| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 146.00 | 150.00 | 132.00 | 141.00 | 7,425,600 | 0 |
| 03-Oct-2025 | 150.00 | 152.00 | 140.00 | 145.00 | 9,814,100 | 0 |
| 02-Oct-2025 | 143.00 | 153.00 | 140.00 | 149.00 | 16,167,700 | 0 |
| 01-Oct-2025 | 139.00 | 154.00 | 138.00 | 143.00 | 27,827,800 | 0 |
| 30-Sep-2025 | 137.00 | 143.00 | 133.00 | 139.00 | 8,511,500 | 0 |
| 29-Sep-2025 | 132.00 | 137.00 | 132.00 | 136.00 | 3,107,100 | 0 |
| 26-Sep-2025 | 132.00 | 137.00 | 130.00 | 132.00 | 1,848,400 | 0 |
| 25-Sep-2025 | 137.00 | 137.00 | 132.00 | 132.00 | 1,535,100 | 0 |
| 24-Sep-2025 | 139.00 | 141.00 | 133.00 | 137.00 | 4,848,600 | 0 |
| 23-Sep-2025 | 139.00 | 140.00 | 136.00 | 139.00 | 5,894,800 | 0 |
| 22-Sep-2025 | 131.00 | 146.00 | 130.00 | 139.00 | 21,236,500 | 0 |
| 19-Sep-2025 | 135.00 | 140.00 | 130.00 | 131.00 | 6,327,800 | 0 |
| 18-Sep-2025 | 137.00 | 140.00 | 133.00 | 135.00 | 11,850,700 | 0 |
| 17-Sep-2025 | 130.00 | 156.00 | 126.00 | 135.00 | 111,619,900 | 0 |
| 16-Sep-2025 | 132.00 | 136.00 | 127.00 | 129.00 | 4,634,500 | 0 |
| 15-Sep-2025 | 123.00 | 133.00 | 123.00 | 129.00 | 8,127,100 | 0 |
| 12-Sep-2025 | 125.00 | 127.00 | 121.00 | 123.00 | 2,554,700 | 0 |
| 11-Sep-2025 | 129.00 | 130.00 | 123.00 | 125.00 | 5,437,800 | 0 |
| 10-Sep-2025 | 127.00 | 132.00 | 121.00 | 127.00 | 9,907,300 | 0 |
| 09-Sep-2025 | 128.00 | 131.00 | 121.00 | 127.00 | 4,482,100 | 0 |
| 08-Sep-2025 | 136.00 | 138.00 | 125.00 | 128.00 | 10,100,800 | 0 |
| 04-Sep-2025 | 142.00 | 142.00 | 132.00 | 132.00 | 14,610,600 | 0 |
| 03-Sep-2025 | 120.00 | 152.00 | 120.00 | 142.00 | 108,169,100 | 0 |
| 02-Sep-2025 | 118.00 | 125.00 | 117.00 | 120.00 | 12,136,900 | 0 |
| 01-Sep-2025 | 113.00 | 118.00 | 106.00 | 117.00 | 4,836,400 | 0 |
| 29-Aug-2025 | 123.00 | 123.00 | 114.00 | 118.00 | 12,511,600 | 0 |
| 28-Aug-2025 | 138.00 | 138.00 | 118.00 | 121.00 | 48,885,600 | 0 |
| 27-Aug-2025 | 136.00 | 138.00 | 132.00 | 138.00 | 2,912,800 | 0 |
| 26-Aug-2025 | 141.00 | 144.00 | 133.00 | 136.00 | 5,949,000 | 0 |
| 25-Aug-2025 | 143.00 | 143.00 | 139.00 | 142.00 | 2,101,300 | 0 |
| 22-Aug-2025 | 141.00 | 149.00 | 138.00 | 142.00 | 5,099,600 | 0 |
| 21-Aug-2025 | 145.00 | 146.00 | 138.00 | 138.00 | 5,390,400 | 0 |
| 20-Aug-2025 | 150.00 | 152.00 | 141.00 | 148.00 | 4,728,700 | 0 |
| 19-Aug-2025 | 154.00 | 155.00 | 148.00 | 150.00 | 1,676,900 | 0 |
| 15-Aug-2025 | 155.00 | 158.00 | 152.00 | 154.00 | 621,800 | 0 |
| 14-Aug-2025 | 155.00 | 159.00 | 152.00 | 156.00 | 516,200 | 0 |
| 13-Aug-2025 | 157.00 | 157.00 | 153.00 | 153.00 | 458,700 | 0 |
| 12-Aug-2025 | 148.00 | 162.00 | 148.00 | 154.00 | 1,551,800 | 0 |
| 11-Aug-2025 | 156.00 | 158.00 | 149.00 | 149.00 | 1,105,300 | 0 |
| 08-Aug-2025 | 159.00 | 164.00 | 151.00 | 156.00 | 2,785,500 | 0 |
| 07-Aug-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 1,512,800 | 0 |
| 06-Aug-2025 | 162.00 | 162.00 | 159.00 | 162.00 | 765,500 | 0 |
| 05-Aug-2025 | 163.00 | 163.00 | 159.00 | 160.00 | 2,557,500 | 0 |
| 04-Aug-2025 | 164.00 | 167.00 | 162.00 | 162.00 | 2,517,000 | 0 |
| 01-Aug-2025 | 167.00 | 170.00 | 159.00 | 163.00 | 5,178,600 | 0 |
| 31-Jul-2025 | 170.00 | 170.00 | 163.00 | 167.00 | 2,945,800 | 0 |
| 30-Jul-2025 | 178.00 | 181.00 | 168.00 | 170.00 | 11,195,800 | 0 |
| 29-Jul-2025 | 149.00 | 181.00 | 141.00 | 176.00 | 18,372,800 | 0 |
| 28-Jul-2025 | 163.00 | 165.00 | 147.00 | 151.00 | 3,704,400 | 0 |
| 25-Jul-2025 | 163.00 | 178.00 | 144.00 | 154.00 | 23,528,400 | 0 |
| 24-Jul-2025 | 120.00 | 160.00 | 117.00 | 158.00 | 35,962,800 | 0 |
| 23-Jul-2025 | 118.00 | 133.00 | 115.00 | 119.00 | 12,058,800 | 0 |
| 22-Jul-2025 | 118.00 | 120.00 | 116.00 | 118.00 | 1,354,800 | 0 |
| 21-Jul-2025 | 119.00 | 120.00 | 118.00 | 118.00 | 622,700 | 0 |
| 18-Jul-2025 | 122.00 | 123.00 | 118.00 | 119.00 | 1,439,700 | 0 |
| 17-Jul-2025 | 121.00 | 123.00 | 119.00 | 121.00 | 1,293,500 | 0 |
| 16-Jul-2025 | 123.00 | 124.00 | 120.00 | 121.00 | 782,200 | 0 |
| 15-Jul-2025 | 118.00 | 124.00 | 116.00 | 122.00 | 2,413,500 | 0 |
| 14-Jul-2025 | 121.00 | 121.00 | 118.00 | 120.00 | 1,085,200 | 0 |
| 11-Jul-2025 | 119.00 | 121.00 | 118.00 | 120.00 | 2,891,900 | 0 |
| 10-Jul-2025 | 120.00 | 122.00 | 120.00 | 120.00 | 518,800 | 0 |
| 09-Jul-2025 | 119.00 | 122.00 | 119.00 | 121.00 | 449,200 | 0 |
| 08-Jul-2025 | 118.00 | 121.00 | 118.00 | 119.00 | 516,400 | 0 |
| 07-Jul-2025 | 124.00 | 124.00 | 115.00 | 120.00 | 1,201,400 | 0 |
| 04-Jul-2025 | 120.00 | 122.00 | 118.00 | 121.00 | 330,900 | 0 |
| 03-Jul-2025 | 123.00 | 123.00 | 118.00 | 119.00 | 696,000 | 0 |
| 02-Jul-2025 | 125.00 | 126.00 | 120.00 | 120.00 | 1,772,500 | 0 |
| 01-Jul-2025 | 128.00 | 128.00 | 124.00 | 126.00 | 1,502,000 | 0 |
| 30-Jun-2025 | 127.00 | 130.00 | 124.00 | 128.00 | 1,306,600 | 0 |
| 26-Jun-2025 | 126.00 | 133.00 | 120.00 | 128.00 | 3,159,900 | 0 |
| 25-Jun-2025 | 130.00 | 136.00 | 124.00 | 127.00 | 9,332,600 | 0 |
| 24-Jun-2025 | 118.00 | 143.00 | 116.00 | 130.00 | 23,985,400 | 0 |
| 23-Jun-2025 | 118.00 | 120.00 | 114.00 | 118.00 | 1,880,400 | 0 |
| 20-Jun-2025 | 120.00 | 123.00 | 118.00 | 118.00 | 3,066,300 | 0 |
| 19-Jun-2025 | 114.00 | 123.00 | 112.00 | 121.00 | 8,870,000 | 0 |
| 18-Jun-2025 | 113.00 | 114.00 | 111.00 | 114.00 | 989,900 | 0 |
| 17-Jun-2025 | 110.00 | 114.00 | 109.00 | 113.00 | 1,663,600 | 0 |
| 16-Jun-2025 | 110.00 | 111.00 | 108.00 | 110.00 | 205,600 | 0 |
| 13-Jun-2025 | 108.00 | 111.00 | 108.00 | 110.00 | 171,200 | 0 |
| 12-Jun-2025 | 110.00 | 111.00 | 108.00 | 110.00 | 341,700 | 0 |
| 11-Jun-2025 | 109.00 | 111.00 | 109.00 | 111.00 | 144,900 | 0 |
| 10-Jun-2025 | 110.00 | 113.00 | 107.00 | 109.00 | 910,400 | 0 |
| 05-Jun-2025 | 110.00 | 113.00 | 109.00 | 113.00 | 526,600 | 0 |
| 04-Jun-2025 | 113.00 | 113.00 | 110.00 | 110.00 | 687,400 | 0 |
| 03-Jun-2025 | 113.00 | 113.00 | 111.00 | 113.00 | 594,600 | 0 |
| 02-Jun-2025 | 108.00 | 115.00 | 107.00 | 113.00 | 3,241,700 | 0 |
| 28-May-2025 | 112.00 | 112.00 | 108.00 | 108.00 | 858,000 | 0 |
| 27-May-2025 | 112.00 | 114.00 | 110.00 | 112.00 | 2,170,800 | 0 |
| 26-May-2025 | 108.00 | 113.00 | 106.00 | 112.00 | 3,755,200 | 0 |
| 23-May-2025 | 102.00 | 110.00 | 101.00 | 108.00 | 1,855,200 | 0 |
| 22-May-2025 | 103.00 | 103.00 | 101.00 | 102.00 | 432,000 | 0 |
| 21-May-2025 | 103.00 | 103.00 | 99.00 | 103.00 | 1,318,200 | 0 |
| 20-May-2025 | 104.00 | 106.00 | 103.00 | 103.00 | 1,428,600 | 0 |
| 19-May-2025 | 104.00 | 105.00 | 103.00 | 104.00 | 940,000 | 0 |
| 16-May-2025 | 107.00 | 107.00 | 104.00 | 104.00 | 1,236,900 | 0 |
| 15-May-2025 | 109.00 | 110.00 | 105.00 | 107.00 | 2,405,300 | 0 |
| 14-May-2025 | 106.00 | 114.00 | 102.00 | 109.00 | 8,821,200 | 0 |
| 09-May-2025 | 104.00 | 107.00 | 101.00 | 104.00 | 1,970,200 | 0 |
| 08-May-2025 | 102.00 | 104.00 | 99.00 | 104.00 | 2,908,200 | 0 |
| 07-May-2025 | 107.00 | 108.00 | 102.00 | 102.00 | 3,556,400 | 0 |