| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 137.00 | 138.00 | 133.00 | 136.00 | 4,312,100 | 0 |
| 03-Oct-2025 | 147.00 | 147.00 | 135.00 | 135.00 | 6,584,700 | 0 |
| 02-Oct-2025 | 136.00 | 139.00 | 132.00 | 138.00 | 4,850,800 | 0 |
| 01-Oct-2025 | 140.00 | 141.00 | 136.00 | 136.00 | 6,073,400 | 0 |
| 30-Sep-2025 | 142.00 | 142.00 | 136.00 | 140.00 | 3,313,800 | 0 |
| 29-Sep-2025 | 140.00 | 144.00 | 139.00 | 142.00 | 3,248,500 | 0 |
| 26-Sep-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 1,661,000 | 0 |
| 25-Sep-2025 | 141.00 | 141.00 | 137.00 | 141.00 | 3,124,800 | 0 |
| 24-Sep-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 6,157,500 | 0 |
| 23-Sep-2025 | 145.00 | 145.00 | 140.00 | 142.00 | 6,946,100 | 0 |
| 22-Sep-2025 | 136.00 | 144.00 | 135.00 | 141.00 | 12,011,400 | 0 |
| 19-Sep-2025 | 134.00 | 136.00 | 133.00 | 136.00 | 1,400,300 | 0 |
| 18-Sep-2025 | 135.00 | 136.00 | 134.00 | 135.00 | 981,400 | 0 |
| 17-Sep-2025 | 136.00 | 137.00 | 133.00 | 135.00 | 2,224,900 | 0 |
| 16-Sep-2025 | 136.00 | 136.00 | 133.00 | 136.00 | 3,290,800 | 0 |
| 15-Sep-2025 | 136.00 | 136.00 | 134.00 | 134.00 | 1,070,900 | 0 |
| 12-Sep-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 807,600 | 0 |
| 11-Sep-2025 | 131.00 | 137.00 | 131.00 | 135.00 | 1,615,100 | 0 |
| 10-Sep-2025 | 133.00 | 135.00 | 130.00 | 132.00 | 1,471,100 | 0 |
| 09-Sep-2025 | 137.00 | 140.00 | 133.00 | 133.00 | 3,975,500 | 0 |
| 08-Sep-2025 | 138.00 | 139.00 | 137.00 | 137.00 | 3,974,800 | 0 |
| 04-Sep-2025 | 136.00 | 140.00 | 133.00 | 138.00 | 4,138,300 | 0 |
| 03-Sep-2025 | 133.00 | 136.00 | 133.00 | 136.00 | 2,369,800 | 0 |
| 02-Sep-2025 | 130.00 | 135.00 | 130.00 | 133.00 | 1,903,400 | 0 |
| 01-Sep-2025 | 130.00 | 130.00 | 125.00 | 128.00 | 3,903,400 | 0 |
| 29-Aug-2025 | 129.00 | 134.00 | 125.00 | 133.00 | 4,091,900 | 0 |
| 28-Aug-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 1,527,100 | 0 |
| 27-Aug-2025 | 137.00 | 140.00 | 134.00 | 137.00 | 3,195,100 | 0 |
| 26-Aug-2025 | 137.00 | 142.00 | 133.00 | 137.00 | 3,678,100 | 0 |
| 25-Aug-2025 | 138.00 | 139.00 | 135.00 | 137.00 | 4,896,000 | 0 |
| 22-Aug-2025 | 136.00 | 144.00 | 133.00 | 138.00 | 21,201,900 | 0 |
| 21-Aug-2025 | 121.00 | 152.00 | 121.00 | 133.00 | 31,329,600 | 0 |
| 20-Aug-2025 | 123.00 | 124.00 | 121.00 | 121.00 | 1,605,200 | 0 |
| 19-Aug-2025 | 122.00 | 125.00 | 120.00 | 123.00 | 2,480,500 | 0 |
| 15-Aug-2025 | 124.00 | 124.00 | 120.00 | 121.00 | 1,035,500 | 0 |
| 14-Aug-2025 | 122.00 | 124.00 | 119.00 | 123.00 | 4,547,000 | 0 |
| 13-Aug-2025 | 122.00 | 123.00 | 121.00 | 122.00 | 3,144,900 | 0 |
| 12-Aug-2025 | 123.00 | 125.00 | 122.00 | 122.00 | 1,272,300 | 0 |
| 11-Aug-2025 | 125.00 | 126.00 | 121.00 | 122.00 | 1,971,200 | 0 |
| 08-Aug-2025 | 126.00 | 126.00 | 123.00 | 125.00 | 2,477,000 | 0 |
| 07-Aug-2025 | 122.00 | 126.00 | 121.00 | 123.00 | 5,029,600 | 0 |
| 06-Aug-2025 | 120.00 | 121.00 | 118.00 | 121.00 | 1,160,100 | 0 |
| 05-Aug-2025 | 122.00 | 123.00 | 119.00 | 120.00 | 1,310,500 | 0 |
| 04-Aug-2025 | 121.00 | 123.00 | 120.00 | 122.00 | 2,222,400 | 0 |
| 01-Aug-2025 | 124.00 | 127.00 | 120.00 | 120.00 | 2,165,400 | 0 |
| 31-Jul-2025 | 118.00 | 124.00 | 118.00 | 123.00 | 3,309,200 | 0 |
| 30-Jul-2025 | 119.00 | 122.00 | 117.00 | 117.00 | 10,037,000 | 0 |
| 29-Jul-2025 | 117.00 | 119.00 | 116.00 | 117.00 | 834,200 | 0 |
| 28-Jul-2025 | 118.00 | 119.00 | 116.00 | 116.00 | 1,014,100 | 0 |
| 25-Jul-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 1,085,200 | 0 |
| 24-Jul-2025 | 118.00 | 119.00 | 117.00 | 117.00 | 2,022,600 | 0 |
| 23-Jul-2025 | 115.00 | 118.00 | 115.00 | 117.00 | 986,600 | 0 |
| 22-Jul-2025 | 118.00 | 119.00 | 114.00 | 115.00 | 4,862,700 | 0 |
| 21-Jul-2025 | 117.00 | 119.00 | 114.00 | 117.00 | 3,905,500 | 0 |
| 18-Jul-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 977,400 | 0 |
| 17-Jul-2025 | 118.00 | 119.00 | 117.00 | 118.00 | 306,800 | 0 |
| 16-Jul-2025 | 119.00 | 120.00 | 118.00 | 118.00 | 719,400 | 0 |
| 15-Jul-2025 | 118.00 | 120.00 | 116.00 | 119.00 | 510,400 | 0 |
| 14-Jul-2025 | 119.00 | 121.00 | 115.00 | 117.00 | 5,783,300 | 0 |
| 11-Jul-2025 | 119.00 | 121.00 | 118.00 | 121.00 | 2,045,300 | 0 |
| 10-Jul-2025 | 122.00 | 122.00 | 119.00 | 119.00 | 856,300 | 0 |
| 09-Jul-2025 | 122.00 | 123.00 | 118.00 | 122.00 | 1,589,200 | 0 |
| 08-Jul-2025 | 127.00 | 127.00 | 119.00 | 120.00 | 2,111,400 | 0 |
| 07-Jul-2025 | 127.00 | 130.00 | 123.00 | 126.00 | 2,449,200 | 0 |
| 04-Jul-2025 | 122.00 | 155.00 | 122.00 | 127.00 | 31,099,100 | 0 |
| 03-Jul-2025 | 117.00 | 127.00 | 117.00 | 120.00 | 2,409,400 | 0 |
| 02-Jul-2025 | 116.00 | 118.00 | 116.00 | 116.00 | 228,500 | 0 |
| 01-Jul-2025 | 117.00 | 118.00 | 116.00 | 116.00 | 141,000 | 0 |
| 30-Jun-2025 | 116.00 | 118.00 | 116.00 | 117.00 | 147,300 | 0 |
| 26-Jun-2025 | 114.00 | 120.00 | 114.00 | 117.00 | 457,900 | 0 |
| 25-Jun-2025 | 116.00 | 118.00 | 114.00 | 114.00 | 220,700 | 0 |
| 24-Jun-2025 | 117.00 | 121.00 | 115.00 | 115.00 | 631,900 | 0 |
| 23-Jun-2025 | 115.00 | 118.00 | 115.00 | 117.00 | 296,100 | 0 |
| 20-Jun-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 512,700 | 0 |
| 19-Jun-2025 | 119.00 | 119.00 | 116.00 | 116.00 | 509,800 | 0 |
| 18-Jun-2025 | 119.00 | 120.00 | 118.00 | 119.00 | 569,900 | 0 |
| 17-Jun-2025 | 119.00 | 120.00 | 118.00 | 119.00 | 1,136,300 | 0 |
| 16-Jun-2025 | 126.00 | 126.00 | 123.00 | 123.00 | 477,400 | 0 |
| 13-Jun-2025 | 126.00 | 127.00 | 123.00 | 125.00 | 902,100 | 0 |
| 12-Jun-2025 | 124.00 | 127.00 | 123.00 | 125.00 | 713,300 | 0 |
| 11-Jun-2025 | 123.00 | 125.00 | 122.00 | 123.00 | 1,400,400 | 0 |
| 10-Jun-2025 | 119.00 | 122.00 | 119.00 | 122.00 | 1,262,800 | 0 |
| 05-Jun-2025 | 119.00 | 122.00 | 118.00 | 119.00 | 443,500 | 0 |
| 04-Jun-2025 | 119.00 | 124.00 | 118.00 | 118.00 | 1,225,600 | 0 |
| 03-Jun-2025 | 118.00 | 120.00 | 118.00 | 118.00 | 194,100 | 0 |
| 02-Jun-2025 | 120.00 | 120.00 | 118.00 | 119.00 | 134,100 | 0 |
| 28-May-2025 | 119.00 | 120.00 | 118.00 | 119.00 | 314,600 | 0 |
| 27-May-2025 | 118.00 | 119.00 | 118.00 | 119.00 | 242,000 | 0 |
| 26-May-2025 | 121.00 | 121.00 | 118.00 | 118.00 | 249,600 | 0 |
| 23-May-2025 | 121.00 | 121.00 | 119.00 | 121.00 | 200,000 | 0 |
| 22-May-2025 | 119.00 | 123.00 | 119.00 | 122.00 | 1,232,000 | 0 |
| 21-May-2025 | 118.00 | 120.00 | 118.00 | 119.00 | 293,900 | 0 |
| 20-May-2025 | 119.00 | 121.00 | 117.00 | 118.00 | 1,746,200 | 0 |
| 19-May-2025 | 118.00 | 126.00 | 117.00 | 117.00 | 720,200 | 0 |
| 16-May-2025 | 117.00 | 119.00 | 117.00 | 118.00 | 385,600 | 0 |
| 15-May-2025 | 117.00 | 118.00 | 116.00 | 117.00 | 1,024,900 | 0 |
| 14-May-2025 | 118.00 | 118.00 | 116.00 | 116.00 | 539,500 | 0 |
| 09-May-2025 | 118.00 | 119.00 | 117.00 | 118.00 | 243,600 | 0 |
| 08-May-2025 | 118.00 | 118.00 | 116.00 | 118.00 | 420,200 | 0 |
| 07-May-2025 | 118.00 | 118.00 | 116.00 | 117.00 | 906,100 | 0 |