 179.00 | 181.00 | 178.00 | 178.00 | 122,800 | 0 |
| 08-Jul-2025 | 180.00 | 180.00 | 175.00 | 178.00 | 524,200 | 0 |
| 07-Jul-2025 | 182.00 | 182.00 | 180.00 | 181.00 | 204,400 | 0 |
| 04-Jul-2025 | 182.00 | 183.00 | 178.00 | 179.00 | 253,600 | 0 |
| 03-Jul-2025 | 184.00 | 184.00 | 180.00 | 180.00 | 159,700 | 0 |
| 02-Jul-2025 | 183.00 | 185.00 | 181.00 | 184.00 | 17,500 | 0 |
| 01-Jul-2025 | 184.00 | 185.00 | 180.00 | 180.00 | 82,700 | 0 |
| 30-Jun-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 54,800 | 0 |
| 26-Jun-2025 | 180.00 | 188.00 | 180.00 | 184.00 | 493,500 | 0 |
| 25-Jun-2025 | 182.00 | 184.00 | 181.00 | 181.00 | 80,800 | 0 |
| 24-Jun-2025 | 184.00 | 185.00 | 181.00 | 183.00 | 74,800 | 0 |
| 23-Jun-2025 | 185.00 | 185.00 | 180.00 | 181.00 | 226,300 | 0 |
| 20-Jun-2025 | 184.00 | 186.00 | 183.00 | 185.00 | 13,100 | 0 |
| 19-Jun-2025 | 187.00 | 188.00 | 184.00 | 184.00 | 583,200 | 0 |
| 18-Jun-2025 | 184.00 | 187.00 | 183.00 | 187.00 | 38,600 | 0 |
| 17-Jun-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 116,300 | 0 |
| 16-Jun-2025 | 186.00 | 187.00 | 180.00 | 183.00 | 300,600 | 0 |
| 13-Jun-2025 | 188.00 | 197.00 | 184.00 | 186.00 | 120,000 | 0 |
| 12-Jun-2025 | 187.00 | 188.00 | 184.00 | 188.00 | 70,600 | 0 |
| 11-Jun-2025 | 187.00 | 189.00 | 182.00 | 188.00 | 151,000 | 0 |
| 10-Jun-2025 | 188.00 | 190.00 | 186.00 | 188.00 | 63,200 | 0 |
| 05-Jun-2025 | 189.00 | 190.00 | 187.00 | 188.00 | 78,800 | 0 |
| 04-Jun-2025 | 190.00 | 191.00 | 187.00 | 189.00 | 239,200 | 0 |
| 03-Jun-2025 | 196.00 | 196.00 | 193.00 | 194.00 | 210,600 | 0 |
| 02-Jun-2025 | 196.00 | 196.00 | 193.00 | 195.00 | 387,900 | 0 |
| 28-May-2025 | 194.00 | 197.00 | 194.00 | 195.00 | 194,500 | 0 |
| 27-May-2025 | 195.00 | 198.00 | 191.00 | 194.00 | 876,600 | 0 |
| 26-May-2025 | 193.00 | 195.00 | 191.00 | 194.00 | 264,200 | 0 |
| 23-May-2025 | 196.00 | 196.00 | 193.00 | 193.00 | 102,500 | 0 |
| 22-May-2025 | 195.00 | 198.00 | 194.00 | 196.00 | 139,700 | 0 |
| 21-May-2025 | 198.00 | 200.00 | 194.00 | 198.00 | 498,200 | 0 |
| 20-May-2025 | 198.00 | 198.00 | 197.00 | 198.00 | 124,000 | 0 |
| 19-May-2025 | 197.00 | 198.00 | 195.00 | 196.00 | 500,500 | 0 |
| 16-May-2025 | 195.00 | 197.00 | 195.00 | 197.00 | 128,400 | 0 |
| 15-May-2025 | 194.00 | 196.00 | 192.00 | 195.00 | 83,700 | 0 |
| 14-May-2025 | 192.00 | 196.00 | 190.00 | 195.00 | 195,600 | 0 |
| 09-May-2025 | 190.00 | 193.00 | 189.00 | 192.00 | 329,300 | 0 |
| 08-May-2025 | 196.00 | 197.00 | 190.00 | 190.00 | 323,800 | 0 |
| 07-May-2025 | 197.00 | 199.00 | 190.00 | 197.00 | 75,400 | 0 |