| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 183.00 | 190.00 | 183.00 | 187.00 | 13,600 | 0 |
| 03-Oct-2025 | 184.00 | 191.00 | 182.00 | 184.00 | 330,500 | 0 |
| 02-Oct-2025 | 190.00 | 190.00 | 182.00 | 184.00 | 193,400 | 0 |
| 01-Oct-2025 | 190.00 | 191.00 | 182.00 | 190.00 | 247,700 | 0 |
| 30-Sep-2025 | 189.00 | 191.00 | 180.00 | 188.00 | 174,900 | 0 |
| 29-Sep-2025 | 189.00 | 194.00 | 181.00 | 186.00 | 55,400 | 0 |
| 26-Sep-2025 | 190.00 | 190.00 | 185.00 | 189.00 | 10,300 | 0 |
| 25-Sep-2025 | 191.00 | 191.00 | 187.00 | 190.00 | 92,900 | 0 |
| 24-Sep-2025 | 194.00 | 195.00 | 182.00 | 190.00 | 16,100 | 0 |
| 23-Sep-2025 | 189.00 | 194.00 | 183.00 | 187.00 | 146,500 | 0 |
| 22-Sep-2025 | 190.00 | 190.00 | 184.00 | 189.00 | 113,400 | 0 |
| 19-Sep-2025 | 184.00 | 192.00 | 181.00 | 190.00 | 313,100 | 0 |
| 18-Sep-2025 | 191.00 | 191.00 | 181.00 | 184.00 | 65,600 | 0 |
| 17-Sep-2025 | 187.00 | 190.00 | 178.00 | 187.00 | 87,600 | 0 |
| 16-Sep-2025 | 186.00 | 186.00 | 180.00 | 185.00 | 14,600 | 0 |
| 15-Sep-2025 | 185.00 | 187.00 | 181.00 | 185.00 | 41,400 | 0 |
| 12-Sep-2025 | 190.00 | 190.00 | 179.00 | 184.00 | 82,600 | 0 |
| 11-Sep-2025 | 182.00 | 183.00 | 176.00 | 183.00 | 22,600 | 0 |
| 10-Sep-2025 | 193.00 | 193.00 | 179.00 | 186.00 | 54,600 | 0 |
| 09-Sep-2025 | 184.00 | 191.00 | 166.00 | 188.00 | 391,700 | 0 |
| 08-Sep-2025 | 177.00 | 185.00 | 175.00 | 183.00 | 9,700 | 0 |
| 04-Sep-2025 | 186.00 | 186.00 | 175.00 | 180.00 | 25,100 | 0 |
| 03-Sep-2025 | 182.00 | 191.00 | 177.00 | 183.00 | 43,100 | 0 |
| 02-Sep-2025 | 179.00 | 185.00 | 179.00 | 182.00 | 123,700 | 0 |
| 01-Sep-2025 | 175.00 | 179.00 | 169.00 | 175.00 | 10,000 | 0 |
| 29-Aug-2025 | 193.00 | 193.00 | 171.00 | 182.00 | 244,300 | 0 |
| 28-Aug-2025 | 190.00 | 190.00 | 178.00 | 187.00 | 10,400 | 0 |
| 27-Aug-2025 | 187.00 | 195.00 | 181.00 | 186.00 | 99,500 | 0 |
| 26-Aug-2025 | 191.00 | 195.00 | 183.00 | 187.00 | 18,100 | 0 |
| 25-Aug-2025 | 182.00 | 197.00 | 181.00 | 183.00 | 439,000 | 0 |
| 22-Aug-2025 | 178.00 | 184.00 | 178.00 | 182.00 | 25,500 | 0 |
| 21-Aug-2025 | 175.00 | 179.00 | 174.00 | 178.00 | 14,200 | 0 |
| 20-Aug-2025 | 183.00 | 190.00 | 173.00 | 175.00 | 31,800 | 0 |
| 19-Aug-2025 | 177.00 | 188.00 | 172.00 | 183.00 | 89,300 | 0 |
| 15-Aug-2025 | 178.00 | 181.00 | 177.00 | 178.00 | 70,000 | 0 |
| 14-Aug-2025 | 184.00 | 184.00 | 171.00 | 177.00 | 50,500 | 0 |
| 13-Aug-2025 | 175.00 | 184.00 | 175.00 | 177.00 | 145,300 | 0 |
| 12-Aug-2025 | 182.00 | 186.00 | 179.00 | 181.00 | 100,400 | 0 |
| 11-Aug-2025 | 173.00 | 188.00 | 173.00 | 182.00 | 302,400 | 0 |
| 08-Aug-2025 | 176.00 | 181.00 | 167.00 | 174.00 | 77,000 | 0 |
| 07-Aug-2025 | 186.00 | 186.00 | 170.00 | 176.00 | 175,400 | 0 |
| 06-Aug-2025 | 188.00 | 192.00 | 180.00 | 186.00 | 216,600 | 0 |
| 05-Aug-2025 | 192.00 | 198.00 | 188.00 | 192.00 | 22,900 | 0 |
| 04-Aug-2025 | 192.00 | 200.00 | 185.00 | 192.00 | 274,900 | 0 |
| 01-Aug-2025 | 196.00 | 206.00 | 180.00 | 195.00 | 554,800 | 0 |
| 31-Jul-2025 | 164.00 | 220.00 | 161.00 | 196.00 | 6,399,000 | 0 |
| 30-Jul-2025 | 174.00 | 174.00 | 161.00 | 164.00 | 193,600 | 0 |
| 29-Jul-2025 | 176.00 | 180.00 | 165.00 | 168.00 | 691,500 | 0 |
| 28-Jul-2025 | 156.00 | 200.00 | 155.00 | 176.00 | 7,869,700 | 0 |
| 25-Jul-2025 | 153.00 | 154.00 | 150.00 | 152.00 | 58,900 | 0 |
| 24-Jul-2025 | 154.00 | 156.00 | 153.00 | 153.00 | 12,800 | 0 |
| 23-Jul-2025 | 154.00 | 157.00 | 153.00 | 155.00 | 11,400 | 0 |
| 22-Jul-2025 | 158.00 | 158.00 | 154.00 | 154.00 | 54,000 | 0 |
| 21-Jul-2025 | 159.00 | 161.00 | 154.00 | 157.00 | 43,400 | 0 |
| 18-Jul-2025 | 159.00 | 164.00 | 154.00 | 159.00 | 43,800 | 0 |
| 17-Jul-2025 | 157.00 | 159.00 | 152.00 | 156.00 | 103,900 | 0 |
| 16-Jul-2025 | 157.00 | 181.00 | 157.00 | 157.00 | 2,220,000 | 0 |
| 15-Jul-2025 | 155.00 | 161.00 | 152.00 | 157.00 | 88,600 | 0 |
| 14-Jul-2025 | 160.00 | 161.00 | 155.00 | 161.00 | 112,700 | 0 |
| 11-Jul-2025 | 158.00 | 161.00 | 154.00 | 158.00 | 41,400 | 0 |
| 10-Jul-2025 | 151.00 | 158.00 | 151.00 | 154.00 | 11,500 | 0 |
| 09-Jul-2025 | 154.00 | 157.00 | 154.00 | 155.00 | 5,800 | 0 |
| 08-Jul-2025 | 153.00 | 154.00 | 153.00 | 154.00 | 1,700 | 0 |
| 07-Jul-2025 | 155.00 | 160.00 | 151.00 | 155.00 | 36,300 | 0 |
| 04-Jul-2025 | 159.00 | 171.00 | 155.00 | 155.00 | 67,300 | 0 |
| 03-Jul-2025 | 156.00 | 160.00 | 152.00 | 153.00 | 23,900 | 0 |
| 02-Jul-2025 | 150.00 | 160.00 | 150.00 | 153.00 | 35,000 | 0 |
| 01-Jul-2025 | 152.00 | 156.00 | 152.00 | 153.00 | 2,000 | 0 |
| 30-Jun-2025 | 158.00 | 158.00 | 147.00 | 153.00 | 8,900 | 0 |
| 26-Jun-2025 | 156.00 | 160.00 | 144.00 | 150.00 | 36,700 | 0 |
| 25-Jun-2025 | 161.00 | 161.00 | 154.00 | 156.00 | 500 | 0 |
| 24-Jun-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 17,800 | 0 |
| 23-Jun-2025 | 152.00 | 159.00 | 152.00 | 159.00 | 1,000 | 0 |
| 20-Jun-2025 | 153.00 | 157.00 | 153.00 | 157.00 | 3,900 | 0 |
| 19-Jun-2025 | 152.00 | 159.00 | 152.00 | 159.00 | 5,300 | 0 |
| 18-Jun-2025 | 162.00 | 166.00 | 155.00 | 157.00 | 100,000 | 0 |
| 17-Jun-2025 | 161.00 | 165.00 | 150.00 | 156.00 | 259,000 | 0 |
| 16-Jun-2025 | 160.00 | 162.00 | 158.00 | 158.00 | 186,700 | 0 |
| 13-Jun-2025 | 159.00 | 163.00 | 158.00 | 158.00 | 8,400 | 0 |
| 12-Jun-2025 | 160.00 | 163.00 | 158.00 | 158.00 | 206,100 | 0 |
| 11-Jun-2025 | 161.00 | 163.00 | 159.00 | 159.00 | 624,300 | 0 |
| 10-Jun-2025 | 161.00 | 164.00 | 160.00 | 160.00 | 16,800 | 0 |
| 05-Jun-2025 | 161.00 | 170.00 | 159.00 | 160.00 | 94,500 | 0 |
| 04-Jun-2025 | 161.00 | 163.00 | 160.00 | 163.00 | 669,800 | 0 |
| 03-Jun-2025 | 168.00 | 168.00 | 159.00 | 161.00 | 643,300 | 0 |
| 02-Jun-2025 | 152.00 | 172.00 | 152.00 | 167.00 | 82,700 | 0 |
| 28-May-2025 | 154.00 | 165.00 | 154.00 | 154.00 | 205,700 | 0 |
| 27-May-2025 | 154.00 | 158.00 | 150.00 | 152.00 | 1,100 | 0 |
| 26-May-2025 | 152.00 | 158.00 | 151.00 | 154.00 | 7,800 | 0 |
| 23-May-2025 | 154.00 | 155.00 | 153.00 | 153.00 | 43,300 | 0 |
| 22-May-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 900 | 0 |
| 21-May-2025 | 159.00 | 160.00 | 159.00 | 159.00 | 5,200 | 0 |
| 20-May-2025 | 161.00 | 161.00 | 150.00 | 160.00 | 12,600 | 0 |
| 19-May-2025 | 157.00 | 163.00 | 157.00 | 161.00 | 21,700 | 0 |
| 16-May-2025 | 158.00 | 158.00 | 157.00 | 157.00 | 1,300 | 0 |
| 15-May-2025 | 154.00 | 159.00 | 154.00 | 158.00 | 26,500 | 0 |
| 14-May-2025 | 156.00 | 165.00 | 155.00 | 159.00 | 131,300 | 0 |
| 09-May-2025 | 160.00 | 167.00 | 157.00 | 157.00 | 200,200 | 0 |
| 08-May-2025 | 161.00 | 169.00 | 160.00 | 160.00 | 120,400 | 0 |
| 07-May-2025 | 159.00 | 164.00 | 157.00 | 160.00 | 192,200 | 0 |