| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 155.00 | 160.00 | 140.00 | 149.00 | 145,920,800 | 0 |
| 03-Oct-2025 | 128.00 | 157.00 | 125.00 | 149.00 | 424,986,800 | 0 |
| 02-Oct-2025 | 131.00 | 138.00 | 127.00 | 129.00 | 171,526,400 | 0 |
| 01-Oct-2025 | 120.00 | 132.00 | 118.00 | 126.00 | 154,691,200 | 0 |
| 30-Sep-2025 | 117.00 | 122.00 | 111.00 | 118.00 | 59,571,800 | 0 |
| 29-Sep-2025 | 119.00 | 125.00 | 116.00 | 118.00 | 171,104,100 | 0 |
| 26-Sep-2025 | 117.00 | 118.00 | 115.00 | 118.00 | 17,827,700 | 0 |
| 25-Sep-2025 | 118.00 | 118.00 | 116.00 | 116.00 | 15,492,000 | 0 |
| 24-Sep-2025 | 119.00 | 122.00 | 115.00 | 116.00 | 27,528,300 | 0 |
| 23-Sep-2025 | 119.00 | 120.00 | 117.00 | 117.00 | 48,796,800 | 0 |
| 22-Sep-2025 | 121.00 | 121.00 | 117.00 | 118.00 | 22,395,200 | 0 |
| 19-Sep-2025 | 121.00 | 122.00 | 118.00 | 119.00 | 25,968,100 | 0 |
| 18-Sep-2025 | 124.00 | 125.00 | 121.00 | 121.00 | 17,619,200 | 0 |
| 17-Sep-2025 | 127.00 | 127.00 | 123.00 | 123.00 | 36,676,200 | 0 |
| 16-Sep-2025 | 130.00 | 132.00 | 123.00 | 125.00 | 115,963,100 | 0 |
| 15-Sep-2025 | 125.00 | 137.00 | 124.00 | 132.00 | 188,394,200 | 0 |
| 12-Sep-2025 | 122.00 | 126.00 | 122.00 | 124.00 | 20,316,300 | 0 |
| 11-Sep-2025 | 124.00 | 125.00 | 121.00 | 122.00 | 13,415,900 | 0 |
| 10-Sep-2025 | 124.00 | 125.00 | 119.00 | 121.00 | 18,666,000 | 0 |
| 09-Sep-2025 | 119.00 | 123.00 | 117.00 | 119.00 | 13,487,100 | 0 |
| 08-Sep-2025 | 125.00 | 125.00 | 120.00 | 120.00 | 16,951,500 | 0 |
| 04-Sep-2025 | 127.00 | 128.00 | 124.00 | 125.00 | 23,282,800 | 0 |
| 03-Sep-2025 | 128.00 | 129.00 | 125.00 | 127.00 | 36,165,800 | 0 |
| 02-Sep-2025 | 121.00 | 126.00 | 119.00 | 126.00 | 32,492,400 | 0 |
| 01-Sep-2025 | 113.00 | 117.00 | 107.00 | 117.00 | 32,305,500 | 0 |
| 29-Aug-2025 | 124.00 | 124.00 | 115.00 | 119.00 | 41,291,400 | 0 |
| 28-Aug-2025 | 126.00 | 127.00 | 124.00 | 125.00 | 27,613,600 | 0 |
| 27-Aug-2025 | 126.00 | 126.00 | 124.00 | 125.00 | 21,932,800 | 0 |
| 26-Aug-2025 | 125.00 | 127.00 | 124.00 | 125.00 | 39,152,900 | 0 |
| 25-Aug-2025 | 126.00 | 129.00 | 124.00 | 124.00 | 70,101,400 | 0 |
| 22-Aug-2025 | 126.00 | 126.00 | 124.00 | 124.00 | 27,688,100 | 0 |
| 21-Aug-2025 | 127.00 | 130.00 | 124.00 | 126.00 | 81,152,100 | 0 |
| 20-Aug-2025 | 125.00 | 127.00 | 124.00 | 126.00 | 21,035,800 | 0 |
| 19-Aug-2025 | 125.00 | 128.00 | 124.00 | 127.00 | 13,191,700 | 0 |
| 15-Aug-2025 | 127.00 | 132.00 | 123.00 | 124.00 | 42,162,200 | 0 |
| 14-Aug-2025 | 126.00 | 127.00 | 123.00 | 126.00 | 18,599,900 | 0 |
| 13-Aug-2025 | 125.00 | 131.00 | 125.00 | 125.00 | 24,729,300 | 0 |
| 12-Aug-2025 | 124.00 | 128.00 | 122.00 | 124.00 | 25,117,700 | 0 |
| 11-Aug-2025 | 127.00 | 128.00 | 123.00 | 123.00 | 23,866,800 | 0 |
| 08-Aug-2025 | 130.00 | 130.00 | 123.00 | 126.00 | 37,722,000 | 0 |
| 07-Aug-2025 | 135.00 | 137.00 | 129.00 | 130.00 | 90,571,400 | 0 |
| 06-Aug-2025 | 126.00 | 142.00 | 126.00 | 137.00 | 108,060,400 | 0 |
| 05-Aug-2025 | 132.00 | 132.00 | 125.00 | 126.00 | 19,379,800 | 0 |
| 04-Aug-2025 | 132.00 | 134.00 | 129.00 | 131.00 | 24,490,700 | 0 |
| 01-Aug-2025 | 132.00 | 139.00 | 127.00 | 132.00 | 75,623,400 | 0 |
| 31-Jul-2025 | 131.00 | 135.00 | 126.00 | 131.00 | 43,344,700 | 0 |
| 30-Jul-2025 | 140.00 | 140.00 | 130.00 | 133.00 | 139,619,300 | 0 |
| 29-Jul-2025 | 120.00 | 148.00 | 120.00 | 144.00 | 387,134,600 | 0 |
| 28-Jul-2025 | 118.00 | 121.00 | 116.00 | 118.00 | 7,991,700 | 0 |
| 25-Jul-2025 | 121.00 | 124.00 | 117.00 | 118.00 | 15,332,900 | 0 |
| 24-Jul-2025 | 123.00 | 125.00 | 120.00 | 121.00 | 6,388,100 | 0 |
| 23-Jul-2025 | 122.00 | 125.00 | 122.00 | 122.00 | 11,552,600 | 0 |
| 22-Jul-2025 | 125.00 | 125.00 | 122.00 | 122.00 | 18,587,900 | 0 |
| 21-Jul-2025 | 125.00 | 131.00 | 123.00 | 126.00 | 29,690,900 | 0 |
| 18-Jul-2025 | 126.00 | 130.00 | 123.00 | 125.00 | 54,050,700 | 0 |
| 17-Jul-2025 | 127.00 | 132.00 | 123.00 | 126.00 | 39,491,300 | 0 |
| 16-Jul-2025 | 116.00 | 127.00 | 116.00 | 123.00 | 27,160,800 | 0 |
| 15-Jul-2025 | 121.00 | 122.00 | 113.00 | 117.00 | 21,353,000 | 0 |
| 14-Jul-2025 | 131.00 | 132.00 | 121.00 | 121.00 | 21,845,700 | 0 |
| 11-Jul-2025 | 130.00 | 130.00 | 127.00 | 128.00 | 9,071,900 | 0 |
| 10-Jul-2025 | 130.00 | 135.00 | 126.00 | 130.00 | 22,519,400 | 0 |
| 09-Jul-2025 | 132.00 | 133.00 | 127.00 | 130.00 | 18,098,000 | 0 |
| 08-Jul-2025 | 126.00 | 135.00 | 126.00 | 130.00 | 35,545,500 | 0 |
| 07-Jul-2025 | 128.00 | 134.00 | 125.00 | 126.00 | 24,010,200 | 0 |
| 04-Jul-2025 | 136.00 | 138.00 | 124.00 | 128.00 | 30,010,200 | 0 |
| 03-Jul-2025 | 135.00 | 145.00 | 132.00 | 133.00 | 64,212,400 | 0 |
| 02-Jul-2025 | 141.00 | 148.00 | 128.00 | 130.00 | 127,394,900 | 0 |
| 01-Jul-2025 | 118.00 | 143.00 | 113.00 | 141.00 | 325,135,900 | 0 |
| 30-Jun-2025 | 125.00 | 129.00 | 115.00 | 118.00 | 59,526,000 | 0 |
| 26-Jun-2025 | 125.00 | 140.00 | 119.00 | 123.00 | 152,496,100 | 0 |
| 25-Jun-2025 | 146.00 | 148.00 | 140.00 | 140.00 | 28,898,300 | 0 |
| 24-Jun-2025 | 164.00 | 164.00 | 164.00 | 164.00 | 0 | 0 |
| 23-Jun-2025 | 136.00 | 179.00 | 136.00 | 164.00 | 464,116,500 | 0 |
| 20-Jun-2025 | 116.00 | 143.00 | 116.00 | 136.00 | 486,696,000 | 0 |
| 19-Jun-2025 | 109.00 | 113.00 | 102.00 | 111.00 | 65,012,200 | 0 |
| 18-Jun-2025 | 103.00 | 115.00 | 100.00 | 109.00 | 143,607,400 | 0 |
| 17-Jun-2025 | 101.00 | 103.00 | 97.00 | 99.00 | 23,231,200 | 0 |
| 16-Jun-2025 | 107.00 | 116.00 | 103.00 | 103.00 | 100,376,100 | 0 |
| 13-Jun-2025 | 107.00 | 110.00 | 99.00 | 102.00 | 57,793,100 | 0 |
| 12-Jun-2025 | 92.00 | 116.00 | 92.00 | 102.00 | 105,910,300 | 0 |
| 11-Jun-2025 | 93.00 | 94.00 | 91.00 | 91.00 | 2,319,500 | 0 |
| 10-Jun-2025 | 94.00 | 95.00 | 92.00 | 93.00 | 1,824,400 | 0 |
| 05-Jun-2025 | 95.00 | 95.00 | 92.00 | 94.00 | 788,200 | 0 |
| 04-Jun-2025 | 94.00 | 95.00 | 90.00 | 94.00 | 2,672,000 | 0 |
| 03-Jun-2025 | 95.00 | 95.00 | 92.00 | 93.00 | 1,092,200 | 0 |
| 02-Jun-2025 | 97.00 | 97.00 | 90.00 | 94.00 | 3,793,500 | 0 |
| 28-May-2025 | 98.00 | 99.00 | 96.00 | 97.00 | 2,249,200 | 0 |
| 27-May-2025 | 99.00 | 99.00 | 97.00 | 97.00 | 2,277,700 | 0 |
| 26-May-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 3,323,700 | 0 |
| 23-May-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 2,866,400 | 0 |
| 22-May-2025 | 100.00 | 103.00 | 99.00 | 101.00 | 3,903,500 | 0 |
| 21-May-2025 | 100.00 | 101.00 | 99.00 | 100.00 | 2,258,700 | 0 |
| 20-May-2025 | 103.00 | 109.00 | 99.00 | 99.00 | 14,555,500 | 0 |
| 19-May-2025 | 100.00 | 104.00 | 99.00 | 102.00 | 6,216,500 | 0 |
| 16-May-2025 | 97.00 | 101.00 | 96.00 | 98.00 | 2,906,500 | 0 |
| 15-May-2025 | 97.00 | 98.00 | 97.00 | 97.00 | 1,713,300 | 0 |
| 14-May-2025 | 97.00 | 100.00 | 96.00 | 98.00 | 1,293,900 | 0 |
| 09-May-2025 | 99.00 | 103.00 | 97.00 | 97.00 | 2,145,000 | 0 |
| 08-May-2025 | 98.00 | 100.00 | 97.00 | 99.00 | 1,457,400 | 0 |
| 07-May-2025 | 99.00 | 105.00 | 97.00 | 97.00 | 9,655,100 | 0 |