| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 152.00 | 152.00 | 148.00 | 152.00 | 188,500 | 0 |
| 03-Oct-2025 | 157.00 | 157.00 | 146.00 | 152.00 | 736,200 | 0 |
| 02-Oct-2025 | 149.00 | 172.00 | 142.00 | 152.00 | 6,920,600 | 0 |
| 01-Oct-2025 | 144.00 | 147.00 | 140.00 | 141.00 | 289,500 | 0 |
| 30-Sep-2025 | 148.00 | 149.00 | 142.00 | 144.00 | 258,800 | 0 |
| 29-Sep-2025 | 153.00 | 153.00 | 143.00 | 149.00 | 397,000 | 0 |
| 26-Sep-2025 | 151.00 | 156.00 | 145.00 | 153.00 | 311,300 | 0 |
| 25-Sep-2025 | 154.00 | 158.00 | 145.00 | 150.00 | 635,900 | 0 |
| 24-Sep-2025 | 157.00 | 160.00 | 150.00 | 154.00 | 958,600 | 0 |
| 23-Sep-2025 | 165.00 | 166.00 | 154.00 | 157.00 | 917,100 | 0 |
| 22-Sep-2025 | 188.00 | 222.00 | 150.00 | 162.00 | 8,948,000 | 0 |
| 19-Sep-2025 | 126.00 | 170.00 | 123.00 | 170.00 | 13,299,700 | 0 |
| 18-Sep-2025 | 125.00 | 126.00 | 124.00 | 126.00 | 224,700 | 0 |
| 17-Sep-2025 | 123.00 | 135.00 | 123.00 | 126.00 | 441,000 | 0 |
| 16-Sep-2025 | 127.00 | 128.00 | 123.00 | 123.00 | 82,900 | 0 |
| 15-Sep-2025 | 124.00 | 131.00 | 123.00 | 125.00 | 974,500 | 0 |
| 12-Sep-2025 | 126.00 | 127.00 | 121.00 | 122.00 | 331,400 | 0 |
| 11-Sep-2025 | 119.00 | 152.00 | 119.00 | 121.00 | 1,787,100 | 0 |
| 10-Sep-2025 | 121.00 | 123.00 | 118.00 | 123.00 | 26,500 | 0 |
| 09-Sep-2025 | 123.00 | 125.00 | 120.00 | 123.00 | 49,800 | 0 |
| 08-Sep-2025 | 129.00 | 129.00 | 123.00 | 123.00 | 34,500 | 0 |
| 04-Sep-2025 | 128.00 | 129.00 | 122.00 | 125.00 | 103,100 | 0 |
| 03-Sep-2025 | 123.00 | 129.00 | 120.00 | 125.00 | 301,300 | 0 |
| 02-Sep-2025 | 117.00 | 124.00 | 115.00 | 123.00 | 283,900 | 0 |
| 01-Sep-2025 | 116.00 | 122.00 | 110.00 | 118.00 | 93,300 | 0 |
| 29-Aug-2025 | 122.00 | 122.00 | 116.00 | 120.00 | 10,400 | 0 |
| 28-Aug-2025 | 120.00 | 122.00 | 119.00 | 122.00 | 206,300 | 0 |
| 27-Aug-2025 | 119.00 | 122.00 | 117.00 | 121.00 | 41,700 | 0 |
| 26-Aug-2025 | 121.00 | 123.00 | 116.00 | 119.00 | 78,600 | 0 |
| 25-Aug-2025 | 117.00 | 120.00 | 116.00 | 119.00 | 39,100 | 0 |
| 22-Aug-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 41,000 | 0 |
| 21-Aug-2025 | 117.00 | 119.00 | 116.00 | 117.00 | 84,100 | 0 |
| 20-Aug-2025 | 117.00 | 118.00 | 115.00 | 117.00 | 95,300 | 0 |
| 19-Aug-2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116,300 | 0 |
| 15-Aug-2025 | 117.00 | 124.00 | 113.00 | 114.00 | 1,324,700 | 0 |
| 14-Aug-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 6,000 | 0 |
| 13-Aug-2025 | 116.00 | 116.00 | 114.00 | 114.00 | 41,900 | 0 |
| 12-Aug-2025 | 112.00 | 116.00 | 112.00 | 114.00 | 132,700 | 0 |
| 11-Aug-2025 | 113.00 | 113.00 | 112.00 | 113.00 | 74,300 | 0 |
| 08-Aug-2025 | 114.00 | 114.00 | 113.00 | 113.00 | 42,100 | 0 |
| 07-Aug-2025 | 113.00 | 116.00 | 112.00 | 114.00 | 27,700 | 0 |
| 06-Aug-2025 | 114.00 | 116.00 | 111.00 | 113.00 | 290,000 | 0 |
| 05-Aug-2025 | 114.00 | 116.00 | 113.00 | 113.00 | 186,800 | 0 |
| 04-Aug-2025 | 114.00 | 117.00 | 110.00 | 114.00 | 244,400 | 0 |
| 01-Aug-2025 | 117.00 | 118.00 | 114.00 | 114.00 | 319,900 | 0 |
| 31-Jul-2025 | 113.00 | 134.00 | 111.00 | 114.00 | 5,347,000 | 0 |
| 30-Jul-2025 | 116.00 | 116.00 | 109.00 | 113.00 | 127,700 | 0 |
| 29-Jul-2025 | 110.00 | 113.00 | 109.00 | 111.00 | 94,400 | 0 |
| 28-Jul-2025 | 111.00 | 115.00 | 108.00 | 112.00 | 297,900 | 0 |
| 25-Jul-2025 | 126.00 | 126.00 | 111.00 | 112.00 | 2,671,500 | 0 |
| 24-Jul-2025 | 106.00 | 141.00 | 105.00 | 119.00 | 13,536,500 | 0 |
| 23-Jul-2025 | 107.00 | 107.00 | 104.00 | 105.00 | 46,100 | 0 |
| 22-Jul-2025 | 105.00 | 110.00 | 104.00 | 108.00 | 36,400 | 0 |
| 21-Jul-2025 | 108.00 | 109.00 | 104.00 | 108.00 | 84,200 | 0 |
| 18-Jul-2025 | 107.00 | 110.00 | 103.00 | 106.00 | 115,600 | 0 |
| 17-Jul-2025 | 117.00 | 117.00 | 105.00 | 108.00 | 94,900 | 0 |
| 16-Jul-2025 | 109.00 | 110.00 | 106.00 | 108.00 | 63,200 | 0 |
| 15-Jul-2025 | 105.00 | 109.00 | 105.00 | 109.00 | 71,800 | 0 |
| 14-Jul-2025 | 112.00 | 113.00 | 105.00 | 110.00 | 286,500 | 0 |
| 11-Jul-2025 | 121.00 | 121.00 | 108.00 | 112.00 | 309,000 | 0 |
| 10-Jul-2025 | 104.00 | 133.00 | 104.00 | 109.00 | 4,724,400 | 0 |
| 09-Jul-2025 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 0 |
| 08-Jul-2025 | 107.00 | 107.00 | 104.00 | 104.00 | 8,400 | 0 |
| 07-Jul-2025 | 101.00 | 108.00 | 101.00 | 104.00 | 71,500 | 0 |
| 04-Jul-2025 | 100.00 | 106.00 | 100.00 | 106.00 | 11,100 | 0 |
| 03-Jul-2025 | 100.00 | 106.00 | 97.00 | 106.00 | 27,900 | 0 |
| 02-Jul-2025 | 102.00 | 106.00 | 102.00 | 106.00 | 1,100 | 0 |
| 01-Jul-2025 | 104.00 | 107.00 | 104.00 | 107.00 | 200 | 0 |
| 30-Jun-2025 | 103.00 | 105.00 | 103.00 | 105.00 | 200 | 0 |
| 26-Jun-2025 | 106.00 | 107.00 | 106.00 | 106.00 | 1,100 | 0 |
| 25-Jun-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | 0 |
| 24-Jun-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 0 | 0 |
| 23-Jun-2025 | 101.00 | 106.00 | 100.00 | 106.00 | 111,600 | 0 |
| 20-Jun-2025 | 109.00 | 109.00 | 101.00 | 106.00 | 6,900 | 0 |
| 19-Jun-2025 | 104.00 | 105.00 | 102.00 | 105.00 | 3,800 | 0 |
| 18-Jun-2025 | 107.00 | 109.00 | 104.00 | 104.00 | 23,300 | 0 |
| 17-Jun-2025 | 106.00 | 109.00 | 106.00 | 106.00 | 17,700 | 0 |
| 16-Jun-2025 | 109.00 | 110.00 | 106.00 | 106.00 | 107,600 | 0 |
| 13-Jun-2025 | 108.00 | 111.00 | 104.00 | 106.00 | 73,300 | 0 |
| 12-Jun-2025 | 109.00 | 109.00 | 102.00 | 105.00 | 8,200 | 0 |
| 11-Jun-2025 | 107.00 | 108.00 | 106.00 | 108.00 | 9,500 | 0 |
| 10-Jun-2025 | 108.00 | 108.00 | 108.00 | 108.00 | 600 | 0 |
| 05-Jun-2025 | 108.00 | 108.00 | 105.00 | 108.00 | 6,500 | 0 |
| 04-Jun-2025 | 108.00 | 110.00 | 103.00 | 105.00 | 41,900 | 0 |
| 03-Jun-2025 | 112.00 | 112.00 | 109.00 | 109.00 | 6,200 | 0 |
| 02-Jun-2025 | 108.00 | 111.00 | 108.00 | 108.00 | 24,100 | 0 |
| 28-May-2025 | 100.00 | 108.00 | 100.00 | 108.00 | 36,700 | 0 |
| 27-May-2025 | 108.00 | 108.00 | 107.00 | 108.00 | 800 | 0 |
| 26-May-2025 | 106.00 | 108.00 | 105.00 | 108.00 | 100,500 | 0 |
| 23-May-2025 | 105.00 | 106.00 | 105.00 | 106.00 | 1,600 | 0 |
| 22-May-2025 | 106.00 | 106.00 | 106.00 | 106.00 | 2,500 | 0 |
| 21-May-2025 | 108.00 | 113.00 | 92.00 | 106.00 | 17,500 | 0 |
| 20-May-2025 | 107.00 | 107.00 | 107.00 | 107.00 | 1,100 | 0 |
| 19-May-2025 | 105.00 | 108.00 | 105.00 | 107.00 | 900 | 0 |
| 16-May-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 49,100 | 0 |
| 15-May-2025 | 106.00 | 106.00 | 105.00 | 106.00 | 1,600 | 0 |
| 14-May-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 37,800 | 0 |
| 09-May-2025 | 113.00 | 113.00 | 105.00 | 107.00 | 11,900 | 0 |
| 08-May-2025 | 108.00 | 108.00 | 105.00 | 106.00 | 32,000 | 0 |
| 07-May-2025 | 102.00 | 108.00 | 102.00 | 107.00 | 30,300 | 0 |