| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 146.00 | 147.00 | 143.00 | 147.00 | 138,400 | 0 |
| 03-Oct-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 97,000 | 0 |
| 02-Oct-2025 | 149.00 | 149.00 | 143.00 | 143.00 | 304,800 | 0 |
| 01-Oct-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 199,300 | 0 |
| 30-Sep-2025 | 143.00 | 144.00 | 143.00 | 144.00 | 39,700 | 0 |
| 29-Sep-2025 | 143.00 | 145.00 | 142.00 | 143.00 | 94,800 | 0 |
| 26-Sep-2025 | 145.00 | 145.00 | 141.00 | 142.00 | 43,600 | 0 |
| 25-Sep-2025 | 142.00 | 145.00 | 142.00 | 145.00 | 293,400 | 0 |
| 24-Sep-2025 | 142.00 | 145.00 | 142.00 | 143.00 | 271,400 | 0 |
| 23-Sep-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 134,700 | 0 |
| 22-Sep-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 114,500 | 0 |
| 19-Sep-2025 | 140.00 | 144.00 | 140.00 | 140.00 | 39,700 | 0 |
| 18-Sep-2025 | 144.00 | 144.00 | 139.00 | 140.00 | 148,100 | 0 |
| 17-Sep-2025 | 141.00 | 144.00 | 139.00 | 139.00 | 201,100 | 0 |
| 16-Sep-2025 | 144.00 | 144.00 | 140.00 | 141.00 | 120,600 | 0 |
| 15-Sep-2025 | 143.00 | 144.00 | 138.00 | 141.00 | 325,900 | 0 |
| 12-Sep-2025 | 140.00 | 144.00 | 134.00 | 139.00 | 309,800 | 0 |
| 11-Sep-2025 | 133.00 | 147.00 | 132.00 | 141.00 | 1,379,100 | 0 |
| 10-Sep-2025 | 130.00 | 135.00 | 130.00 | 134.00 | 49,600 | 0 |
| 09-Sep-2025 | 135.00 | 135.00 | 130.00 | 130.00 | 117,700 | 0 |
| 08-Sep-2025 | 134.00 | 137.00 | 131.00 | 133.00 | 108,700 | 0 |
| 04-Sep-2025 | 136.00 | 141.00 | 132.00 | 134.00 | 203,400 | 0 |
| 03-Sep-2025 | 141.00 | 141.00 | 133.00 | 135.00 | 293,100 | 0 |
| 02-Sep-2025 | 134.00 | 152.00 | 131.00 | 136.00 | 1,178,800 | 0 |
| 01-Sep-2025 | 134.00 | 134.00 | 127.00 | 130.00 | 463,700 | 0 |
| 29-Aug-2025 | 141.00 | 150.00 | 136.00 | 136.00 | 1,557,600 | 0 |
| 28-Aug-2025 | 132.00 | 142.00 | 132.00 | 140.00 | 489,900 | 0 |
| 27-Aug-2025 | 136.00 | 136.00 | 130.00 | 132.00 | 750,500 | 0 |
| 26-Aug-2025 | 137.00 | 137.00 | 133.00 | 133.00 | 209,600 | 0 |
| 25-Aug-2025 | 139.00 | 141.00 | 123.00 | 136.00 | 2,109,400 | 0 |
| 22-Aug-2025 | 142.00 | 154.00 | 135.00 | 135.00 | 1,135,300 | 0 |
| 21-Aug-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 95,900 | 0 |
| 20-Aug-2025 | 141.00 | 150.00 | 140.00 | 141.00 | 655,500 | 0 |
| 19-Aug-2025 | 140.00 | 142.00 | 137.00 | 141.00 | 581,400 | 0 |
| 15-Aug-2025 | 140.00 | 183.00 | 126.00 | 140.00 | 8,235,900 | 0 |
| 14-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 74,700 | 0 |
| 13-Aug-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 67,100 | 0 |
| 12-Aug-2025 | 147.00 | 148.00 | 137.00 | 141.00 | 646,000 | 0 |
| 11-Aug-2025 | 144.00 | 155.00 | 140.00 | 146.00 | 613,700 | 0 |
| 08-Aug-2025 | 148.00 | 148.00 | 139.00 | 140.00 | 88,100 | 0 |
| 07-Aug-2025 | 142.00 | 158.00 | 139.00 | 140.00 | 728,800 | 0 |
| 06-Aug-2025 | 140.00 | 144.00 | 140.00 | 140.00 | 54,500 | 0 |
| 05-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 41,300 | 0 |
| 04-Aug-2025 | 143.00 | 143.00 | 143.00 | 143.00 | 14,200 | 0 |
| 01-Aug-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 200 | 0 |
| 31-Jul-2025 | 141.00 | 144.00 | 140.00 | 140.00 | 30,700 | 0 |
| 30-Jul-2025 | 142.00 | 147.00 | 140.00 | 141.00 | 19,700 | 0 |
| 29-Jul-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 140,500 | 0 |
| 28-Jul-2025 | 140.00 | 141.00 | 140.00 | 141.00 | 41,400 | 0 |
| 25-Jul-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 20,200 | 0 |
| 24-Jul-2025 | 140.00 | 142.00 | 138.00 | 142.00 | 74,900 | 0 |
| 23-Jul-2025 | 140.00 | 146.00 | 138.00 | 140.00 | 270,800 | 0 |
| 22-Jul-2025 | 140.00 | 140.00 | 139.00 | 140.00 | 76,500 | 0 |
| 21-Jul-2025 | 141.00 | 141.00 | 139.00 | 140.00 | 78,600 | 0 |
| 18-Jul-2025 | 140.00 | 144.00 | 140.00 | 141.00 | 18,600 | 0 |
| 17-Jul-2025 | 147.00 | 147.00 | 139.00 | 140.00 | 880,900 | 0 |
| 16-Jul-2025 | 146.00 | 163.00 | 142.00 | 143.00 | 1,237,400 | 0 |
| 15-Jul-2025 | 142.00 | 142.00 | 140.00 | 140.00 | 72,000 | 0 |
| 14-Jul-2025 | 142.00 | 144.00 | 141.00 | 141.00 | 88,500 | 0 |
| 11-Jul-2025 | 142.00 | 151.00 | 142.00 | 142.00 | 17,300 | 0 |
| 10-Jul-2025 | 140.00 | 166.00 | 140.00 | 141.00 | 1,530,000 | 0 |
| 09-Jul-2025 | 140.00 | 144.00 | 140.00 | 140.00 | 27,900 | 0 |
| 08-Jul-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 200 | 0 |
| 07-Jul-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 27,700 | 0 |
| 04-Jul-2025 | 140.00 | 163.00 | 138.00 | 144.00 | 715,300 | 0 |
| 03-Jul-2025 | 140.00 | 154.00 | 140.00 | 141.00 | 25,400 | 0 |
| 02-Jul-2025 | 156.00 | 156.00 | 138.00 | 138.00 | 136,600 | 0 |
| 01-Jul-2025 | 145.00 | 155.00 | 140.00 | 141.00 | 5,500 | 0 |
| 30-Jun-2025 | 145.00 | 145.00 | 145.00 | 145.00 | 700 | 0 |
| 26-Jun-2025 | 143.00 | 146.00 | 140.00 | 140.00 | 5,200 | 0 |
| 25-Jun-2025 | 154.00 | 154.00 | 140.00 | 143.00 | 27,900 | 0 |
| 24-Jun-2025 | 140.00 | 154.00 | 140.00 | 140.00 | 28,300 | 0 |
| 23-Jun-2025 | 141.00 | 141.00 | 140.00 | 140.00 | 9,100 | 0 |
| 20-Jun-2025 | 141.00 | 141.00 | 141.00 | 141.00 | 300 | 0 |
| 19-Jun-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 16,900 | 0 |
| 18-Jun-2025 | 141.00 | 142.00 | 141.00 | 142.00 | 2,700 | 0 |
| 17-Jun-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1,100 | 0 |
| 16-Jun-2025 | 147.00 | 147.00 | 139.00 | 140.00 | 58,300 | 0 |
| 13-Jun-2025 | 149.00 | 156.00 | 147.00 | 147.00 | 23,200 | 0 |
| 12-Jun-2025 | 154.00 | 156.00 | 147.00 | 149.00 | 7,200 | 0 |
| 11-Jun-2025 | 147.00 | 154.00 | 146.00 | 154.00 | 6,600 | 0 |
| 10-Jun-2025 | 148.00 | 148.00 | 147.00 | 147.00 | 9,000 | 0 |
| 05-Jun-2025 | 149.00 | 149.00 | 148.00 | 148.00 | 700 | 0 |
| 04-Jun-2025 | 149.00 | 149.00 | 149.00 | 149.00 | 3,200 | 0 |
| 03-Jun-2025 | 145.00 | 150.00 | 145.00 | 149.00 | 13,900 | 0 |
| 02-Jun-2025 | 152.00 | 152.00 | 145.00 | 146.00 | 23,100 | 0 |
| 28-May-2025 | 151.00 | 157.00 | 151.00 | 152.00 | 600 | 0 |
| 27-May-2025 | 158.00 | 158.00 | 151.00 | 152.00 | 19,100 | 0 |
| 26-May-2025 | 151.00 | 157.00 | 151.00 | 156.00 | 800 | 0 |
| 23-May-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 1,300 | 0 |
| 22-May-2025 | 155.00 | 155.00 | 151.00 | 151.00 | 9,600 | 0 |
| 21-May-2025 | 151.00 | 157.00 | 151.00 | 152.00 | 2,100 | 0 |
| 20-May-2025 | 156.00 | 156.00 | 155.00 | 155.00 | 2,600 | 0 |
| 19-May-2025 | 153.00 | 158.00 | 151.00 | 158.00 | 40,300 | 0 |
| 16-May-2025 | 158.00 | 158.00 | 153.00 | 155.00 | 4,800 | 0 |
| 15-May-2025 | 151.00 | 159.00 | 151.00 | 159.00 | 11,600 | 0 |
| 14-May-2025 | 155.00 | 155.00 | 150.00 | 151.00 | 5,300 | 0 |
| 09-May-2025 | 151.00 | 151.00 | 151.00 | 151.00 | 500 | 0 |
| 08-May-2025 | 152.00 | 152.00 | 150.00 | 150.00 | 12,200 | 0 |
| 07-May-2025 | 152.00 | 152.00 | 152.00 | 152.00 | 2,300 | 0 |