| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 142.00 | 142.00 | 140.00 | 142.00 | 1,322,600 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 1,214,100 | 0 |
| 02-Oct-2025 | 142.00 | 142.00 | 137.00 | 142.00 | 789,900 | 0 |
| 01-Oct-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 1,493,500 | 0 |
| 30-Sep-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 1,419,800 | 0 |
| 29-Sep-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 1,558,500 | 0 |
| 26-Sep-2025 | 143.00 | 143.00 | 141.00 | 143.00 | 1,428,200 | 0 |
| 25-Sep-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 1,474,100 | 0 |
| 24-Sep-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 813,800 | 0 |
| 23-Sep-2025 | 144.00 | 145.00 | 141.00 | 143.00 | 1,431,000 | 0 |
| 22-Sep-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 1,273,100 | 0 |
| 19-Sep-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 211,000 | 0 |
| 18-Sep-2025 | 143.00 | 144.00 | 142.00 | 143.00 | 1,449,700 | 0 |
| 17-Sep-2025 | 144.00 | 144.00 | 140.00 | 143.00 | 722,900 | 0 |
| 16-Sep-2025 | 143.00 | 144.00 | 142.00 | 144.00 | 378,300 | 0 |
| 15-Sep-2025 | 142.00 | 144.00 | 142.00 | 143.00 | 439,900 | 0 |
| 12-Sep-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 314,000 | 0 |
| 11-Sep-2025 | 142.00 | 142.00 | 139.00 | 142.00 | 434,800 | 0 |
| 10-Sep-2025 | 140.00 | 142.00 | 139.00 | 141.00 | 798,400 | 0 |
| 09-Sep-2025 | 142.00 | 142.00 | 137.00 | 139.00 | 732,600 | 0 |
| 08-Sep-2025 | 141.00 | 142.00 | 140.00 | 142.00 | 127,500 | 0 |
| 04-Sep-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 512,600 | 0 |
| 03-Sep-2025 | 141.00 | 144.00 | 140.00 | 144.00 | 747,200 | 0 |
| 02-Sep-2025 | 139.00 | 140.00 | 136.00 | 140.00 | 822,200 | 0 |
| 01-Sep-2025 | 138.00 | 138.00 | 133.00 | 138.00 | 647,200 | 0 |
| 29-Aug-2025 | 143.00 | 145.00 | 139.00 | 140.00 | 903,800 | 0 |
| 28-Aug-2025 | 144.00 | 144.00 | 142.00 | 144.00 | 615,600 | 0 |
| 27-Aug-2025 | 142.00 | 144.00 | 142.00 | 143.00 | 683,700 | 0 |
| 26-Aug-2025 | 143.00 | 143.00 | 139.00 | 142.00 | 230,500 | 0 |
| 25-Aug-2025 | 141.00 | 144.00 | 140.00 | 142.00 | 630,900 | 0 |
| 22-Aug-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 369,600 | 0 |
| 21-Aug-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 776,500 | 0 |
| 20-Aug-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 467,500 | 0 |
| 19-Aug-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 1,321,100 | 0 |
| 15-Aug-2025 | 139.00 | 141.00 | 136.00 | 138.00 | 1,368,800 | 0 |
| 14-Aug-2025 | 135.00 | 140.00 | 135.00 | 138.00 | 1,164,900 | 0 |
| 13-Aug-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 1,008,700 | 0 |
| 12-Aug-2025 | 136.00 | 138.00 | 136.00 | 137.00 | 359,800 | 0 |
| 11-Aug-2025 | 133.00 | 136.00 | 133.00 | 136.00 | 489,100 | 0 |
| 08-Aug-2025 | 132.00 | 134.00 | 130.00 | 133.00 | 749,700 | 0 |
| 07-Aug-2025 | 133.00 | 133.00 | 127.00 | 130.00 | 772,600 | 0 |
| 06-Aug-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 553,600 | 0 |
| 05-Aug-2025 | 131.00 | 133.00 | 130.00 | 133.00 | 1,540,900 | 0 |
| 04-Aug-2025 | 128.00 | 131.00 | 128.00 | 131.00 | 1,518,400 | 0 |
| 01-Aug-2025 | 126.00 | 128.00 | 124.00 | 127.00 | 2,511,300 | 0 |
| 31-Jul-2025 | 124.00 | 126.00 | 122.00 | 125.00 | 1,205,000 | 0 |
| 30-Jul-2025 | 127.00 | 129.00 | 120.00 | 120.00 | 3,952,700 | 0 |
| 29-Jul-2025 | 135.00 | 135.00 | 126.00 | 127.00 | 1,966,500 | 0 |
| 28-Jul-2025 | 136.00 | 138.00 | 132.00 | 133.00 | 464,800 | 0 |
| 25-Jul-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 505,000 | 0 |
| 24-Jul-2025 | 132.00 | 134.00 | 129.00 | 134.00 | 1,110,200 | 0 |
| 23-Jul-2025 | 136.00 | 138.00 | 132.00 | 132.00 | 1,125,000 | 0 |
| 22-Jul-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 307,800 | 0 |
| 21-Jul-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 237,700 | 0 |
| 18-Jul-2025 | 140.00 | 140.00 | 136.00 | 136.00 | 445,000 | 0 |
| 17-Jul-2025 | 142.00 | 142.00 | 136.00 | 138.00 | 678,800 | 0 |
| 16-Jul-2025 | 138.00 | 140.00 | 138.00 | 138.00 | 379,600 | 0 |
| 15-Jul-2025 | 144.00 | 146.00 | 137.00 | 138.00 | 1,642,000 | 0 |
| 14-Jul-2025 | 147.00 | 148.00 | 143.00 | 144.00 | 506,100 | 0 |
| 11-Jul-2025 | 150.00 | 150.00 | 141.00 | 147.00 | 1,800,500 | 0 |
| 10-Jul-2025 | 147.00 | 154.00 | 147.00 | 149.00 | 3,401,900 | 0 |
| 09-Jul-2025 | 143.00 | 147.00 | 142.00 | 147.00 | 2,511,400 | 0 |
| 08-Jul-2025 | 138.00 | 142.00 | 138.00 | 142.00 | 1,184,500 | 0 |
| 07-Jul-2025 | 136.00 | 140.00 | 134.00 | 138.00 | 640,000 | 0 |
| 04-Jul-2025 | 135.00 | 137.00 | 135.00 | 136.00 | 445,900 | 0 |
| 03-Jul-2025 | 134.00 | 136.00 | 132.00 | 135.00 | 820,400 | 0 |
| 02-Jul-2025 | 135.00 | 136.00 | 131.00 | 134.00 | 762,400 | 0 |
| 01-Jul-2025 | 136.00 | 138.00 | 133.00 | 135.00 | 773,200 | 0 |
| 30-Jun-2025 | 139.00 | 140.00 | 134.00 | 136.00 | 1,290,100 | 0 |
| 26-Jun-2025 | 138.00 | 140.00 | 136.00 | 137.00 | 634,900 | 0 |
| 25-Jun-2025 | 138.00 | 140.00 | 134.00 | 140.00 | 1,620,300 | 0 |
| 24-Jun-2025 | 136.00 | 137.00 | 134.00 | 137.00 | 1,627,400 | 0 |
| 23-Jun-2025 | 136.00 | 139.00 | 134.00 | 134.00 | 587,500 | 0 |
| 20-Jun-2025 | 135.00 | 141.00 | 135.00 | 137.00 | 1,534,000 | 0 |
| 19-Jun-2025 | 138.00 | 140.00 | 135.00 | 135.00 | 975,500 | 0 |
| 18-Jun-2025 | 140.00 | 140.00 | 136.00 | 138.00 | 780,900 | 0 |
| 17-Jun-2025 | 132.00 | 140.00 | 131.00 | 140.00 | 1,865,200 | 0 |
| 16-Jun-2025 | 133.00 | 134.00 | 131.00 | 132.00 | 661,100 | 0 |
| 13-Jun-2025 | 136.00 | 137.00 | 129.00 | 133.00 | 1,567,100 | 0 |
| 12-Jun-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 778,100 | 0 |
| 11-Jun-2025 | 140.00 | 141.00 | 136.00 | 137.00 | 1,890,000 | 0 |
| 10-Jun-2025 | 144.00 | 151.00 | 138.00 | 141.00 | 9,337,100 | 0 |
| 05-Jun-2025 | 135.00 | 149.00 | 135.00 | 142.00 | 11,677,000 | 0 |
| 04-Jun-2025 | 132.00 | 136.00 | 131.00 | 134.00 | 762,200 | 0 |
| 03-Jun-2025 | 132.00 | 132.00 | 130.00 | 130.00 | 530,100 | 0 |
| 02-Jun-2025 | 132.00 | 134.00 | 130.00 | 132.00 | 882,500 | 0 |
| 28-May-2025 | 131.00 | 133.00 | 130.00 | 132.00 | 661,100 | 0 |
| 27-May-2025 | 130.00 | 132.00 | 128.00 | 131.00 | 777,200 | 0 |
| 26-May-2025 | 129.00 | 130.00 | 127.00 | 130.00 | 1,217,300 | 0 |
| 23-May-2025 | 128.00 | 128.00 | 127.00 | 128.00 | 416,200 | 0 |
| 22-May-2025 | 126.00 | 128.00 | 126.00 | 127.00 | 434,900 | 0 |
| 21-May-2025 | 126.00 | 126.00 | 124.00 | 126.00 | 573,600 | 0 |
| 20-May-2025 | 126.00 | 126.00 | 123.00 | 125.00 | 1,041,100 | 0 |
| 19-May-2025 | 125.00 | 126.00 | 123.00 | 126.00 | 422,000 | 0 |
| 16-May-2025 | 124.00 | 125.00 | 122.00 | 124.00 | 920,200 | 0 |
| 15-May-2025 | 125.00 | 125.00 | 122.00 | 124.00 | 609,500 | 0 |
| 14-May-2025 | 123.00 | 128.00 | 123.00 | 125.00 | 1,036,900 | 0 |
| 09-May-2025 | 124.00 | 124.00 | 121.00 | 123.00 | 800,000 | 0 |
| 08-May-2025 | 124.00 | 125.00 | 121.00 | 123.00 | 535,800 | 0 |
| 07-May-2025 | 121.00 | 124.00 | 120.00 | 124.00 | 805,100 | 0 |