| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 165.00 | 167.00 | 162.00 | 165.00 | 155,100 | 0 |
| 03-Oct-2025 | 170.00 | 170.00 | 165.00 | 168.00 | 265,400 | 0 |
| 02-Oct-2025 | 175.00 | 175.00 | 168.00 | 170.00 | 226,100 | 0 |
| 01-Oct-2025 | 172.00 | 176.00 | 170.00 | 175.00 | 407,900 | 0 |
| 30-Sep-2025 | 171.00 | 184.00 | 168.00 | 173.00 | 2,721,200 | 0 |
| 29-Sep-2025 | 175.00 | 177.00 | 171.00 | 174.00 | 188,800 | 0 |
| 26-Sep-2025 | 175.00 | 182.00 | 170.00 | 175.00 | 651,100 | 0 |
| 25-Sep-2025 | 165.00 | 179.00 | 162.00 | 174.00 | 2,196,900 | 0 |
| 24-Sep-2025 | 170.00 | 171.00 | 165.00 | 165.00 | 425,300 | 0 |
| 23-Sep-2025 | 171.00 | 194.00 | 165.00 | 168.00 | 8,170,200 | 0 |
| 22-Sep-2025 | 160.00 | 171.00 | 160.00 | 171.00 | 1,040,300 | 0 |
| 19-Sep-2025 | 166.00 | 177.00 | 165.00 | 165.00 | 1,184,400 | 0 |
| 18-Sep-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 168,800 | 0 |
| 17-Sep-2025 | 162.00 | 169.00 | 157.00 | 164.00 | 1,757,100 | 0 |
| 16-Sep-2025 | 157.00 | 173.00 | 156.00 | 159.00 | 4,185,200 | 0 |
| 15-Sep-2025 | 158.00 | 158.00 | 154.00 | 157.00 | 235,900 | 0 |
| 12-Sep-2025 | 157.00 | 159.00 | 154.00 | 156.00 | 155,900 | 0 |
| 11-Sep-2025 | 155.00 | 162.00 | 153.00 | 157.00 | 228,600 | 0 |
| 10-Sep-2025 | 154.00 | 173.00 | 152.00 | 157.00 | 2,343,500 | 0 |
| 09-Sep-2025 | 163.00 | 163.00 | 154.00 | 154.00 | 174,900 | 0 |
| 08-Sep-2025 | 162.00 | 164.00 | 159.00 | 159.00 | 469,200 | 0 |
| 04-Sep-2025 | 162.00 | 169.00 | 162.00 | 164.00 | 45,700 | 0 |
| 03-Sep-2025 | 167.00 | 169.00 | 163.00 | 163.00 | 1,002,500 | 0 |
| 02-Sep-2025 | 166.00 | 172.00 | 162.00 | 165.00 | 220,400 | 0 |
| 01-Sep-2025 | 160.00 | 165.00 | 158.00 | 164.00 | 58,100 | 0 |
| 29-Aug-2025 | 165.00 | 169.00 | 162.00 | 162.00 | 8,500 | 0 |
| 28-Aug-2025 | 167.00 | 170.00 | 164.00 | 165.00 | 238,700 | 0 |
| 27-Aug-2025 | 168.00 | 174.00 | 165.00 | 165.00 | 698,100 | 0 |
| 26-Aug-2025 | 173.00 | 181.00 | 166.00 | 171.00 | 1,971,200 | 0 |
| 25-Aug-2025 | 167.00 | 174.00 | 166.00 | 171.00 | 310,500 | 0 |
| 22-Aug-2025 | 170.00 | 175.00 | 166.00 | 170.00 | 190,200 | 0 |
| 21-Aug-2025 | 163.00 | 171.00 | 162.00 | 170.00 | 950,600 | 0 |
| 20-Aug-2025 | 165.00 | 169.00 | 162.00 | 165.00 | 264,900 | 0 |
| 19-Aug-2025 | 163.00 | 169.00 | 158.00 | 161.00 | 713,600 | 0 |
| 15-Aug-2025 | 156.00 | 189.00 | 155.00 | 159.00 | 6,954,400 | 0 |
| 14-Aug-2025 | 158.00 | 158.00 | 155.00 | 155.00 | 41,900 | 0 |
| 13-Aug-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 158,400 | 0 |
| 12-Aug-2025 | 157.00 | 160.00 | 156.00 | 157.00 | 113,400 | 0 |
| 11-Aug-2025 | 156.00 | 162.00 | 156.00 | 157.00 | 26,000 | 0 |
| 08-Aug-2025 | 159.00 | 159.00 | 156.00 | 157.00 | 77,900 | 0 |
| 07-Aug-2025 | 158.00 | 163.00 | 156.00 | 159.00 | 453,800 | 0 |
| 06-Aug-2025 | 160.00 | 163.00 | 155.00 | 159.00 | 414,800 | 0 |
| 05-Aug-2025 | 161.00 | 163.00 | 160.00 | 161.00 | 183,900 | 0 |
| 04-Aug-2025 | 165.00 | 168.00 | 160.00 | 164.00 | 665,000 | 0 |
| 01-Aug-2025 | 159.00 | 177.00 | 155.00 | 165.00 | 3,550,300 | 0 |
| 31-Jul-2025 | 153.00 | 185.00 | 151.00 | 160.00 | 9,529,600 | 0 |
| 30-Jul-2025 | 153.00 | 154.00 | 151.00 | 153.00 | 125,500 | 0 |
| 29-Jul-2025 | 154.00 | 158.00 | 145.00 | 150.00 | 829,800 | 0 |
| 28-Jul-2025 | 144.00 | 179.00 | 143.00 | 153.00 | 7,039,700 | 0 |
| 25-Jul-2025 | 144.00 | 149.00 | 143.00 | 144.00 | 115,200 | 0 |
| 24-Jul-2025 | 141.00 | 163.00 | 141.00 | 144.00 | 1,935,400 | 0 |
| 23-Jul-2025 | 143.00 | 143.00 | 141.00 | 143.00 | 24,400 | 0 |
| 22-Jul-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 46,700 | 0 |
| 21-Jul-2025 | 143.00 | 146.00 | 141.00 | 144.00 | 111,000 | 0 |
| 18-Jul-2025 | 145.00 | 169.00 | 142.00 | 143.00 | 833,800 | 0 |
| 17-Jul-2025 | 142.00 | 147.00 | 142.00 | 147.00 | 23,600 | 0 |
| 16-Jul-2025 | 145.00 | 145.00 | 141.00 | 142.00 | 38,900 | 0 |
| 15-Jul-2025 | 140.00 | 148.00 | 140.00 | 142.00 | 90,900 | 0 |
| 14-Jul-2025 | 144.00 | 150.00 | 141.00 | 142.00 | 241,900 | 0 |
| 11-Jul-2025 | 145.00 | 148.00 | 142.00 | 144.00 | 102,700 | 0 |
| 10-Jul-2025 | 144.00 | 166.00 | 144.00 | 146.00 | 865,800 | 0 |
| 09-Jul-2025 | 141.00 | 146.00 | 141.00 | 142.00 | 56,000 | 0 |
| 08-Jul-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 51,200 | 0 |
| 07-Jul-2025 | 139.00 | 144.00 | 139.00 | 140.00 | 99,400 | 0 |
| 04-Jul-2025 | 140.00 | 144.00 | 138.00 | 140.00 | 104,200 | 0 |
| 03-Jul-2025 | 138.00 | 159.00 | 138.00 | 140.00 | 323,300 | 0 |
| 02-Jul-2025 | 141.00 | 143.00 | 138.00 | 138.00 | 299,800 | 0 |
| 01-Jul-2025 | 145.00 | 145.00 | 142.00 | 142.00 | 395,900 | 0 |
| 30-Jun-2025 | 141.00 | 172.00 | 141.00 | 143.00 | 5,563,500 | 0 |
| 26-Jun-2025 | 137.00 | 141.00 | 136.00 | 137.00 | 45,700 | 0 |
| 25-Jun-2025 | 145.00 | 145.00 | 138.00 | 140.00 | 43,100 | 0 |
| 24-Jun-2025 | 134.00 | 145.00 | 133.00 | 144.00 | 127,900 | 0 |
| 23-Jun-2025 | 140.00 | 140.00 | 131.00 | 138.00 | 134,800 | 0 |
| 20-Jun-2025 | 140.00 | 151.00 | 137.00 | 140.00 | 64,700 | 0 |
| 19-Jun-2025 | 143.00 | 143.00 | 141.00 | 141.00 | 18,400 | 0 |
| 18-Jun-2025 | 145.00 | 146.00 | 143.00 | 143.00 | 39,300 | 0 |
| 17-Jun-2025 | 145.00 | 147.00 | 142.00 | 143.00 | 36,000 | 0 |
| 16-Jun-2025 | 143.00 | 146.00 | 142.00 | 145.00 | 16,900 | 0 |
| 13-Jun-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 2,400 | 0 |
| 12-Jun-2025 | 145.00 | 149.00 | 144.00 | 147.00 | 8,400 | 0 |
| 11-Jun-2025 | 147.00 | 150.00 | 144.00 | 146.00 | 29,400 | 0 |
| 10-Jun-2025 | 146.00 | 152.00 | 142.00 | 147.00 | 192,800 | 0 |
| 05-Jun-2025 | 146.00 | 147.00 | 146.00 | 147.00 | 12,000 | 0 |
| 04-Jun-2025 | 151.00 | 151.00 | 144.00 | 144.00 | 191,600 | 0 |
| 03-Jun-2025 | 146.00 | 158.00 | 146.00 | 149.00 | 484,700 | 0 |
| 02-Jun-2025 | 148.00 | 149.00 | 146.00 | 147.00 | 30,000 | 0 |
| 28-May-2025 | 146.00 | 150.00 | 144.00 | 144.00 | 25,600 | 0 |
| 27-May-2025 | 143.00 | 147.00 | 143.00 | 146.00 | 57,700 | 0 |
| 26-May-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 53,700 | 0 |
| 23-May-2025 | 145.00 | 147.00 | 143.00 | 145.00 | 61,200 | 0 |
| 22-May-2025 | 150.00 | 151.00 | 144.00 | 148.00 | 105,100 | 0 |
| 21-May-2025 | 145.00 | 148.00 | 144.00 | 144.00 | 126,600 | 0 |
| 20-May-2025 | 149.00 | 151.00 | 144.00 | 145.00 | 224,400 | 0 |
| 19-May-2025 | 146.00 | 149.00 | 145.00 | 146.00 | 59,000 | 0 |
| 16-May-2025 | 148.00 | 159.00 | 143.00 | 144.00 | 683,000 | 0 |
| 15-May-2025 | 140.00 | 176.00 | 140.00 | 148.00 | 7,073,100 | 0 |
| 14-May-2025 | 141.00 | 142.00 | 136.00 | 136.00 | 26,300 | 0 |
| 09-May-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 | 0 |
| 08-May-2025 | 137.00 | 138.00 | 137.00 | 138.00 | 9,800 | 0 |
| 07-May-2025 | 141.00 | 142.00 | 137.00 | 138.00 | 12,000 | 0 |