| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 150.00 | 153.00 | 142.00 | 144.00 | 884,900 | 0 |
| 03-Oct-2025 | 152.00 | 154.00 | 147.00 | 150.00 | 424,000 | 0 |
| 02-Oct-2025 | 159.00 | 159.00 | 146.00 | 152.00 | 516,800 | 0 |
| 01-Oct-2025 | 145.00 | 175.00 | 140.00 | 150.00 | 8,747,500 | 0 |
| 30-Sep-2025 | 140.00 | 146.00 | 139.00 | 145.00 | 138,800 | 0 |
| 29-Sep-2025 | 140.00 | 142.00 | 137.00 | 142.00 | 141,900 | 0 |
| 26-Sep-2025 | 143.00 | 143.00 | 138.00 | 140.00 | 343,500 | 0 |
| 25-Sep-2025 | 145.00 | 150.00 | 143.00 | 143.00 | 390,900 | 0 |
| 24-Sep-2025 | 145.00 | 150.00 | 143.00 | 147.00 | 462,100 | 0 |
| 23-Sep-2025 | 152.00 | 152.00 | 143.00 | 148.00 | 654,900 | 0 |
| 22-Sep-2025 | 151.00 | 157.00 | 145.00 | 146.00 | 1,004,900 | 0 |
| 19-Sep-2025 | 145.00 | 165.00 | 141.00 | 151.00 | 5,223,900 | 0 |
| 18-Sep-2025 | 149.00 | 153.00 | 144.00 | 145.00 | 333,700 | 0 |
| 17-Sep-2025 | 150.00 | 151.00 | 144.00 | 146.00 | 419,900 | 0 |
| 16-Sep-2025 | 144.00 | 149.00 | 140.00 | 147.00 | 1,278,500 | 0 |
| 15-Sep-2025 | 147.00 | 147.00 | 140.00 | 145.00 | 1,068,200 | 0 |
| 12-Sep-2025 | 145.00 | 145.00 | 135.00 | 145.00 | 1,870,000 | 0 |
| 11-Sep-2025 | 140.00 | 146.00 | 137.00 | 144.00 | 849,100 | 0 |
| 10-Sep-2025 | 137.00 | 147.00 | 131.00 | 140.00 | 1,888,700 | 0 |
| 09-Sep-2025 | 137.00 | 142.00 | 135.00 | 137.00 | 521,900 | 0 |
| 08-Sep-2025 | 145.00 | 146.00 | 134.00 | 140.00 | 932,300 | 0 |
| 04-Sep-2025 | 141.00 | 152.00 | 140.00 | 140.00 | 1,415,400 | 0 |
| 03-Sep-2025 | 134.00 | 158.00 | 131.00 | 139.00 | 4,864,100 | 0 |
| 02-Sep-2025 | 132.00 | 137.00 | 130.00 | 134.00 | 866,200 | 0 |
| 01-Sep-2025 | 127.00 | 135.00 | 122.00 | 132.00 | 1,998,400 | 0 |
| 29-Aug-2025 | 145.00 | 145.00 | 121.00 | 133.00 | 3,618,500 | 0 |
| 28-Aug-2025 | 151.00 | 151.00 | 141.00 | 142.00 | 3,385,300 | 0 |
| 27-Aug-2025 | 147.00 | 152.00 | 142.00 | 149.00 | 3,405,600 | 0 |
| 26-Aug-2025 | 157.00 | 158.00 | 140.00 | 144.00 | 6,152,800 | 0 |
| 25-Aug-2025 | 129.00 | 172.00 | 127.00 | 156.00 | 28,829,900 | 0 |
| 22-Aug-2025 | 124.00 | 129.00 | 120.00 | 128.00 | 1,086,700 | 0 |
| 21-Aug-2025 | 118.00 | 127.00 | 117.00 | 123.00 | 1,747,200 | 0 |
| 20-Aug-2025 | 117.00 | 120.00 | 116.00 | 117.00 | 606,200 | 0 |
| 19-Aug-2025 | 117.00 | 119.00 | 116.00 | 116.00 | 675,900 | 0 |
| 15-Aug-2025 | 115.00 | 118.00 | 115.00 | 117.00 | 227,300 | 0 |
| 14-Aug-2025 | 116.00 | 120.00 | 114.00 | 116.00 | 271,400 | 0 |
| 13-Aug-2025 | 115.00 | 117.00 | 113.00 | 116.00 | 827,400 | 0 |
| 12-Aug-2025 | 113.00 | 122.00 | 112.00 | 114.00 | 1,715,700 | 0 |
| 11-Aug-2025 | 113.00 | 113.00 | 111.00 | 113.00 | 92,600 | 0 |
| 08-Aug-2025 | 115.00 | 115.00 | 111.00 | 113.00 | 89,600 | 0 |
| 07-Aug-2025 | 113.00 | 117.00 | 111.00 | 115.00 | 311,000 | 0 |
| 06-Aug-2025 | 114.00 | 115.00 | 109.00 | 112.00 | 440,600 | 0 |
| 05-Aug-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 33,200 | 0 |
| 04-Aug-2025 | 114.00 | 115.00 | 113.00 | 113.00 | 293,300 | 0 |
| 01-Aug-2025 | 112.00 | 114.00 | 111.00 | 112.00 | 215,200 | 0 |
| 31-Jul-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 171,400 | 0 |
| 30-Jul-2025 | 113.00 | 113.00 | 109.00 | 111.00 | 538,200 | 0 |
| 29-Jul-2025 | 112.00 | 113.00 | 110.00 | 112.00 | 447,100 | 0 |
| 28-Jul-2025 | 112.00 | 113.00 | 110.00 | 112.00 | 549,500 | 0 |
| 25-Jul-2025 | 113.00 | 113.00 | 111.00 | 112.00 | 118,300 | 0 |
| 24-Jul-2025 | 113.00 | 113.00 | 109.00 | 112.00 | 231,600 | 0 |
| 23-Jul-2025 | 113.00 | 113.00 | 111.00 | 112.00 | 44,800 | 0 |
| 22-Jul-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 90,200 | 0 |
| 21-Jul-2025 | 115.00 | 115.00 | 108.00 | 111.00 | 287,800 | 0 |
| 18-Jul-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 110,600 | 0 |
| 17-Jul-2025 | 113.00 | 117.00 | 113.00 | 114.00 | 301,300 | 0 |
| 16-Jul-2025 | 112.00 | 115.00 | 111.00 | 113.00 | 353,400 | 0 |
| 15-Jul-2025 | 112.00 | 120.00 | 111.00 | 114.00 | 662,700 | 0 |
| 14-Jul-2025 | 115.00 | 122.00 | 114.00 | 114.00 | 974,100 | 0 |
| 11-Jul-2025 | 115.00 | 119.00 | 114.00 | 115.00 | 481,600 | 0 |
| 10-Jul-2025 | 114.00 | 116.00 | 113.00 | 115.00 | 295,700 | 0 |
| 09-Jul-2025 | 114.00 | 115.00 | 110.00 | 114.00 | 154,700 | 0 |
| 08-Jul-2025 | 110.00 | 114.00 | 110.00 | 113.00 | 117,700 | 0 |
| 07-Jul-2025 | 111.00 | 113.00 | 109.00 | 112.00 | 446,300 | 0 |
| 04-Jul-2025 | 112.00 | 113.00 | 111.00 | 111.00 | 367,800 | 0 |
| 03-Jul-2025 | 110.00 | 114.00 | 110.00 | 112.00 | 194,700 | 0 |
| 02-Jul-2025 | 111.00 | 113.00 | 109.00 | 111.00 | 299,600 | 0 |
| 01-Jul-2025 | 109.00 | 112.00 | 108.00 | 111.00 | 478,300 | 0 |
| 30-Jun-2025 | 110.00 | 111.00 | 107.00 | 107.00 | 320,800 | 0 |
| 26-Jun-2025 | 109.00 | 112.00 | 108.00 | 110.00 | 794,100 | 0 |
| 25-Jun-2025 | 112.00 | 112.00 | 106.00 | 110.00 | 282,200 | 0 |
| 24-Jun-2025 | 114.00 | 116.00 | 110.00 | 111.00 | 651,800 | 0 |
| 23-Jun-2025 | 112.00 | 116.00 | 110.00 | 114.00 | 861,000 | 0 |
| 20-Jun-2025 | 108.00 | 112.00 | 105.00 | 112.00 | 537,200 | 0 |
| 19-Jun-2025 | 113.00 | 113.00 | 105.00 | 107.00 | 307,000 | 0 |
| 18-Jun-2025 | 113.00 | 113.00 | 112.00 | 113.00 | 18,200 | 0 |
| 17-Jun-2025 | 111.00 | 115.00 | 110.00 | 113.00 | 397,400 | 0 |
| 16-Jun-2025 | 112.00 | 112.00 | 110.00 | 111.00 | 224,200 | 0 |
| 13-Jun-2025 | 113.00 | 113.00 | 111.00 | 113.00 | 21,900 | 0 |
| 12-Jun-2025 | 111.00 | 114.00 | 111.00 | 112.00 | 374,500 | 0 |
| 11-Jun-2025 | 111.00 | 114.00 | 110.00 | 112.00 | 73,200 | 0 |
| 10-Jun-2025 | 111.00 | 112.00 | 105.00 | 111.00 | 199,200 | 0 |
| 05-Jun-2025 | 111.00 | 113.00 | 110.00 | 110.00 | 360,800 | 0 |
| 04-Jun-2025 | 111.00 | 113.00 | 109.00 | 111.00 | 215,600 | 0 |
| 03-Jun-2025 | 111.00 | 113.00 | 110.00 | 110.00 | 394,900 | 0 |
| 02-Jun-2025 | 113.00 | 113.00 | 111.00 | 112.00 | 272,100 | 0 |
| 28-May-2025 | 112.00 | 113.00 | 111.00 | 113.00 | 107,900 | 0 |
| 27-May-2025 | 111.00 | 113.00 | 111.00 | 111.00 | 279,200 | 0 |
| 26-May-2025 | 114.00 | 114.00 | 111.00 | 111.00 | 502,200 | 0 |
| 23-May-2025 | 117.00 | 126.00 | 113.00 | 113.00 | 5,703,200 | 0 |
| 22-May-2025 | 116.00 | 116.00 | 114.00 | 115.00 | 266,600 | 0 |
| 21-May-2025 | 115.00 | 118.00 | 115.00 | 115.00 | 311,000 | 0 |
| 20-May-2025 | 114.00 | 118.00 | 114.00 | 115.00 | 1,540,000 | 0 |
| 19-May-2025 | 114.00 | 116.00 | 112.00 | 114.00 | 358,500 | 0 |
| 16-May-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 167,300 | 0 |
| 15-May-2025 | 113.00 | 115.00 | 112.00 | 112.00 | 310,700 | 0 |
| 14-May-2025 | 112.00 | 114.00 | 110.00 | 113.00 | 1,453,300 | 0 |
| 09-May-2025 | 111.00 | 112.00 | 110.00 | 111.00 | 387,400 | 0 |
| 08-May-2025 | 111.00 | 113.00 | 109.00 | 111.00 | 634,300 | 0 |
| 07-May-2025 | 110.00 | 114.00 | 110.00 | 111.00 | 343,600 | 0 |