| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 141.00 | 143.00 | 141.00 | 141.00 | 62,900 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 141.00 | 141.00 | 131,900 | 0 |
| 02-Oct-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 26,300 | 0 |
| 01-Oct-2025 | 145.00 | 145.00 | 136.00 | 144.00 | 107,500 | 0 |
| 30-Sep-2025 | 142.00 | 145.00 | 141.00 | 144.00 | 169,100 | 0 |
| 29-Sep-2025 | 145.00 | 147.00 | 141.00 | 143.00 | 576,700 | 0 |
| 26-Sep-2025 | 149.00 | 149.00 | 140.00 | 140.00 | 313,100 | 0 |
| 25-Sep-2025 | 142.00 | 152.00 | 138.00 | 145.00 | 1,057,700 | 0 |
| 24-Sep-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 376,000 | 0 |
| 23-Sep-2025 | 134.00 | 147.00 | 134.00 | 141.00 | 709,200 | 0 |
| 22-Sep-2025 | 139.00 | 149.00 | 135.00 | 137.00 | 2,236,200 | 0 |
| 19-Sep-2025 | 136.00 | 140.00 | 131.00 | 135.00 | 1,358,300 | 0 |
| 18-Sep-2025 | 138.00 | 141.00 | 136.00 | 137.00 | 412,900 | 0 |
| 17-Sep-2025 | 147.00 | 148.00 | 135.00 | 138.00 | 2,398,900 | 0 |
| 16-Sep-2025 | 150.00 | 151.00 | 142.00 | 145.00 | 2,978,500 | 0 |
| 15-Sep-2025 | 143.00 | 147.00 | 139.00 | 142.00 | 2,722,700 | 0 |
| 12-Sep-2025 | 137.00 | 175.00 | 137.00 | 143.00 | 29,356,300 | 0 |
| 11-Sep-2025 | 123.00 | 133.00 | 123.00 | 130.00 | 494,700 | 0 |
| 10-Sep-2025 | 122.00 | 126.00 | 122.00 | 123.00 | 28,600 | 0 |
| 09-Sep-2025 | 129.00 | 129.00 | 120.00 | 122.00 | 159,100 | 0 |
| 08-Sep-2025 | 126.00 | 129.00 | 126.00 | 129.00 | 48,300 | 0 |
| 04-Sep-2025 | 126.00 | 133.00 | 124.00 | 126.00 | 315,700 | 0 |
| 03-Sep-2025 | 130.00 | 130.00 | 123.00 | 126.00 | 32,400 | 0 |
| 02-Sep-2025 | 126.00 | 128.00 | 125.00 | 125.00 | 29,700 | 0 |
| 01-Sep-2025 | 124.00 | 125.00 | 120.00 | 122.00 | 13,000 | 0 |
| 29-Aug-2025 | 128.00 | 130.00 | 124.00 | 126.00 | 47,900 | 0 |
| 28-Aug-2025 | 128.00 | 130.00 | 123.00 | 129.00 | 109,100 | 0 |
| 27-Aug-2025 | 126.00 | 129.00 | 126.00 | 128.00 | 34,100 | 0 |
| 26-Aug-2025 | 134.00 | 135.00 | 125.00 | 126.00 | 286,000 | 0 |
| 25-Aug-2025 | 129.00 | 138.00 | 129.00 | 131.00 | 1,406,300 | 0 |
| 22-Aug-2025 | 122.00 | 135.00 | 121.00 | 128.00 | 3,607,700 | 0 |
| 21-Aug-2025 | 122.00 | 124.00 | 122.00 | 122.00 | 78,500 | 0 |
| 20-Aug-2025 | 120.00 | 123.00 | 119.00 | 122.00 | 109,300 | 0 |
| 19-Aug-2025 | 121.00 | 121.00 | 120.00 | 120.00 | 6,800 | 0 |
| 15-Aug-2025 | 120.00 | 122.00 | 118.00 | 122.00 | 150,100 | 0 |
| 14-Aug-2025 | 121.00 | 125.00 | 118.00 | 120.00 | 231,000 | 0 |
| 13-Aug-2025 | 118.00 | 125.00 | 115.00 | 121.00 | 202,200 | 0 |
| 12-Aug-2025 | 116.00 | 120.00 | 116.00 | 118.00 | 81,200 | 0 |
| 11-Aug-2025 | 118.00 | 120.00 | 116.00 | 116.00 | 36,900 | 0 |
| 08-Aug-2025 | 118.00 | 120.00 | 115.00 | 115.00 | 138,500 | 0 |
| 07-Aug-2025 | 120.00 | 121.00 | 118.00 | 118.00 | 114,000 | 0 |
| 06-Aug-2025 | 119.00 | 128.00 | 117.00 | 118.00 | 802,000 | 0 |
| 05-Aug-2025 | 121.00 | 129.00 | 118.00 | 118.00 | 1,540,000 | 0 |
| 04-Aug-2025 | 125.00 | 125.00 | 117.00 | 118.00 | 327,700 | 0 |
| 01-Aug-2025 | 117.00 | 124.00 | 116.00 | 118.00 | 1,926,400 | 0 |
| 31-Jul-2025 | 112.00 | 117.00 | 112.00 | 117.00 | 147,800 | 0 |
| 30-Jul-2025 | 115.00 | 115.00 | 111.00 | 114.00 | 71,900 | 0 |
| 29-Jul-2025 | 111.00 | 116.00 | 111.00 | 112.00 | 152,200 | 0 |
| 28-Jul-2025 | 114.00 | 115.00 | 112.00 | 113.00 | 82,900 | 0 |
| 25-Jul-2025 | 115.00 | 115.00 | 112.00 | 112.00 | 74,400 | 0 |
| 24-Jul-2025 | 115.00 | 115.00 | 112.00 | 115.00 | 40,500 | 0 |
| 23-Jul-2025 | 112.00 | 115.00 | 112.00 | 113.00 | 159,200 | 0 |
| 22-Jul-2025 | 112.00 | 115.00 | 112.00 | 113.00 | 386,900 | 0 |
| 21-Jul-2025 | 113.00 | 115.00 | 111.00 | 114.00 | 178,100 | 0 |
| 18-Jul-2025 | 111.00 | 115.00 | 110.00 | 113.00 | 426,000 | 0 |
| 17-Jul-2025 | 110.00 | 113.00 | 110.00 | 112.00 | 94,200 | 0 |
| 16-Jul-2025 | 109.00 | 113.00 | 109.00 | 113.00 | 90,400 | 0 |
| 15-Jul-2025 | 110.00 | 113.00 | 109.00 | 111.00 | 565,600 | 0 |
| 14-Jul-2025 | 113.00 | 118.00 | 109.00 | 112.00 | 1,561,600 | 0 |
| 11-Jul-2025 | 111.00 | 119.00 | 111.00 | 115.00 | 797,000 | 0 |
| 10-Jul-2025 | 109.00 | 115.00 | 109.00 | 113.00 | 899,800 | 0 |
| 09-Jul-2025 | 111.00 | 112.00 | 108.00 | 110.00 | 746,900 | 0 |
| 08-Jul-2025 | 130.00 | 131.00 | 111.00 | 111.00 | 5,993,000 | 0 |
| 07-Jul-2025 | 115.00 | 148.00 | 113.00 | 130.00 | 20,618,100 | 0 |
| 04-Jul-2025 | 113.00 | 115.00 | 113.00 | 115.00 | 40,400 | 0 |
| 03-Jul-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 47,700 | 0 |
| 02-Jul-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 26,600 | 0 |
| 01-Jul-2025 | 115.00 | 115.00 | 113.00 | 115.00 | 700 | 0 |
| 30-Jun-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 156,000 | 0 |
| 26-Jun-2025 | 113.00 | 113.00 | 112.00 | 112.00 | 117,600 | 0 |
| 25-Jun-2025 | 114.00 | 114.00 | 113.00 | 113.00 | 135,800 | 0 |
| 24-Jun-2025 | 114.00 | 114.00 | 113.00 | 114.00 | 88,300 | 0 |
| 23-Jun-2025 | 114.00 | 114.00 | 111.00 | 112.00 | 15,600 | 0 |
| 20-Jun-2025 | 114.00 | 114.00 | 114.00 | 114.00 | 100 | 0 |
| 19-Jun-2025 | 114.00 | 114.00 | 111.00 | 111.00 | 164,400 | 0 |
| 18-Jun-2025 | 114.00 | 115.00 | 114.00 | 114.00 | 75,300 | 0 |
| 17-Jun-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 27,400 | 0 |
| 16-Jun-2025 | 114.00 | 114.00 | 110.00 | 114.00 | 8,500 | 0 |
| 13-Jun-2025 | 114.00 | 114.00 | 109.00 | 114.00 | 44,800 | 0 |
| 12-Jun-2025 | 112.00 | 114.00 | 112.00 | 113.00 | 10,700 | 0 |
| 11-Jun-2025 | 112.00 | 112.00 | 112.00 | 112.00 | 1,400 | 0 |
| 10-Jun-2025 | 110.00 | 114.00 | 110.00 | 112.00 | 4,000 | 0 |
| 05-Jun-2025 | 116.00 | 116.00 | 109.00 | 110.00 | 87,700 | 0 |
| 04-Jun-2025 | 112.00 | 116.00 | 112.00 | 114.00 | 66,000 | 0 |
| 03-Jun-2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111,200 | 0 |
| 02-Jun-2025 | 113.00 | 114.00 | 111.00 | 111.00 | 106,200 | 0 |
| 28-May-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 59,400 | 0 |
| 27-May-2025 | 115.00 | 116.00 | 115.00 | 115.00 | 215,800 | 0 |
| 26-May-2025 | 116.00 | 116.00 | 115.00 | 115.00 | 15,900 | 0 |
| 23-May-2025 | 115.00 | 116.00 | 115.00 | 116.00 | 8,800 | 0 |
| 22-May-2025 | 116.00 | 116.00 | 114.00 | 116.00 | 1,300 | 0 |
| 21-May-2025 | 114.00 | 117.00 | 114.00 | 115.00 | 12,000 | 0 |
| 20-May-2025 | 114.00 | 117.00 | 114.00 | 114.00 | 1,200 | 0 |
| 19-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 19,700 | 0 |
| 16-May-2025 | 114.00 | 118.00 | 113.00 | 117.00 | 324,200 | 0 |
| 15-May-2025 | 113.00 | 114.00 | 110.00 | 112.00 | 93,400 | 0 |
| 14-May-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 7,600 | 0 |
| 09-May-2025 | 113.00 | 115.00 | 110.00 | 115.00 | 28,600 | 0 |
| 08-May-2025 | 115.00 | 116.00 | 115.00 | 115.00 | 68,000 | 0 |
| 07-May-2025 | 111.00 | 116.00 | 111.00 | 115.00 | 60,100 | 0 |