| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 153.00 | 155.00 | 150.00 | 152.00 | 400,600 | 0 |
| 03-Oct-2025 | 154.00 | 154.00 | 152.00 | 152.00 | 128,700 | 0 |
| 02-Oct-2025 | 155.00 | 155.00 | 153.00 | 154.00 | 256,400 | 0 |
| 01-Oct-2025 | 157.00 | 157.00 | 152.00 | 155.00 | 437,500 | 0 |
| 30-Sep-2025 | 156.00 | 156.00 | 153.00 | 153.00 | 1,004,500 | 0 |
| 29-Sep-2025 | 155.00 | 156.00 | 153.00 | 153.00 | 734,700 | 0 |
| 26-Sep-2025 | 156.00 | 156.00 | 150.00 | 155.00 | 873,100 | 0 |
| 25-Sep-2025 | 156.00 | 156.00 | 153.00 | 154.00 | 149,700 | 0 |
| 24-Sep-2025 | 157.00 | 157.00 | 153.00 | 155.00 | 670,700 | 0 |
| 23-Sep-2025 | 154.00 | 158.00 | 154.00 | 157.00 | 160,400 | 0 |
| 22-Sep-2025 | 159.00 | 160.00 | 153.00 | 154.00 | 349,600 | 0 |
| 19-Sep-2025 | 155.00 | 158.00 | 155.00 | 155.00 | 278,800 | 0 |
| 18-Sep-2025 | 156.00 | 156.00 | 154.00 | 156.00 | 329,700 | 0 |
| 17-Sep-2025 | 156.00 | 156.00 | 153.00 | 156.00 | 694,000 | 0 |
| 16-Sep-2025 | 160.00 | 160.00 | 153.00 | 155.00 | 371,100 | 0 |
| 15-Sep-2025 | 155.00 | 164.00 | 153.00 | 157.00 | 1,943,400 | 0 |
| 12-Sep-2025 | 153.00 | 155.00 | 153.00 | 154.00 | 495,100 | 0 |
| 11-Sep-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 141,200 | 0 |
| 10-Sep-2025 | 152.00 | 154.00 | 148.00 | 153.00 | 199,800 | 0 |
| 09-Sep-2025 | 153.00 | 153.00 | 147.00 | 152.00 | 616,800 | 0 |
| 08-Sep-2025 | 156.00 | 157.00 | 152.00 | 153.00 | 295,100 | 0 |
| 04-Sep-2025 | 154.00 | 155.00 | 150.00 | 155.00 | 429,900 | 0 |
| 03-Sep-2025 | 154.00 | 155.00 | 150.00 | 154.00 | 883,900 | 0 |
| 02-Sep-2025 | 154.00 | 157.00 | 154.00 | 154.00 | 110,200 | 0 |
| 01-Sep-2025 | 150.00 | 153.00 | 144.00 | 153.00 | 1,779,800 | 0 |
| 29-Aug-2025 | 153.00 | 155.00 | 151.00 | 154.00 | 1,532,900 | 0 |
| 28-Aug-2025 | 156.00 | 157.00 | 153.00 | 155.00 | 173,300 | 0 |
| 27-Aug-2025 | 154.00 | 157.00 | 153.00 | 157.00 | 285,800 | 0 |
| 26-Aug-2025 | 154.00 | 156.00 | 153.00 | 153.00 | 71,500 | 0 |
| 25-Aug-2025 | 156.00 | 158.00 | 152.00 | 158.00 | 514,700 | 0 |
| 22-Aug-2025 | 157.00 | 157.00 | 153.00 | 156.00 | 376,900 | 0 |
| 21-Aug-2025 | 151.00 | 157.00 | 150.00 | 157.00 | 762,400 | 0 |
| 20-Aug-2025 | 154.00 | 154.00 | 150.00 | 152.00 | 1,243,600 | 0 |
| 19-Aug-2025 | 158.00 | 158.00 | 153.00 | 154.00 | 644,300 | 0 |
| 15-Aug-2025 | 156.00 | 158.00 | 151.00 | 158.00 | 997,600 | 0 |
| 14-Aug-2025 | 157.00 | 157.00 | 152.00 | 156.00 | 832,600 | 0 |
| 13-Aug-2025 | 157.00 | 158.00 | 148.00 | 157.00 | 1,479,400 | 0 |
| 12-Aug-2025 | 159.00 | 160.00 | 148.00 | 157.00 | 1,448,300 | 0 |
| 11-Aug-2025 | 155.00 | 160.00 | 152.00 | 159.00 | 4,726,700 | 0 |
| 08-Aug-2025 | 140.00 | 159.00 | 140.00 | 154.00 | 6,453,900 | 0 |
| 07-Aug-2025 | 135.00 | 143.00 | 135.00 | 140.00 | 2,436,100 | 0 |
| 06-Aug-2025 | 133.00 | 136.00 | 133.00 | 136.00 | 785,200 | 0 |
| 05-Aug-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 1,139,800 | 0 |
| 04-Aug-2025 | 129.00 | 133.00 | 127.00 | 133.00 | 1,010,800 | 0 |
| 01-Aug-2025 | 127.00 | 130.00 | 126.00 | 127.00 | 696,100 | 0 |
| 31-Jul-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 617,400 | 0 |
| 30-Jul-2025 | 127.00 | 129.00 | 126.00 | 129.00 | 420,100 | 0 |
| 29-Jul-2025 | 124.00 | 128.00 | 123.00 | 127.00 | 1,510,200 | 0 |
| 28-Jul-2025 | 128.00 | 128.00 | 122.00 | 124.00 | 573,500 | 0 |
| 25-Jul-2025 | 124.00 | 130.00 | 124.00 | 124.00 | 582,500 | 0 |
| 24-Jul-2025 | 123.00 | 125.00 | 123.00 | 124.00 | 48,700 | 0 |
| 23-Jul-2025 | 124.00 | 126.00 | 123.00 | 123.00 | 187,000 | 0 |
| 22-Jul-2025 | 125.00 | 125.00 | 123.00 | 123.00 | 339,300 | 0 |
| 21-Jul-2025 | 124.00 | 125.00 | 124.00 | 125.00 | 518,600 | 0 |
| 18-Jul-2025 | 126.00 | 126.00 | 124.00 | 124.00 | 10,600 | 0 |
| 17-Jul-2025 | 123.00 | 126.00 | 123.00 | 126.00 | 78,800 | 0 |
| 16-Jul-2025 | 125.00 | 126.00 | 125.00 | 125.00 | 15,600 | 0 |
| 15-Jul-2025 | 125.00 | 125.00 | 123.00 | 125.00 | 83,500 | 0 |
| 14-Jul-2025 | 125.00 | 126.00 | 124.00 | 124.00 | 88,100 | 0 |
| 11-Jul-2025 | 124.00 | 125.00 | 123.00 | 125.00 | 5,400 | 0 |
| 10-Jul-2025 | 121.00 | 123.00 | 121.00 | 123.00 | 285,300 | 0 |
| 09-Jul-2025 | 124.00 | 124.00 | 123.00 | 123.00 | 1,900 | 0 |
| 08-Jul-2025 | 121.00 | 121.00 | 121.00 | 121.00 | 25,100 | 0 |
| 07-Jul-2025 | 123.00 | 123.00 | 121.00 | 121.00 | 151,200 | 0 |
| 04-Jul-2025 | 123.00 | 124.00 | 123.00 | 123.00 | 8,900 | 0 |
| 03-Jul-2025 | 123.00 | 124.00 | 123.00 | 124.00 | 2,900 | 0 |
| 02-Jul-2025 | 122.00 | 123.00 | 122.00 | 122.00 | 41,500 | 0 |
| 01-Jul-2025 | 122.00 | 123.00 | 122.00 | 123.00 | 63,200 | 0 |
| 30-Jun-2025 | 120.00 | 124.00 | 120.00 | 122.00 | 26,700 | 0 |
| 26-Jun-2025 | 120.00 | 124.00 | 120.00 | 122.00 | 35,700 | 0 |
| 25-Jun-2025 | 125.00 | 125.00 | 120.00 | 125.00 | 25,100 | 0 |
| 24-Jun-2025 | 122.00 | 125.00 | 119.00 | 125.00 | 421,900 | 0 |
| 23-Jun-2025 | 123.00 | 124.00 | 120.00 | 122.00 | 1,310,200 | 0 |
| 20-Jun-2025 | 123.00 | 125.00 | 123.00 | 123.00 | 81,800 | 0 |
| 19-Jun-2025 | 125.00 | 125.00 | 123.00 | 125.00 | 143,600 | 0 |
| 18-Jun-2025 | 126.00 | 126.00 | 123.00 | 124.00 | 360,100 | 0 |
| 17-Jun-2025 | 124.00 | 127.00 | 124.00 | 126.00 | 18,400 | 0 |
| 16-Jun-2025 | 125.00 | 126.00 | 123.00 | 126.00 | 204,500 | 0 |
| 13-Jun-2025 | 125.00 | 125.00 | 121.00 | 125.00 | 338,700 | 0 |
| 12-Jun-2025 | 123.00 | 126.00 | 123.00 | 123.00 | 199,100 | 0 |
| 11-Jun-2025 | 124.00 | 126.00 | 123.00 | 124.00 | 80,600 | 0 |
| 10-Jun-2025 | 123.00 | 125.00 | 122.00 | 124.00 | 94,200 | 0 |
| 05-Jun-2025 | 123.00 | 125.00 | 123.00 | 124.00 | 117,800 | 0 |
| 04-Jun-2025 | 125.00 | 125.00 | 122.00 | 124.00 | 40,900 | 0 |
| 03-Jun-2025 | 122.00 | 126.00 | 122.00 | 122.00 | 385,800 | 0 |
| 02-Jun-2025 | 124.00 | 124.00 | 122.00 | 122.00 | 45,900 | 0 |
| 28-May-2025 | 125.00 | 125.00 | 124.00 | 124.00 | 5,200 | 0 |
| 27-May-2025 | 124.00 | 127.00 | 124.00 | 125.00 | 178,300 | 0 |
| 26-May-2025 | 124.00 | 124.00 | 123.00 | 124.00 | 83,400 | 0 |
| 23-May-2025 | 125.00 | 126.00 | 124.00 | 124.00 | 42,300 | 0 |
| 22-May-2025 | 126.00 | 127.00 | 121.00 | 125.00 | 617,800 | 0 |
| 21-May-2025 | 123.00 | 126.00 | 121.00 | 126.00 | 648,700 | 0 |
| 20-May-2025 | 123.00 | 126.00 | 123.00 | 123.00 | 240,600 | 0 |
| 19-May-2025 | 125.00 | 125.00 | 122.00 | 123.00 | 108,300 | 0 |
| 16-May-2025 | 122.00 | 125.00 | 122.00 | 125.00 | 19,600 | 0 |
| 15-May-2025 | 123.00 | 124.00 | 122.00 | 122.00 | 101,700 | 0 |
| 14-May-2025 | 122.00 | 124.00 | 122.00 | 124.00 | 112,500 | 0 |
| 09-May-2025 | 124.00 | 124.00 | 122.00 | 124.00 | 80,400 | 0 |
| 08-May-2025 | 125.00 | 125.00 | 122.00 | 124.00 | 172,100 | 0 |
| 07-May-2025 | 123.00 | 125.00 | 122.00 | 125.00 | 136,900 | 0 |