| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 159.00 | 164.00 | 155.00 | 159.00 | 196,400 | 0 |
| 03-Oct-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 50,400 | 0 |
| 02-Oct-2025 | 162.00 | 168.00 | 157.00 | 159.00 | 439,700 | 0 |
| 01-Oct-2025 | 165.00 | 165.00 | 158.00 | 160.00 | 172,900 | 0 |
| 30-Sep-2025 | 158.00 | 172.00 | 158.00 | 160.00 | 1,839,000 | 0 |
| 29-Sep-2025 | 160.00 | 161.00 | 157.00 | 158.00 | 274,000 | 0 |
| 26-Sep-2025 | 160.00 | 160.00 | 158.00 | 159.00 | 49,400 | 0 |
| 25-Sep-2025 | 159.00 | 160.00 | 156.00 | 160.00 | 148,100 | 0 |
| 24-Sep-2025 | 159.00 | 162.00 | 157.00 | 158.00 | 186,300 | 0 |
| 23-Sep-2025 | 159.00 | 163.00 | 159.00 | 159.00 | 110,800 | 0 |
| 22-Sep-2025 | 159.00 | 163.00 | 158.00 | 159.00 | 204,900 | 0 |
| 19-Sep-2025 | 159.00 | 162.00 | 158.00 | 159.00 | 79,000 | 0 |
| 18-Sep-2025 | 160.00 | 163.00 | 160.00 | 160.00 | 152,400 | 0 |
| 17-Sep-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 103,500 | 0 |
| 16-Sep-2025 | 160.00 | 164.00 | 158.00 | 161.00 | 277,800 | 0 |
| 15-Sep-2025 | 157.00 | 162.00 | 157.00 | 157.00 | 54,400 | 0 |
| 12-Sep-2025 | 159.00 | 169.00 | 156.00 | 157.00 | 323,500 | 0 |
| 11-Sep-2025 | 156.00 | 158.00 | 154.00 | 157.00 | 137,300 | 0 |
| 10-Sep-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 38,800 | 0 |
| 09-Sep-2025 | 156.00 | 160.00 | 151.00 | 160.00 | 271,200 | 0 |
| 08-Sep-2025 | 160.00 | 160.00 | 156.00 | 158.00 | 177,600 | 0 |
| 04-Sep-2025 | 163.00 | 164.00 | 159.00 | 159.00 | 121,100 | 0 |
| 03-Sep-2025 | 158.00 | 167.00 | 158.00 | 163.00 | 1,021,800 | 0 |
| 02-Sep-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 208,800 | 0 |
| 01-Sep-2025 | 158.00 | 158.00 | 152.00 | 155.00 | 376,500 | 0 |
| 29-Aug-2025 | 165.00 | 170.00 | 158.00 | 160.00 | 770,500 | 0 |
| 28-Aug-2025 | 159.00 | 165.00 | 159.00 | 162.00 | 478,300 | 0 |
| 27-Aug-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 114,200 | 0 |
| 26-Aug-2025 | 161.00 | 161.00 | 158.00 | 160.00 | 284,100 | 0 |
| 25-Aug-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 219,900 | 0 |
| 22-Aug-2025 | 162.00 | 162.00 | 160.00 | 161.00 | 458,200 | 0 |
| 21-Aug-2025 | 159.00 | 163.00 | 159.00 | 160.00 | 394,900 | 0 |
| 20-Aug-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 252,400 | 0 |
| 19-Aug-2025 | 159.00 | 162.00 | 155.00 | 160.00 | 394,000 | 0 |
| 15-Aug-2025 | 164.00 | 165.00 | 158.00 | 159.00 | 2,901,400 | 0 |
| 14-Aug-2025 | 157.00 | 206.00 | 157.00 | 160.00 | 21,545,100 | 0 |
| 13-Aug-2025 | 158.00 | 158.00 | 155.00 | 155.00 | 225,900 | 0 |
| 12-Aug-2025 | 156.00 | 159.00 | 156.00 | 157.00 | 57,600 | 0 |
| 11-Aug-2025 | 156.00 | 161.00 | 155.00 | 155.00 | 394,900 | 0 |
| 08-Aug-2025 | 157.00 | 159.00 | 155.00 | 156.00 | 216,200 | 0 |
| 07-Aug-2025 | 159.00 | 160.00 | 156.00 | 157.00 | 109,500 | 0 |
| 06-Aug-2025 | 157.00 | 162.00 | 155.00 | 159.00 | 691,400 | 0 |
| 05-Aug-2025 | 157.00 | 158.00 | 155.00 | 157.00 | 54,800 | 0 |
| 04-Aug-2025 | 155.00 | 158.00 | 155.00 | 155.00 | 37,700 | 0 |
| 01-Aug-2025 | 158.00 | 159.00 | 154.00 | 155.00 | 144,200 | 0 |
| 31-Jul-2025 | 159.00 | 160.00 | 158.00 | 158.00 | 125,500 | 0 |
| 30-Jul-2025 | 158.00 | 159.00 | 157.00 | 159.00 | 189,500 | 0 |
| 29-Jul-2025 | 157.00 | 160.00 | 157.00 | 158.00 | 2,060,300 | 0 |
| 28-Jul-2025 | 156.00 | 160.00 | 155.00 | 157.00 | 286,400 | 0 |
| 25-Jul-2025 | 159.00 | 159.00 | 154.00 | 158.00 | 3,261,900 | 0 |
| 24-Jul-2025 | 155.00 | 159.00 | 154.00 | 159.00 | 3,262,700 | 0 |
| 23-Jul-2025 | 156.00 | 156.00 | 154.00 | 154.00 | 185,200 | 0 |
| 22-Jul-2025 | 158.00 | 163.00 | 155.00 | 156.00 | 132,200 | 0 |
| 21-Jul-2025 | 158.00 | 160.00 | 155.00 | 158.00 | 3,091,100 | 0 |
| 18-Jul-2025 | 157.00 | 160.00 | 155.00 | 158.00 | 97,400 | 0 |
| 17-Jul-2025 | 156.00 | 158.00 | 155.00 | 157.00 | 161,800 | 0 |
| 16-Jul-2025 | 157.00 | 159.00 | 152.00 | 155.00 | 178,300 | 0 |
| 15-Jul-2025 | 157.00 | 158.00 | 154.00 | 157.00 | 130,800 | 0 |
| 14-Jul-2025 | 158.00 | 159.00 | 156.00 | 157.00 | 143,000 | 0 |
| 11-Jul-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 220,600 | 0 |
| 10-Jul-2025 | 156.00 | 160.00 | 156.00 | 158.00 | 247,000 | 0 |
| 09-Jul-2025 | 156.00 | 158.00 | 154.00 | 156.00 | 204,900 | 0 |
| 08-Jul-2025 | 159.00 | 160.00 | 155.00 | 156.00 | 389,800 | 0 |
| 07-Jul-2025 | 161.00 | 161.00 | 156.00 | 159.00 | 289,400 | 0 |
| 04-Jul-2025 | 145.00 | 162.00 | 145.00 | 161.00 | 4,048,900 | 0 |
| 03-Jul-2025 | 194.00 | 195.00 | 167.00 | 169.00 | 9,655,500 | 0 |
| 02-Jul-2025 | 157.00 | 206.00 | 154.00 | 191.00 | 8,932,400 | 0 |
| 01-Jul-2025 | 160.00 | 161.00 | 154.00 | 154.00 | 46,900 | 0 |
| 30-Jun-2025 | 159.00 | 166.00 | 154.00 | 160.00 | 578,500 | 0 |
| 26-Jun-2025 | 159.00 | 164.00 | 157.00 | 159.00 | 265,900 | 0 |
| 25-Jun-2025 | 159.00 | 162.00 | 158.00 | 159.00 | 167,800 | 0 |
| 24-Jun-2025 | 150.00 | 162.00 | 150.00 | 159.00 | 1,122,800 | 0 |
| 23-Jun-2025 | 197.00 | 197.00 | 168.00 | 168.00 | 1,975,200 | 0 |
| 20-Jun-2025 | 169.00 | 224.00 | 169.00 | 197.00 | 13,708,300 | 0 |
| 19-Jun-2025 | 170.00 | 170.00 | 165.00 | 167.00 | 72,000 | 0 |
| 18-Jun-2025 | 171.00 | 171.00 | 169.00 | 170.00 | 123,500 | 0 |
| 17-Jun-2025 | 169.00 | 174.00 | 168.00 | 169.00 | 57,600 | 0 |
| 16-Jun-2025 | 171.00 | 173.00 | 168.00 | 169.00 | 26,400 | 0 |
| 13-Jun-2025 | 169.00 | 182.00 | 169.00 | 171.00 | 273,400 | 0 |
| 12-Jun-2025 | 172.00 | 173.00 | 170.00 | 171.00 | 93,300 | 0 |
| 11-Jun-2025 | 171.00 | 173.00 | 169.00 | 172.00 | 42,700 | 0 |
| 10-Jun-2025 | 169.00 | 174.00 | 165.00 | 170.00 | 32,000 | 0 |
| 05-Jun-2025 | 170.00 | 171.00 | 161.00 | 167.00 | 125,500 | 0 |
| 04-Jun-2025 | 170.00 | 172.00 | 170.00 | 170.00 | 13,200 | 0 |
| 03-Jun-2025 | 171.00 | 171.00 | 170.00 | 170.00 | 32,100 | 0 |
| 02-Jun-2025 | 172.00 | 174.00 | 170.00 | 171.00 | 168,400 | 0 |
| 28-May-2025 | 174.00 | 174.00 | 172.00 | 174.00 | 79,900 | 0 |
| 27-May-2025 | 173.00 | 177.00 | 173.00 | 173.00 | 25,300 | 0 |
| 26-May-2025 | 172.00 | 177.00 | 172.00 | 173.00 | 43,100 | 0 |
| 23-May-2025 | 175.00 | 175.00 | 172.00 | 172.00 | 17,500 | 0 |
| 22-May-2025 | 174.00 | 179.00 | 173.00 | 173.00 | 34,200 | 0 |
| 21-May-2025 | 174.00 | 175.00 | 169.00 | 175.00 | 409,100 | 0 |
| 20-May-2025 | 174.00 | 189.00 | 165.00 | 176.00 | 617,500 | 0 |
| 19-May-2025 | 175.00 | 176.00 | 173.00 | 174.00 | 87,200 | 0 |
| 16-May-2025 | 176.00 | 178.00 | 173.00 | 175.00 | 177,800 | 0 |
| 15-May-2025 | 176.00 | 182.00 | 160.00 | 176.00 | 231,600 | 0 |
| 14-May-2025 | 182.00 | 182.00 | 176.00 | 176.00 | 193,500 | 0 |
| 09-May-2025 | 181.00 | 181.00 | 176.00 | 181.00 | 51,600 | 0 |
| 08-May-2025 | 176.00 | 185.00 | 175.00 | 181.00 | 367,400 | 0 |
| 07-May-2025 | 175.00 | 181.00 | 175.00 | 176.00 | 216,100 | 0 |