| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 270.00 | 272.00 | 230.00 | 230.00 | 8,987,300 | 0 |
| 03-Oct-2025 | 300.00 | 312.00 | 268.00 | 270.00 | 6,264,500 | 0 |
| 02-Oct-2025 | 314.00 | 334.00 | 292.00 | 300.00 | 7,115,300 | 0 |
| 01-Oct-2025 | 352.00 | 358.00 | 310.00 | 328.00 | 3,965,200 | 0 |
| 30-Sep-2025 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 29-Sep-2025 | 350.00 | 362.00 | 338.00 | 350.00 | 11,873,600 | 0 |
| 26-Sep-2025 | 316.00 | 390.00 | 296.00 | 336.00 | 33,858,200 | 0 |
| 25-Sep-2025 | 294.00 | 312.00 | 286.00 | 312.00 | 8,647,700 | 0 |
| 24-Sep-2025 | 282.00 | 318.00 | 278.00 | 302.00 | 20,122,500 | 0 |
| 23-Sep-2025 | 278.00 | 278.00 | 260.00 | 276.00 | 9,865,600 | 0 |
| 22-Sep-2025 | 292.00 | 296.00 | 264.00 | 280.00 | 23,968,500 | 0 |
| 19-Sep-2025 | 240.00 | 282.00 | 226.00 | 262.00 | 30,078,600 | 0 |
| 18-Sep-2025 | 222.00 | 256.00 | 222.00 | 240.00 | 15,055,600 | 0 |
| 17-Sep-2025 | 248.00 | 260.00 | 210.00 | 216.00 | 43,802,800 | 0 |
| 16-Sep-2025 | 173.00 | 226.00 | 169.00 | 226.00 | 73,210,100 | 0 |
| 15-Sep-2025 | 161.00 | 170.00 | 159.00 | 168.00 | 6,347,900 | 0 |
| 12-Sep-2025 | 143.00 | 168.00 | 141.00 | 159.00 | 21,431,700 | 0 |
| 11-Sep-2025 | 137.00 | 165.00 | 135.00 | 144.00 | 14,778,000 | 0 |
| 10-Sep-2025 | 135.00 | 139.00 | 133.00 | 136.00 | 268,400 | 0 |
| 09-Sep-2025 | 137.00 | 137.00 | 131.00 | 133.00 | 559,300 | 0 |
| 08-Sep-2025 | 140.00 | 142.00 | 137.00 | 137.00 | 931,900 | 0 |
| 04-Sep-2025 | 147.00 | 147.00 | 139.00 | 142.00 | 1,010,800 | 0 |
| 03-Sep-2025 | 146.00 | 147.00 | 143.00 | 146.00 | 635,700 | 0 |
| 02-Sep-2025 | 140.00 | 147.00 | 139.00 | 146.00 | 1,620,600 | 0 |
| 01-Sep-2025 | 141.00 | 145.00 | 129.00 | 140.00 | 2,579,100 | 0 |
| 29-Aug-2025 | 152.00 | 153.00 | 145.00 | 147.00 | 1,619,200 | 0 |
| 28-Aug-2025 | 156.00 | 159.00 | 148.00 | 152.00 | 5,382,400 | 0 |
| 27-Aug-2025 | 144.00 | 174.00 | 139.00 | 153.00 | 29,546,200 | 0 |
| 26-Aug-2025 | 142.00 | 147.00 | 141.00 | 145.00 | 829,900 | 0 |
| 25-Aug-2025 | 143.00 | 145.00 | 138.00 | 143.00 | 2,723,400 | 0 |
| 22-Aug-2025 | 147.00 | 153.00 | 139.00 | 143.00 | 4,681,000 | 0 |
| 21-Aug-2025 | 133.00 | 167.00 | 132.00 | 144.00 | 24,908,600 | 0 |
| 20-Aug-2025 | 134.00 | 134.00 | 132.00 | 132.00 | 394,600 | 0 |
| 19-Aug-2025 | 134.00 | 134.00 | 131.00 | 134.00 | 777,900 | 0 |
| 15-Aug-2025 | 133.00 | 134.00 | 132.00 | 134.00 | 206,700 | 0 |
| 14-Aug-2025 | 133.00 | 136.00 | 131.00 | 134.00 | 592,500 | 0 |
| 13-Aug-2025 | 131.00 | 134.00 | 131.00 | 134.00 | 431,800 | 0 |
| 12-Aug-2025 | 131.00 | 134.00 | 130.00 | 132.00 | 713,500 | 0 |
| 11-Aug-2025 | 135.00 | 135.00 | 130.00 | 130.00 | 1,026,400 | 0 |
| 08-Aug-2025 | 136.00 | 140.00 | 131.00 | 136.00 | 988,400 | 0 |
| 07-Aug-2025 | 140.00 | 140.00 | 134.00 | 137.00 | 793,500 | 0 |
| 06-Aug-2025 | 137.00 | 140.00 | 134.00 | 140.00 | 1,067,700 | 0 |
| 05-Aug-2025 | 137.00 | 142.00 | 133.00 | 137.00 | 2,473,300 | 0 |
| 04-Aug-2025 | 133.00 | 143.00 | 133.00 | 137.00 | 5,932,800 | 0 |
| 01-Aug-2025 | 132.00 | 133.00 | 129.00 | 133.00 | 1,985,600 | 0 |
| 31-Jul-2025 | 130.00 | 132.00 | 128.00 | 132.00 | 2,968,500 | 0 |
| 30-Jul-2025 | 128.00 | 130.00 | 127.00 | 128.00 | 488,800 | 0 |
| 29-Jul-2025 | 129.00 | 133.00 | 127.00 | 130.00 | 276,900 | 0 |
| 28-Jul-2025 | 127.00 | 134.00 | 126.00 | 129.00 | 1,614,200 | 0 |
| 25-Jul-2025 | 129.00 | 130.00 | 126.00 | 128.00 | 336,200 | 0 |
| 24-Jul-2025 | 128.00 | 132.00 | 126.00 | 129.00 | 461,200 | 0 |
| 23-Jul-2025 | 127.00 | 128.00 | 126.00 | 128.00 | 205,500 | 0 |
| 22-Jul-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 320,400 | 0 |
| 21-Jul-2025 | 128.00 | 129.00 | 127.00 | 129.00 | 327,000 | 0 |
| 18-Jul-2025 | 129.00 | 130.00 | 126.00 | 129.00 | 214,900 | 0 |
| 17-Jul-2025 | 128.00 | 133.00 | 127.00 | 129.00 | 830,100 | 0 |
| 16-Jul-2025 | 128.00 | 130.00 | 126.00 | 126.00 | 265,700 | 0 |
| 15-Jul-2025 | 128.00 | 131.00 | 127.00 | 129.00 | 372,300 | 0 |
| 14-Jul-2025 | 130.00 | 132.00 | 127.00 | 128.00 | 799,300 | 0 |
| 11-Jul-2025 | 132.00 | 133.00 | 127.00 | 130.00 | 660,800 | 0 |
| 10-Jul-2025 | 130.00 | 133.00 | 129.00 | 131.00 | 836,400 | 0 |
| 09-Jul-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 342,000 | 0 |
| 08-Jul-2025 | 129.00 | 138.00 | 128.00 | 130.00 | 3,648,700 | 0 |
| 07-Jul-2025 | 129.00 | 130.00 | 127.00 | 128.00 | 821,600 | 0 |
| 04-Jul-2025 | 130.00 | 131.00 | 127.00 | 129.00 | 232,300 | 0 |
| 03-Jul-2025 | 129.00 | 131.00 | 125.00 | 129.00 | 1,448,600 | 0 |
| 02-Jul-2025 | 132.00 | 132.00 | 128.00 | 130.00 | 596,300 | 0 |
| 01-Jul-2025 | 130.00 | 132.00 | 129.00 | 132.00 | 357,000 | 0 |
| 30-Jun-2025 | 131.00 | 138.00 | 128.00 | 130.00 | 1,377,500 | 0 |
| 26-Jun-2025 | 135.00 | 138.00 | 130.00 | 132.00 | 1,464,900 | 0 |
| 25-Jun-2025 | 128.00 | 139.00 | 128.00 | 135.00 | 3,262,900 | 0 |
| 24-Jun-2025 | 125.00 | 130.00 | 125.00 | 129.00 | 453,200 | 0 |
| 23-Jun-2025 | 131.00 | 131.00 | 125.00 | 126.00 | 1,993,700 | 0 |
| 20-Jun-2025 | 132.00 | 137.00 | 129.00 | 132.00 | 2,229,800 | 0 |
| 19-Jun-2025 | 130.00 | 147.00 | 128.00 | 132.00 | 18,608,700 | 0 |
| 18-Jun-2025 | 132.00 | 135.00 | 130.00 | 130.00 | 718,500 | 0 |
| 17-Jun-2025 | 129.00 | 133.00 | 128.00 | 132.00 | 549,000 | 0 |
| 16-Jun-2025 | 128.00 | 129.00 | 127.00 | 129.00 | 496,600 | 0 |
| 13-Jun-2025 | 134.00 | 136.00 | 128.00 | 129.00 | 1,812,300 | 0 |
| 12-Jun-2025 | 127.00 | 138.00 | 126.00 | 133.00 | 8,114,400 | 0 |
| 11-Jun-2025 | 131.00 | 131.00 | 126.00 | 127.00 | 1,226,900 | 0 |
| 10-Jun-2025 | 132.00 | 134.00 | 127.00 | 128.00 | 3,023,000 | 0 |
| 05-Jun-2025 | 128.00 | 131.00 | 123.00 | 126.00 | 1,911,300 | 0 |
| 04-Jun-2025 | 128.00 | 137.00 | 127.00 | 128.00 | 8,644,400 | 0 |
| 03-Jun-2025 | 128.00 | 129.00 | 125.00 | 126.00 | 1,881,900 | 0 |
| 02-Jun-2025 | 130.00 | 131.00 | 128.00 | 128.00 | 991,900 | 0 |
| 28-May-2025 | 131.00 | 135.00 | 127.00 | 130.00 | 2,798,700 | 0 |
| 27-May-2025 | 133.00 | 134.00 | 127.00 | 130.00 | 2,351,200 | 0 |
| 26-May-2025 | 130.00 | 140.00 | 127.00 | 133.00 | 13,200,000 | 0 |
| 23-May-2025 | 128.00 | 135.00 | 126.00 | 131.00 | 4,991,700 | 0 |
| 22-May-2025 | 132.00 | 137.00 | 126.00 | 130.00 | 9,830,100 | 0 |
| 21-May-2025 | 138.00 | 140.00 | 128.00 | 132.00 | 23,398,500 | 0 |
| 20-May-2025 | 110.00 | 147.00 | 109.00 | 147.00 | 67,987,700 | 0 |
| 19-May-2025 | 109.00 | 114.00 | 109.00 | 109.00 | 713,200 | 0 |
| 16-May-2025 | 108.00 | 110.00 | 108.00 | 108.00 | 451,200 | 0 |
| 15-May-2025 | 108.00 | 109.00 | 106.00 | 108.00 | 335,300 | 0 |
| 14-May-2025 | 104.00 | 109.00 | 104.00 | 107.00 | 142,500 | 0 |
| 09-May-2025 | 105.00 | 106.00 | 103.00 | 104.00 | 246,700 | 0 |
| 08-May-2025 | 106.00 | 109.00 | 106.00 | 106.00 | 204,500 | 0 |
| 07-May-2025 | 108.00 | 112.00 | 103.00 | 107.00 | 779,000 | 0 |