| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 140.00 | 141.00 | 136.00 | 139.00 | 103,800 | 0 |
| 03-Oct-2025 | 138.00 | 141.00 | 137.00 | 140.00 | 25,600 | 0 |
| 02-Oct-2025 | 140.00 | 141.00 | 137.00 | 139.00 | 23,100 | 0 |
| 01-Oct-2025 | 142.00 | 144.00 | 137.00 | 140.00 | 172,100 | 0 |
| 30-Sep-2025 | 139.00 | 145.00 | 139.00 | 142.00 | 2,343,400 | 0 |
| 29-Sep-2025 | 140.00 | 144.00 | 138.00 | 139.00 | 1,374,800 | 0 |
| 26-Sep-2025 | 140.00 | 142.00 | 136.00 | 140.00 | 186,000 | 0 |
| 25-Sep-2025 | 139.00 | 140.00 | 135.00 | 140.00 | 588,400 | 0 |
| 24-Sep-2025 | 137.00 | 139.00 | 135.00 | 139.00 | 104,200 | 0 |
| 23-Sep-2025 | 137.00 | 139.00 | 135.00 | 136.00 | 258,800 | 0 |
| 22-Sep-2025 | 137.00 | 138.00 | 133.00 | 137.00 | 854,800 | 0 |
| 19-Sep-2025 | 138.00 | 139.00 | 134.00 | 137.00 | 122,700 | 0 |
| 18-Sep-2025 | 139.00 | 141.00 | 135.00 | 138.00 | 383,500 | 0 |
| 17-Sep-2025 | 137.00 | 173.00 | 133.00 | 137.00 | 6,939,400 | 0 |
| 16-Sep-2025 | 142.00 | 144.00 | 135.00 | 135.00 | 354,400 | 0 |
| 15-Sep-2025 | 139.00 | 146.00 | 136.00 | 142.00 | 988,100 | 0 |
| 12-Sep-2025 | 137.00 | 140.00 | 135.00 | 139.00 | 66,200 | 0 |
| 11-Sep-2025 | 137.00 | 142.00 | 130.00 | 137.00 | 1,056,400 | 0 |
| 10-Sep-2025 | 137.00 | 138.00 | 135.00 | 138.00 | 27,000 | 0 |
| 09-Sep-2025 | 138.00 | 138.00 | 134.00 | 138.00 | 42,100 | 0 |
| 08-Sep-2025 | 139.00 | 139.00 | 134.00 | 138.00 | 46,400 | 0 |
| 04-Sep-2025 | 144.00 | 144.00 | 137.00 | 139.00 | 25,100 | 0 |
| 03-Sep-2025 | 139.00 | 140.00 | 137.00 | 138.00 | 109,200 | 0 |
| 02-Sep-2025 | 133.00 | 144.00 | 133.00 | 139.00 | 156,200 | 0 |
| 01-Sep-2025 | 135.00 | 139.00 | 134.00 | 138.00 | 72,800 | 0 |
| 29-Aug-2025 | 140.00 | 140.00 | 133.00 | 135.00 | 364,300 | 0 |
| 28-Aug-2025 | 142.00 | 145.00 | 140.00 | 142.00 | 160,300 | 0 |
| 27-Aug-2025 | 143.00 | 144.00 | 138.00 | 141.00 | 71,200 | 0 |
| 26-Aug-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 40,500 | 0 |
| 25-Aug-2025 | 144.00 | 146.00 | 136.00 | 143.00 | 104,200 | 0 |
| 22-Aug-2025 | 136.00 | 152.00 | 136.00 | 144.00 | 1,300,800 | 0 |
| 21-Aug-2025 | 139.00 | 142.00 | 136.00 | 137.00 | 52,300 | 0 |
| 20-Aug-2025 | 138.00 | 139.00 | 135.00 | 139.00 | 150,000 | 0 |
| 19-Aug-2025 | 136.00 | 136.00 | 135.00 | 136.00 | 78,700 | 0 |
| 15-Aug-2025 | 136.00 | 139.00 | 133.00 | 136.00 | 105,200 | 0 |
| 14-Aug-2025 | 133.00 | 137.00 | 133.00 | 134.00 | 51,000 | 0 |
| 13-Aug-2025 | 133.00 | 137.00 | 133.00 | 133.00 | 21,100 | 0 |
| 12-Aug-2025 | 137.00 | 137.00 | 133.00 | 133.00 | 60,100 | 0 |
| 11-Aug-2025 | 134.00 | 136.00 | 133.00 | 133.00 | 73,800 | 0 |
| 08-Aug-2025 | 134.00 | 134.00 | 133.00 | 133.00 | 65,900 | 0 |
| 07-Aug-2025 | 139.00 | 140.00 | 134.00 | 134.00 | 85,000 | 0 |
| 06-Aug-2025 | 134.00 | 144.00 | 134.00 | 139.00 | 458,100 | 0 |
| 05-Aug-2025 | 136.00 | 139.00 | 134.00 | 134.00 | 205,100 | 0 |
| 04-Aug-2025 | 134.00 | 137.00 | 133.00 | 135.00 | 51,000 | 0 |
| 01-Aug-2025 | 135.00 | 138.00 | 133.00 | 134.00 | 145,900 | 0 |
| 31-Jul-2025 | 134.00 | 135.00 | 133.00 | 133.00 | 113,900 | 0 |
| 30-Jul-2025 | 135.00 | 135.00 | 134.00 | 134.00 | 140,300 | 0 |
| 29-Jul-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 235,700 | 0 |
| 28-Jul-2025 | 134.00 | 134.00 | 133.00 | 134.00 | 131,500 | 0 |
| 25-Jul-2025 | 135.00 | 135.00 | 133.00 | 134.00 | 120,200 | 0 |
| 24-Jul-2025 | 134.00 | 135.00 | 132.00 | 132.00 | 170,400 | 0 |
| 23-Jul-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 495,900 | 0 |
| 22-Jul-2025 | 132.00 | 134.00 | 132.00 | 133.00 | 216,700 | 0 |
| 21-Jul-2025 | 133.00 | 135.00 | 129.00 | 134.00 | 567,700 | 0 |
| 18-Jul-2025 | 135.00 | 135.00 | 132.00 | 132.00 | 161,100 | 0 |
| 17-Jul-2025 | 134.00 | 134.00 | 133.00 | 134.00 | 12,700 | 0 |
| 16-Jul-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 234,100 | 0 |
| 15-Jul-2025 | 133.00 | 134.00 | 131.00 | 133.00 | 313,000 | 0 |
| 14-Jul-2025 | 135.00 | 136.00 | 131.00 | 131.00 | 867,700 | 0 |
| 11-Jul-2025 | 133.00 | 136.00 | 130.00 | 133.00 | 694,500 | 0 |
| 10-Jul-2025 | 136.00 | 136.00 | 130.00 | 132.00 | 957,800 | 0 |
| 09-Jul-2025 | 134.00 | 136.00 | 133.00 | 134.00 | 572,100 | 0 |
| 08-Jul-2025 | 139.00 | 139.00 | 133.00 | 134.00 | 592,000 | 0 |
| 07-Jul-2025 | 129.00 | 161.00 | 129.00 | 137.00 | 6,026,800 | 0 |
| 04-Jul-2025 | 130.00 | 132.00 | 130.00 | 130.00 | 1,700 | 0 |
| 03-Jul-2025 | 129.00 | 134.00 | 129.00 | 130.00 | 613,300 | 0 |
| 02-Jul-2025 | 131.00 | 131.00 | 130.00 | 131.00 | 462,400 | 0 |
| 01-Jul-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 153,000 | 0 |
| 30-Jun-2025 | 130.00 | 139.00 | 129.00 | 134.00 | 1,458,500 | 0 |
| 26-Jun-2025 | 131.00 | 131.00 | 125.00 | 128.00 | 47,300 | 0 |
| 25-Jun-2025 | 119.00 | 134.00 | 119.00 | 130.00 | 2,250,000 | 0 |
| 24-Jun-2025 | 116.00 | 120.00 | 116.00 | 120.00 | 227,500 | 0 |
| 23-Jun-2025 | 121.00 | 121.00 | 114.00 | 115.00 | 791,400 | 0 |
| 20-Jun-2025 | 121.00 | 123.00 | 115.00 | 120.00 | 458,000 | 0 |
| 19-Jun-2025 | 137.00 | 138.00 | 119.00 | 121.00 | 2,453,900 | 0 |
| 18-Jun-2025 | 138.00 | 138.00 | 132.00 | 137.00 | 179,500 | 0 |
| 17-Jun-2025 | 137.00 | 139.00 | 132.00 | 136.00 | 198,800 | 0 |
| 16-Jun-2025 | 138.00 | 138.00 | 131.00 | 138.00 | 182,000 | 0 |
| 13-Jun-2025 | 135.00 | 138.00 | 133.00 | 138.00 | 176,600 | 0 |
| 12-Jun-2025 | 135.00 | 140.00 | 133.00 | 137.00 | 469,300 | 0 |
| 11-Jun-2025 | 134.00 | 135.00 | 126.00 | 130.00 | 553,800 | 0 |
| 10-Jun-2025 | 129.00 | 137.00 | 126.00 | 135.00 | 81,300 | 0 |
| 05-Jun-2025 | 132.00 | 140.00 | 125.00 | 133.00 | 561,800 | 0 |
| 04-Jun-2025 | 132.00 | 140.00 | 124.00 | 132.00 | 968,000 | 0 |
| 03-Jun-2025 | 130.00 | 135.00 | 127.00 | 132.00 | 110,400 | 0 |
| 02-Jun-2025 | 127.00 | 138.00 | 121.00 | 130.00 | 538,100 | 0 |
| 28-May-2025 | 120.00 | 138.00 | 119.00 | 126.00 | 559,100 | 0 |
| 27-May-2025 | 120.00 | 120.00 | 120.00 | 120.00 | 4,600 | 0 |
| 26-May-2025 | 118.00 | 123.00 | 118.00 | 120.00 | 18,400 | 0 |
| 23-May-2025 | 119.00 | 121.00 | 117.00 | 121.00 | 252,900 | 0 |
| 22-May-2025 | 125.00 | 131.00 | 116.00 | 118.00 | 1,144,900 | 0 |
| 21-May-2025 | 119.00 | 127.00 | 119.00 | 125.00 | 121,300 | 0 |
| 20-May-2025 | 119.00 | 119.00 | 118.00 | 118.00 | 4,200 | 0 |
| 19-May-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 21,500 | 0 |
| 16-May-2025 | 118.00 | 118.00 | 115.00 | 117.00 | 9,800 | 0 |
| 15-May-2025 | 117.00 | 121.00 | 117.00 | 118.00 | 55,500 | 0 |
| 14-May-2025 | 118.00 | 138.00 | 115.00 | 117.00 | 421,900 | 0 |
| 09-May-2025 | 119.00 | 119.00 | 115.00 | 116.00 | 14,600 | 0 |
| 08-May-2025 | 117.00 | 118.00 | 115.00 | 118.00 | 25,300 | 0 |
| 07-May-2025 | 122.00 | 122.00 | 114.00 | 118.00 | 141,800 | 0 |