| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 141.00 | 141.00 | 135.00 | 140.00 | 200,200 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 141.00 | 141.00 | 2,200 | 0 |
| 02-Oct-2025 | 141.00 | 142.00 | 136.00 | 142.00 | 86,200 | 0 |
| 01-Oct-2025 | 135.00 | 142.00 | 135.00 | 141.00 | 316,200 | 0 |
| 30-Sep-2025 | 136.00 | 139.00 | 135.00 | 139.00 | 17,100 | 0 |
| 29-Sep-2025 | 138.00 | 140.00 | 138.00 | 139.00 | 82,200 | 0 |
| 26-Sep-2025 | 136.00 | 140.00 | 136.00 | 140.00 | 3,900 | 0 |
| 25-Sep-2025 | 138.00 | 140.00 | 134.00 | 140.00 | 40,200 | 0 |
| 24-Sep-2025 | 138.00 | 142.00 | 137.00 | 138.00 | 24,000 | 0 |
| 23-Sep-2025 | 139.00 | 144.00 | 136.00 | 142.00 | 30,700 | 0 |
| 22-Sep-2025 | 138.00 | 144.00 | 133.00 | 139.00 | 118,100 | 0 |
| 19-Sep-2025 | 135.00 | 139.00 | 131.00 | 138.00 | 54,700 | 0 |
| 18-Sep-2025 | 138.00 | 139.00 | 133.00 | 138.00 | 142,000 | 0 |
| 17-Sep-2025 | 139.00 | 140.00 | 130.00 | 138.00 | 168,900 | 0 |
| 16-Sep-2025 | 141.00 | 142.00 | 137.00 | 140.00 | 30,900 | 0 |
| 15-Sep-2025 | 143.00 | 143.00 | 135.00 | 139.00 | 424,600 | 0 |
| 12-Sep-2025 | 138.00 | 146.00 | 137.00 | 139.00 | 105,400 | 0 |
| 11-Sep-2025 | 144.00 | 144.00 | 135.00 | 140.00 | 20,900 | 0 |
| 10-Sep-2025 | 133.00 | 146.00 | 133.00 | 138.00 | 363,500 | 0 |
| 09-Sep-2025 | 138.00 | 140.00 | 131.00 | 134.00 | 187,500 | 0 |
| 08-Sep-2025 | 139.00 | 141.00 | 139.00 | 139.00 | 105,000 | 0 |
| 04-Sep-2025 | 149.00 | 149.00 | 138.00 | 139.00 | 437,600 | 0 |
| 03-Sep-2025 | 140.00 | 149.00 | 134.00 | 143.00 | 1,526,400 | 0 |
| 02-Sep-2025 | 127.00 | 165.00 | 127.00 | 140.00 | 8,203,400 | 0 |
| 01-Sep-2025 | 120.00 | 129.00 | 120.00 | 129.00 | 101,300 | 0 |
| 29-Aug-2025 | 135.00 | 135.00 | 129.00 | 129.00 | 321,200 | 0 |
| 28-Aug-2025 | 135.00 | 135.00 | 131.00 | 135.00 | 3,900 | 0 |
| 27-Aug-2025 | 135.00 | 135.00 | 130.00 | 135.00 | 155,000 | 0 |
| 26-Aug-2025 | 135.00 | 135.00 | 131.00 | 135.00 | 11,100 | 0 |
| 25-Aug-2025 | 134.00 | 135.00 | 130.00 | 135.00 | 122,600 | 0 |
| 22-Aug-2025 | 135.00 | 135.00 | 131.00 | 134.00 | 4,500 | 0 |
| 21-Aug-2025 | 134.00 | 135.00 | 130.00 | 135.00 | 56,400 | 0 |
| 20-Aug-2025 | 133.00 | 135.00 | 130.00 | 134.00 | 40,100 | 0 |
| 19-Aug-2025 | 130.00 | 133.00 | 130.00 | 133.00 | 7,900 | 0 |
| 15-Aug-2025 | 133.00 | 135.00 | 129.00 | 129.00 | 370,600 | 0 |
| 14-Aug-2025 | 129.00 | 138.00 | 129.00 | 131.00 | 551,400 | 0 |
| 13-Aug-2025 | 132.00 | 136.00 | 129.00 | 129.00 | 576,500 | 0 |
| 12-Aug-2025 | 129.00 | 131.00 | 129.00 | 131.00 | 276,600 | 0 |
| 11-Aug-2025 | 132.00 | 132.00 | 129.00 | 132.00 | 283,900 | 0 |
| 08-Aug-2025 | 129.00 | 133.00 | 129.00 | 132.00 | 154,300 | 0 |
| 07-Aug-2025 | 130.00 | 133.00 | 130.00 | 133.00 | 78,100 | 0 |
| 06-Aug-2025 | 129.00 | 133.00 | 129.00 | 133.00 | 26,400 | 0 |
| 05-Aug-2025 | 133.00 | 133.00 | 129.00 | 131.00 | 95,800 | 0 |
| 04-Aug-2025 | 130.00 | 136.00 | 129.00 | 133.00 | 20,800 | 0 |
| 01-Aug-2025 | 133.00 | 134.00 | 129.00 | 130.00 | 148,100 | 0 |
| 31-Jul-2025 | 130.00 | 137.00 | 130.00 | 132.00 | 100,800 | 0 |
| 30-Jul-2025 | 133.00 | 134.00 | 129.00 | 132.00 | 21,100 | 0 |
| 29-Jul-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 12,100 | 0 |
| 28-Jul-2025 | 130.00 | 134.00 | 130.00 | 134.00 | 18,000 | 0 |
| 25-Jul-2025 | 135.00 | 136.00 | 133.00 | 134.00 | 63,900 | 0 |
| 24-Jul-2025 | 135.00 | 136.00 | 130.00 | 135.00 | 130,800 | 0 |
| 23-Jul-2025 | 131.00 | 135.00 | 129.00 | 135.00 | 63,400 | 0 |
| 22-Jul-2025 | 128.00 | 137.00 | 128.00 | 133.00 | 408,000 | 0 |
| 21-Jul-2025 | 132.00 | 144.00 | 128.00 | 129.00 | 962,400 | 0 |
| 18-Jul-2025 | 132.00 | 134.00 | 130.00 | 130.00 | 186,500 | 0 |
| 17-Jul-2025 | 130.00 | 148.00 | 129.00 | 130.00 | 2,954,100 | 0 |
| 16-Jul-2025 | 126.00 | 135.00 | 126.00 | 130.00 | 196,300 | 0 |
| 15-Jul-2025 | 127.00 | 131.00 | 126.00 | 126.00 | 21,400 | 0 |
| 14-Jul-2025 | 134.00 | 134.00 | 126.00 | 127.00 | 194,700 | 0 |
| 11-Jul-2025 | 128.00 | 132.00 | 128.00 | 130.00 | 42,100 | 0 |
| 10-Jul-2025 | 129.00 | 133.00 | 125.00 | 131.00 | 204,500 | 0 |
| 09-Jul-2025 | 126.00 | 135.00 | 126.00 | 129.00 | 722,200 | 0 |
| 08-Jul-2025 | 125.00 | 154.00 | 124.00 | 125.00 | 6,989,900 | 0 |
| 07-Jul-2025 | 127.00 | 127.00 | 120.00 | 125.00 | 19,700 | 0 |
| 04-Jul-2025 | 127.00 | 127.00 | 121.00 | 124.00 | 7,500 | 0 |
| 03-Jul-2025 | 125.00 | 127.00 | 125.00 | 125.00 | 70,100 | 0 |
| 02-Jul-2025 | 124.00 | 126.00 | 120.00 | 126.00 | 99,600 | 0 |
| 01-Jul-2025 | 127.00 | 127.00 | 120.00 | 120.00 | 26,200 | 0 |
| 30-Jun-2025 | 125.00 | 125.00 | 110.00 | 124.00 | 75,800 | 0 |
| 26-Jun-2025 | 125.00 | 125.00 | 119.00 | 125.00 | 12,200 | 0 |
| 25-Jun-2025 | 125.00 | 126.00 | 120.00 | 125.00 | 68,100 | 0 |
| 24-Jun-2025 | 120.00 | 124.00 | 115.00 | 124.00 | 136,500 | 0 |
| 23-Jun-2025 | 125.00 | 125.00 | 121.00 | 124.00 | 16,500 | 0 |
| 20-Jun-2025 | 126.00 | 126.00 | 116.00 | 125.00 | 77,100 | 0 |
| 19-Jun-2025 | 126.00 | 126.00 | 123.00 | 126.00 | 101,100 | 0 |
| 18-Jun-2025 | 126.00 | 127.00 | 119.00 | 127.00 | 16,100 | 0 |
| 17-Jun-2025 | 127.00 | 127.00 | 124.00 | 127.00 | 54,300 | 0 |
| 16-Jun-2025 | 127.00 | 127.00 | 121.00 | 127.00 | 53,700 | 0 |
| 13-Jun-2025 | 127.00 | 127.00 | 123.00 | 127.00 | 31,700 | 0 |
| 12-Jun-2025 | 123.00 | 131.00 | 123.00 | 125.00 | 366,200 | 0 |
| 11-Jun-2025 | 127.00 | 127.00 | 125.00 | 125.00 | 96,000 | 0 |
| 10-Jun-2025 | 125.00 | 128.00 | 125.00 | 127.00 | 50,500 | 0 |
| 05-Jun-2025 | 122.00 | 127.00 | 122.00 | 125.00 | 26,400 | 0 |
| 04-Jun-2025 | 127.00 | 127.00 | 122.00 | 126.00 | 114,400 | 0 |
| 03-Jun-2025 | 122.00 | 127.00 | 122.00 | 127.00 | 18,400 | 0 |
| 02-Jun-2025 | 125.00 | 127.00 | 122.00 | 126.00 | 85,300 | 0 |
| 28-May-2025 | 124.00 | 144.00 | 124.00 | 125.00 | 1,122,100 | 0 |
| 27-May-2025 | 125.00 | 125.00 | 120.00 | 122.00 | 113,600 | 0 |
| 26-May-2025 | 123.00 | 123.00 | 120.00 | 121.00 | 171,700 | 0 |
| 23-May-2025 | 127.00 | 127.00 | 126.00 | 126.00 | 400 | 0 |
| 22-May-2025 | 128.00 | 128.00 | 121.00 | 124.00 | 201,800 | 0 |
| 21-May-2025 | 126.00 | 128.00 | 126.00 | 128.00 | 100,800 | 0 |
| 20-May-2025 | 124.00 | 127.00 | 121.00 | 126.00 | 131,800 | 0 |
| 19-May-2025 | 127.00 | 128.00 | 122.00 | 126.00 | 206,500 | 0 |
| 16-May-2025 | 122.00 | 129.00 | 122.00 | 125.00 | 620,600 | 0 |
| 15-May-2025 | 119.00 | 121.00 | 115.00 | 121.00 | 202,600 | 0 |
| 14-May-2025 | 117.00 | 120.00 | 115.00 | 119.00 | 110,900 | 0 |
| 09-May-2025 | 116.00 | 118.00 | 111.00 | 117.00 | 280,100 | 0 |
| 08-May-2025 | 116.00 | 118.00 | 116.00 | 116.00 | 179,200 | 0 |
| 07-May-2025 | 117.00 | 119.00 | 114.00 | 114.00 | 200,800 | 0 |