| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 191.00 | 192.00 | 187.00 | 190.00 | 72,500 | 0 |
| 03-Oct-2025 | 193.00 | 193.00 | 190.00 | 191.00 | 88,800 | 0 |
| 02-Oct-2025 | 191.00 | 198.00 | 189.00 | 193.00 | 208,400 | 0 |
| 01-Oct-2025 | 192.00 | 192.00 | 189.00 | 191.00 | 193,900 | 0 |
| 30-Sep-2025 | 192.00 | 192.00 | 188.00 | 190.00 | 244,300 | 0 |
| 29-Sep-2025 | 190.00 | 193.00 | 188.00 | 191.00 | 196,100 | 0 |
| 26-Sep-2025 | 190.00 | 198.00 | 188.00 | 190.00 | 193,500 | 0 |
| 25-Sep-2025 | 193.00 | 196.00 | 186.00 | 191.00 | 630,100 | 0 |
| 24-Sep-2025 | 191.00 | 224.00 | 189.00 | 193.00 | 3,884,100 | 0 |
| 23-Sep-2025 | 194.00 | 194.00 | 189.00 | 193.00 | 100,100 | 0 |
| 22-Sep-2025 | 189.00 | 194.00 | 189.00 | 191.00 | 76,400 | 0 |
| 19-Sep-2025 | 194.00 | 194.00 | 186.00 | 189.00 | 238,700 | 0 |
| 18-Sep-2025 | 199.00 | 202.00 | 195.00 | 196.00 | 387,900 | 0 |
| 17-Sep-2025 | 198.00 | 218.00 | 191.00 | 199.00 | 2,240,000 | 0 |
| 16-Sep-2025 | 193.00 | 210.00 | 188.00 | 198.00 | 1,993,300 | 0 |
| 15-Sep-2025 | 193.00 | 196.00 | 189.00 | 193.00 | 503,200 | 0 |
| 12-Sep-2025 | 187.00 | 206.00 | 187.00 | 192.00 | 1,553,700 | 0 |
| 11-Sep-2025 | 191.00 | 191.00 | 182.00 | 188.00 | 40,600 | 0 |
| 10-Sep-2025 | 187.00 | 189.00 | 182.00 | 186.00 | 236,800 | 0 |
| 09-Sep-2025 | 185.00 | 190.00 | 182.00 | 187.00 | 106,400 | 0 |
| 08-Sep-2025 | 192.00 | 192.00 | 185.00 | 185.00 | 93,500 | 0 |
| 04-Sep-2025 | 192.00 | 192.00 | 185.00 | 185.00 | 293,100 | 0 |
| 03-Sep-2025 | 188.00 | 190.00 | 186.00 | 189.00 | 271,000 | 0 |
| 02-Sep-2025 | 191.00 | 191.00 | 182.00 | 188.00 | 282,900 | 0 |
| 01-Sep-2025 | 186.00 | 216.00 | 181.00 | 186.00 | 1,802,500 | 0 |
| 29-Aug-2025 | 190.00 | 192.00 | 180.00 | 191.00 | 803,100 | 0 |
| 28-Aug-2025 | 192.00 | 192.00 | 186.00 | 190.00 | 200,400 | 0 |
| 27-Aug-2025 | 190.00 | 193.00 | 188.00 | 192.00 | 79,000 | 0 |
| 26-Aug-2025 | 188.00 | 192.00 | 187.00 | 190.00 | 140,500 | 0 |
| 25-Aug-2025 | 192.00 | 192.00 | 185.00 | 187.00 | 362,500 | 0 |
| 22-Aug-2025 | 191.00 | 194.00 | 190.00 | 192.00 | 458,400 | 0 |
| 21-Aug-2025 | 194.00 | 198.00 | 189.00 | 190.00 | 728,600 | 0 |
| 20-Aug-2025 | 182.00 | 232.00 | 180.00 | 189.00 | 8,538,200 | 0 |
| 19-Aug-2025 | 182.00 | 183.00 | 180.00 | 181.00 | 200,300 | 0 |
| 15-Aug-2025 | 181.00 | 182.00 | 180.00 | 180.00 | 199,500 | 0 |
| 14-Aug-2025 | 182.00 | 185.00 | 179.00 | 182.00 | 28,600 | 0 |
| 13-Aug-2025 | 181.00 | 184.00 | 179.00 | 179.00 | 553,400 | 0 |
| 12-Aug-2025 | 184.00 | 184.00 | 180.00 | 181.00 | 103,100 | 0 |
| 11-Aug-2025 | 181.00 | 185.00 | 176.00 | 184.00 | 412,600 | 0 |
| 08-Aug-2025 | 183.00 | 187.00 | 176.00 | 179.00 | 829,200 | 0 |
| 07-Aug-2025 | 194.00 | 195.00 | 180.00 | 183.00 | 1,702,500 | 0 |
| 06-Aug-2025 | 185.00 | 226.00 | 178.00 | 191.00 | 15,255,000 | 0 |
| 05-Aug-2025 | 185.00 | 185.00 | 182.00 | 185.00 | 37,200 | 0 |
| 04-Aug-2025 | 186.00 | 197.00 | 183.00 | 183.00 | 204,900 | 0 |
| 01-Aug-2025 | 180.00 | 183.00 | 180.00 | 182.00 | 62,800 | 0 |
| 31-Jul-2025 | 185.00 | 186.00 | 181.00 | 184.00 | 61,900 | 0 |
| 30-Jul-2025 | 185.00 | 186.00 | 183.00 | 185.00 | 49,100 | 0 |
| 29-Jul-2025 | 185.00 | 186.00 | 184.00 | 185.00 | 55,300 | 0 |
| 28-Jul-2025 | 186.00 | 187.00 | 184.00 | 186.00 | 152,400 | 0 |
| 25-Jul-2025 | 182.00 | 186.00 | 182.00 | 186.00 | 62,700 | 0 |
| 24-Jul-2025 | 186.00 | 187.00 | 181.00 | 183.00 | 245,700 | 0 |
| 23-Jul-2025 | 185.00 | 191.00 | 185.00 | 186.00 | 810,000 | 0 |
| 22-Jul-2025 | 186.00 | 187.00 | 181.00 | 184.00 | 42,300 | 0 |
| 21-Jul-2025 | 184.00 | 187.00 | 182.00 | 186.00 | 121,500 | 0 |
| 18-Jul-2025 | 186.00 | 186.00 | 183.00 | 184.00 | 23,000 | 0 |
| 17-Jul-2025 | 185.00 | 188.00 | 178.00 | 186.00 | 301,500 | 0 |
| 16-Jul-2025 | 189.00 | 189.00 | 184.00 | 186.00 | 51,200 | 0 |
| 15-Jul-2025 | 186.00 | 187.00 | 184.00 | 186.00 | 138,300 | 0 |
| 14-Jul-2025 | 187.00 | 187.00 | 183.00 | 186.00 | 129,300 | 0 |
| 11-Jul-2025 | 187.00 | 189.00 | 186.00 | 187.00 | 60,500 | 0 |
| 10-Jul-2025 | 190.00 | 190.00 | 185.00 | 188.00 | 124,000 | 0 |
| 09-Jul-2025 | 186.00 | 189.00 | 186.00 | 186.00 | 147,100 | 0 |
| 08-Jul-2025 | 187.00 | 190.00 | 185.00 | 187.00 | 209,400 | 0 |
| 07-Jul-2025 | 180.00 | 190.00 | 178.00 | 187.00 | 730,800 | 0 |
| 04-Jul-2025 | 186.00 | 246.00 | 179.00 | 180.00 | 7,428,500 | 0 |
| 03-Jul-2025 | 192.00 | 192.00 | 187.00 | 188.00 | 24,300 | 0 |
| 02-Jul-2025 | 187.00 | 192.00 | 187.00 | 188.00 | 122,400 | 0 |
| 01-Jul-2025 | 185.00 | 193.00 | 181.00 | 187.00 | 82,000 | 0 |
| 30-Jun-2025 | 187.00 | 194.00 | 187.00 | 193.00 | 24,000 | 0 |
| 26-Jun-2025 | 193.00 | 195.00 | 187.00 | 191.00 | 53,100 | 0 |
| 25-Jun-2025 | 195.00 | 195.00 | 190.00 | 193.00 | 2,000 | 0 |
| 24-Jun-2025 | 189.00 | 194.00 | 185.00 | 194.00 | 105,300 | 0 |
| 23-Jun-2025 | 193.00 | 196.00 | 190.00 | 191.00 | 145,800 | 0 |
| 20-Jun-2025 | 195.00 | 202.00 | 194.00 | 196.00 | 138,200 | 0 |
| 19-Jun-2025 | 199.00 | 199.00 | 193.00 | 193.00 | 231,900 | 0 |
| 18-Jun-2025 | 206.00 | 206.00 | 194.00 | 198.00 | 293,100 | 0 |
| 17-Jun-2025 | 193.00 | 236.00 | 193.00 | 208.00 | 540,900 | 0 |
| 16-Jun-2025 | 194.00 | 199.00 | 193.00 | 195.00 | 67,200 | 0 |
| 13-Jun-2025 | 199.00 | 199.00 | 198.00 | 198.00 | 46,700 | 0 |
| 12-Jun-2025 | 199.00 | 202.00 | 198.00 | 198.00 | 66,400 | 0 |
| 11-Jun-2025 | 198.00 | 199.00 | 196.00 | 199.00 | 43,100 | 0 |
| 10-Jun-2025 | 197.00 | 197.00 | 195.00 | 197.00 | 126,600 | 0 |
| 05-Jun-2025 | 200.00 | 202.00 | 191.00 | 197.00 | 177,500 | 0 |
| 04-Jun-2025 | 202.00 | 202.00 | 195.00 | 200.00 | 60,700 | 0 |
| 03-Jun-2025 | 195.00 | 198.00 | 194.00 | 194.00 | 131,500 | 0 |
| 02-Jun-2025 | 200.00 | 200.00 | 194.00 | 196.00 | 148,500 | 0 |
| 28-May-2025 | 202.00 | 202.00 | 196.00 | 198.00 | 125,300 | 0 |
| 27-May-2025 | 202.00 | 204.00 | 200.00 | 200.00 | 302,000 | 0 |
| 26-May-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 88,900 | 0 |
| 23-May-2025 | 202.00 | 204.00 | 200.00 | 200.00 | 137,100 | 0 |
| 22-May-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 79,200 | 0 |
| 21-May-2025 | 200.00 | 210.00 | 200.00 | 206.00 | 191,900 | 0 |
| 20-May-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 158,200 | 0 |
| 19-May-2025 | 204.00 | 208.00 | 204.00 | 204.00 | 231,800 | 0 |
| 16-May-2025 | 199.00 | 212.00 | 199.00 | 204.00 | 370,100 | 0 |
| 15-May-2025 | 196.00 | 198.00 | 195.00 | 198.00 | 75,500 | 0 |
| 14-May-2025 | 197.00 | 199.00 | 195.00 | 198.00 | 154,100 | 0 |
| 09-May-2025 | 202.00 | 202.00 | 197.00 | 197.00 | 280,500 | 0 |
| 08-May-2025 | 208.00 | 210.00 | 202.00 | 204.00 | 188,500 | 0 |
| 07-May-2025 | 200.00 | 212.00 | 197.00 | 208.00 | 594,100 | 0 |