| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 155.00 | 157.00 | 153.00 | 153.00 | 216,200 | 0 |
| 03-Oct-2025 | 156.00 | 158.00 | 152.00 | 155.00 | 385,700 | 0 |
| 02-Oct-2025 | 158.00 | 158.00 | 155.00 | 156.00 | 89,000 | 0 |
| 01-Oct-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 124,800 | 0 |
| 30-Sep-2025 | 158.00 | 159.00 | 155.00 | 155.00 | 313,900 | 0 |
| 29-Sep-2025 | 157.00 | 159.00 | 156.00 | 159.00 | 192,600 | 0 |
| 26-Sep-2025 | 157.00 | 157.00 | 153.00 | 157.00 | 109,700 | 0 |
| 25-Sep-2025 | 155.00 | 158.00 | 151.00 | 153.00 | 156,300 | 0 |
| 24-Sep-2025 | 155.00 | 161.00 | 155.00 | 155.00 | 434,000 | 0 |
| 23-Sep-2025 | 159.00 | 163.00 | 157.00 | 157.00 | 482,800 | 0 |
| 22-Sep-2025 | 160.00 | 163.00 | 157.00 | 159.00 | 237,100 | 0 |
| 19-Sep-2025 | 164.00 | 165.00 | 156.00 | 160.00 | 1,090,300 | 0 |
| 18-Sep-2025 | 155.00 | 183.00 | 155.00 | 163.00 | 16,676,900 | 0 |
| 17-Sep-2025 | 157.00 | 159.00 | 153.00 | 155.00 | 144,800 | 0 |
| 16-Sep-2025 | 158.00 | 159.00 | 149.00 | 153.00 | 313,500 | 0 |
| 15-Sep-2025 | 154.00 | 159.00 | 153.00 | 158.00 | 105,600 | 0 |
| 12-Sep-2025 | 154.00 | 156.00 | 151.00 | 151.00 | 32,500 | 0 |
| 11-Sep-2025 | 157.00 | 157.00 | 151.00 | 154.00 | 34,700 | 0 |
| 10-Sep-2025 | 157.00 | 158.00 | 149.00 | 157.00 | 83,100 | 0 |
| 09-Sep-2025 | 154.00 | 158.00 | 150.00 | 155.00 | 142,100 | 0 |
| 08-Sep-2025 | 156.00 | 157.00 | 154.00 | 154.00 | 53,500 | 0 |
| 04-Sep-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 75,500 | 0 |
| 03-Sep-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 103,600 | 0 |
| 02-Sep-2025 | 155.00 | 158.00 | 154.00 | 158.00 | 169,000 | 0 |
| 01-Sep-2025 | 153.00 | 155.00 | 149.00 | 155.00 | 177,200 | 0 |
| 29-Aug-2025 | 158.00 | 159.00 | 152.00 | 155.00 | 215,700 | 0 |
| 28-Aug-2025 | 156.00 | 160.00 | 155.00 | 159.00 | 512,500 | 0 |
| 27-Aug-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 270,200 | 0 |
| 26-Aug-2025 | 162.00 | 163.00 | 157.00 | 159.00 | 725,200 | 0 |
| 25-Aug-2025 | 156.00 | 162.00 | 155.00 | 160.00 | 727,600 | 0 |
| 22-Aug-2025 | 157.00 | 158.00 | 156.00 | 156.00 | 110,500 | 0 |
| 21-Aug-2025 | 159.00 | 159.00 | 155.00 | 157.00 | 236,900 | 0 |
| 20-Aug-2025 | 158.00 | 159.00 | 156.00 | 158.00 | 96,700 | 0 |
| 19-Aug-2025 | 158.00 | 159.00 | 156.00 | 158.00 | 71,000 | 0 |
| 15-Aug-2025 | 157.00 | 160.00 | 155.00 | 158.00 | 168,100 | 0 |
| 14-Aug-2025 | 157.00 | 159.00 | 156.00 | 158.00 | 164,600 | 0 |
| 13-Aug-2025 | 158.00 | 158.00 | 156.00 | 158.00 | 137,700 | 0 |
| 12-Aug-2025 | 158.00 | 159.00 | 156.00 | 159.00 | 138,600 | 0 |
| 11-Aug-2025 | 158.00 | 161.00 | 156.00 | 159.00 | 236,900 | 0 |
| 08-Aug-2025 | 157.00 | 160.00 | 157.00 | 157.00 | 327,600 | 0 |
| 07-Aug-2025 | 158.00 | 161.00 | 157.00 | 159.00 | 309,500 | 0 |
| 06-Aug-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 145,600 | 0 |
| 05-Aug-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 179,900 | 0 |
| 04-Aug-2025 | 160.00 | 161.00 | 158.00 | 160.00 | 135,900 | 0 |
| 01-Aug-2025 | 160.00 | 164.00 | 158.00 | 160.00 | 437,000 | 0 |
| 31-Jul-2025 | 160.00 | 167.00 | 158.00 | 160.00 | 787,600 | 0 |
| 30-Jul-2025 | 161.00 | 162.00 | 159.00 | 160.00 | 427,400 | 0 |
| 29-Jul-2025 | 159.00 | 163.00 | 158.00 | 161.00 | 710,800 | 0 |
| 28-Jul-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 181,700 | 0 |
| 25-Jul-2025 | 158.00 | 160.00 | 158.00 | 159.00 | 225,900 | 0 |
| 24-Jul-2025 | 161.00 | 161.00 | 158.00 | 160.00 | 541,700 | 0 |
| 23-Jul-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 796,500 | 0 |
| 22-Jul-2025 | 161.00 | 163.00 | 157.00 | 159.00 | 612,800 | 0 |
| 21-Jul-2025 | 161.00 | 164.00 | 158.00 | 161.00 | 572,500 | 0 |
| 18-Jul-2025 | 162.00 | 168.00 | 160.00 | 160.00 | 765,300 | 0 |
| 17-Jul-2025 | 160.00 | 163.00 | 159.00 | 160.00 | 1,709,100 | 0 |
| 16-Jul-2025 | 185.00 | 218.00 | 157.00 | 159.00 | 24,709,600 | 0 |
| 15-Jul-2025 | 164.00 | 175.00 | 156.00 | 173.00 | 2,401,200 | 0 |
| 14-Jul-2025 | 163.00 | 170.00 | 160.00 | 164.00 | 1,486,900 | 0 |
| 11-Jul-2025 | 168.00 | 173.00 | 163.00 | 163.00 | 1,641,500 | 0 |
| 10-Jul-2025 | 155.00 | 182.00 | 155.00 | 171.00 | 8,709,300 | 0 |
| 09-Jul-2025 | 163.00 | 163.00 | 155.00 | 159.00 | 1,302,400 | 0 |
| 08-Jul-2025 | 180.00 | 188.00 | 155.00 | 156.00 | 13,428,800 | 0 |
| 07-Jul-2025 | 158.00 | 162.00 | 155.00 | 162.00 | 1,531,300 | 0 |
| 04-Jul-2025 | 158.00 | 162.00 | 155.00 | 162.00 | 1,452,700 | 0 |
| 03-Jul-2025 | 157.00 | 161.00 | 154.00 | 157.00 | 362,600 | 0 |
| 02-Jul-2025 | 160.00 | 160.00 | 155.00 | 157.00 | 318,700 | 0 |
| 01-Jul-2025 | 154.00 | 176.00 | 154.00 | 159.00 | 1,999,600 | 0 |
| 30-Jun-2025 | 156.00 | 159.00 | 152.00 | 154.00 | 401,100 | 0 |
| 26-Jun-2025 | 159.00 | 162.00 | 151.00 | 154.00 | 544,100 | 0 |
| 25-Jun-2025 | 164.00 | 165.00 | 157.00 | 159.00 | 426,400 | 0 |
| 24-Jun-2025 | 163.00 | 168.00 | 155.00 | 162.00 | 782,600 | 0 |
| 23-Jun-2025 | 159.00 | 180.00 | 155.00 | 165.00 | 1,678,000 | 0 |
| 20-Jun-2025 | 162.00 | 163.00 | 157.00 | 159.00 | 787,100 | 0 |
| 19-Jun-2025 | 169.00 | 169.00 | 161.00 | 165.00 | 1,321,000 | 0 |
| 18-Jun-2025 | 157.00 | 185.00 | 157.00 | 175.00 | 5,763,800 | 0 |
| 17-Jun-2025 | 160.00 | 164.00 | 156.00 | 160.00 | 369,600 | 0 |
| 16-Jun-2025 | 169.00 | 169.00 | 144.00 | 159.00 | 1,116,400 | 0 |
| 13-Jun-2025 | 169.00 | 170.00 | 165.00 | 168.00 | 656,700 | 0 |
| 12-Jun-2025 | 169.00 | 171.00 | 162.00 | 168.00 | 672,700 | 0 |
| 11-Jun-2025 | 170.00 | 176.00 | 166.00 | 169.00 | 731,800 | 0 |
| 10-Jun-2025 | 172.00 | 184.00 | 168.00 | 170.00 | 2,875,000 | 0 |
| 05-Jun-2025 | 184.00 | 184.00 | 172.00 | 172.00 | 1,982,500 | 0 |
| 04-Jun-2025 | 172.00 | 210.00 | 171.00 | 185.00 | 13,452,300 | 0 |
| 03-Jun-2025 | 177.00 | 195.00 | 167.00 | 171.00 | 6,816,800 | 0 |
| 02-Jun-2025 | 195.00 | 236.00 | 175.00 | 177.00 | 43,746,900 | 0 |
| 28-May-2025 | 157.00 | 193.00 | 155.00 | 177.00 | 23,200,900 | 0 |
| 27-May-2025 | 157.00 | 157.00 | 154.00 | 157.00 | 57,600 | 0 |
| 26-May-2025 | 156.00 | 159.00 | 153.00 | 157.00 | 227,100 | 0 |
| 23-May-2025 | 156.00 | 161.00 | 155.00 | 156.00 | 187,100 | 0 |
| 22-May-2025 | 159.00 | 159.00 | 151.00 | 156.00 | 1,249,000 | 0 |
| 21-May-2025 | 160.00 | 163.00 | 157.00 | 159.00 | 246,000 | 0 |
| 20-May-2025 | 157.00 | 167.00 | 157.00 | 159.00 | 1,197,600 | 0 |
| 19-May-2025 | 156.00 | 185.00 | 153.00 | 162.00 | 4,407,900 | 0 |
| 16-May-2025 | 156.00 | 163.00 | 154.00 | 156.00 | 355,500 | 0 |
| 15-May-2025 | 153.00 | 157.00 | 153.00 | 155.00 | 141,900 | 0 |
| 14-May-2025 | 155.00 | 159.00 | 151.00 | 153.00 | 218,300 | 0 |
| 09-May-2025 | 159.00 | 161.00 | 155.00 | 155.00 | 315,900 | 0 |
| 08-May-2025 | 162.00 | 167.00 | 156.00 | 159.00 | 1,013,300 | 0 |
| 07-May-2025 | 172.00 | 173.00 | 156.00 | 161.00 | 3,880,200 | 0 |