| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 146.00 | 148.00 | 145.00 | 148.00 | 866,900 | 0 |
| 03-Oct-2025 | 148.00 | 148.00 | 146.00 | 147.00 | 1,248,400 | 0 |
| 02-Oct-2025 | 149.00 | 149.00 | 146.00 | 148.00 | 590,400 | 0 |
| 01-Oct-2025 | 148.00 | 149.00 | 144.00 | 147.00 | 1,337,500 | 0 |
| 30-Sep-2025 | 149.00 | 154.00 | 148.00 | 148.00 | 1,838,600 | 0 |
| 29-Sep-2025 | 147.00 | 150.00 | 146.00 | 149.00 | 785,200 | 0 |
| 26-Sep-2025 | 148.00 | 149.00 | 146.00 | 147.00 | 579,300 | 0 |
| 25-Sep-2025 | 148.00 | 150.00 | 146.00 | 147.00 | 2,410,900 | 0 |
| 24-Sep-2025 | 149.00 | 150.00 | 146.00 | 148.00 | 3,782,900 | 0 |
| 23-Sep-2025 | 150.00 | 167.00 | 147.00 | 149.00 | 33,641,200 | 0 |
| 22-Sep-2025 | 146.00 | 156.00 | 144.00 | 149.00 | 3,594,200 | 0 |
| 19-Sep-2025 | 148.00 | 156.00 | 141.00 | 145.00 | 6,783,100 | 0 |
| 18-Sep-2025 | 151.00 | 154.00 | 147.00 | 148.00 | 4,016,400 | 0 |
| 17-Sep-2025 | 155.00 | 158.00 | 150.00 | 151.00 | 7,193,100 | 0 |
| 16-Sep-2025 | 148.00 | 178.00 | 147.00 | 155.00 | 44,638,100 | 0 |
| 15-Sep-2025 | 149.00 | 149.00 | 145.00 | 148.00 | 776,600 | 0 |
| 12-Sep-2025 | 145.00 | 151.00 | 145.00 | 148.00 | 945,700 | 0 |
| 11-Sep-2025 | 145.00 | 146.00 | 142.00 | 145.00 | 558,300 | 0 |
| 10-Sep-2025 | 145.00 | 147.00 | 144.00 | 145.00 | 206,900 | 0 |
| 09-Sep-2025 | 146.00 | 149.00 | 143.00 | 144.00 | 995,900 | 0 |
| 08-Sep-2025 | 148.00 | 150.00 | 147.00 | 148.00 | 1,050,900 | 0 |
| 04-Sep-2025 | 153.00 | 156.00 | 140.00 | 148.00 | 2,241,600 | 0 |
| 03-Sep-2025 | 153.00 | 157.00 | 152.00 | 153.00 | 2,263,500 | 0 |
| 02-Sep-2025 | 150.00 | 154.00 | 148.00 | 152.00 | 1,180,600 | 0 |
| 01-Sep-2025 | 143.00 | 150.00 | 141.00 | 148.00 | 1,531,500 | 0 |
| 29-Aug-2025 | 159.00 | 160.00 | 146.00 | 153.00 | 3,450,300 | 0 |
| 28-Aug-2025 | 153.00 | 159.00 | 153.00 | 158.00 | 4,178,700 | 0 |
| 27-Aug-2025 | 154.00 | 159.00 | 151.00 | 154.00 | 4,235,700 | 0 |
| 26-Aug-2025 | 154.00 | 155.00 | 152.00 | 153.00 | 1,472,000 | 0 |
| 25-Aug-2025 | 157.00 | 158.00 | 150.00 | 154.00 | 3,473,400 | 0 |
| 22-Aug-2025 | 154.00 | 159.00 | 150.00 | 157.00 | 4,857,400 | 0 |
| 21-Aug-2025 | 153.00 | 155.00 | 151.00 | 152.00 | 2,493,800 | 0 |
| 20-Aug-2025 | 146.00 | 164.00 | 146.00 | 153.00 | 24,338,700 | 0 |
| 19-Aug-2025 | 147.00 | 149.00 | 144.00 | 146.00 | 2,172,600 | 0 |
| 15-Aug-2025 | 148.00 | 149.00 | 146.00 | 146.00 | 1,541,500 | 0 |
| 14-Aug-2025 | 148.00 | 150.00 | 146.00 | 147.00 | 2,351,300 | 0 |
| 13-Aug-2025 | 147.00 | 150.00 | 146.00 | 147.00 | 1,808,500 | 0 |
| 12-Aug-2025 | 149.00 | 149.00 | 146.00 | 146.00 | 2,126,000 | 0 |
| 11-Aug-2025 | 145.00 | 160.00 | 145.00 | 148.00 | 12,708,500 | 0 |
| 08-Aug-2025 | 146.00 | 147.00 | 143.00 | 143.00 | 2,137,700 | 0 |
| 07-Aug-2025 | 147.00 | 148.00 | 143.00 | 146.00 | 5,232,300 | 0 |
| 06-Aug-2025 | 150.00 | 151.00 | 145.00 | 147.00 | 3,126,700 | 0 |
| 05-Aug-2025 | 151.00 | 153.00 | 147.00 | 148.00 | 2,039,200 | 0 |
| 04-Aug-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 1,671,100 | 0 |
| 01-Aug-2025 | 155.00 | 156.00 | 150.00 | 152.00 | 4,697,200 | 0 |
| 31-Jul-2025 | 169.00 | 169.00 | 151.00 | 155.00 | 15,645,200 | 0 |
| 30-Jul-2025 | 157.00 | 165.00 | 152.00 | 159.00 | 20,340,900 | 0 |
| 29-Jul-2025 | 147.00 | 159.00 | 146.00 | 156.00 | 18,805,900 | 0 |
| 28-Jul-2025 | 148.00 | 151.00 | 146.00 | 147.00 | 1,086,800 | 0 |
| 25-Jul-2025 | 151.00 | 151.00 | 147.00 | 148.00 | 934,600 | 0 |
| 24-Jul-2025 | 150.00 | 152.00 | 148.00 | 149.00 | 1,629,700 | 0 |
| 23-Jul-2025 | 153.00 | 154.00 | 149.00 | 149.00 | 2,425,400 | 0 |
| 22-Jul-2025 | 154.00 | 154.00 | 148.00 | 153.00 | 3,835,600 | 0 |
| 21-Jul-2025 | 150.00 | 157.00 | 146.00 | 152.00 | 7,473,300 | 0 |
| 18-Jul-2025 | 157.00 | 166.00 | 149.00 | 151.00 | 33,601,700 | 0 |
| 17-Jul-2025 | 144.00 | 148.00 | 141.00 | 146.00 | 3,345,500 | 0 |
| 16-Jul-2025 | 139.00 | 145.00 | 139.00 | 144.00 | 2,736,300 | 0 |
| 15-Jul-2025 | 140.00 | 144.00 | 138.00 | 139.00 | 4,005,700 | 0 |
| 14-Jul-2025 | 144.00 | 152.00 | 140.00 | 143.00 | 17,963,700 | 0 |
| 11-Jul-2025 | 146.00 | 148.00 | 144.00 | 144.00 | 2,547,300 | 0 |
| 10-Jul-2025 | 150.00 | 151.00 | 146.00 | 146.00 | 4,151,900 | 0 |
| 09-Jul-2025 | 145.00 | 155.00 | 142.00 | 150.00 | 13,948,100 | 0 |
| 08-Jul-2025 | 141.00 | 153.00 | 139.00 | 148.00 | 15,161,200 | 0 |
| 07-Jul-2025 | 139.00 | 149.00 | 138.00 | 142.00 | 6,788,900 | 0 |
| 04-Jul-2025 | 146.00 | 148.00 | 138.00 | 138.00 | 2,701,900 | 0 |
| 03-Jul-2025 | 145.00 | 149.00 | 143.00 | 145.00 | 4,309,700 | 0 |
| 02-Jul-2025 | 146.00 | 147.00 | 142.00 | 144.00 | 2,976,000 | 0 |
| 01-Jul-2025 | 146.00 | 149.00 | 141.00 | 146.00 | 5,566,300 | 0 |
| 30-Jun-2025 | 141.00 | 159.00 | 134.00 | 148.00 | 17,453,000 | 0 |
| 26-Jun-2025 | 148.00 | 148.00 | 140.00 | 140.00 | 6,237,500 | 0 |
| 25-Jun-2025 | 148.00 | 153.00 | 140.00 | 146.00 | 12,451,200 | 0 |
| 24-Jun-2025 | 133.00 | 152.00 | 133.00 | 150.00 | 22,817,900 | 0 |
| 23-Jun-2025 | 146.00 | 146.00 | 132.00 | 135.00 | 7,760,500 | 0 |
| 20-Jun-2025 | 153.00 | 154.00 | 143.00 | 146.00 | 7,067,600 | 0 |
| 19-Jun-2025 | 159.00 | 159.00 | 146.00 | 151.00 | 17,019,100 | 0 |
| 18-Jun-2025 | 199.00 | 202.00 | 160.00 | 160.00 | 66,561,500 | 0 |
| 17-Jun-2025 | 161.00 | 190.00 | 145.00 | 188.00 | 47,776,500 | 0 |
| 16-Jun-2025 | 200.00 | 238.00 | 161.00 | 161.00 | 98,825,400 | 0 |
| 13-Jun-2025 | 151.00 | 189.00 | 151.00 | 189.00 | 95,503,000 | 0 |
| 12-Jun-2025 | 130.00 | 142.00 | 130.00 | 140.00 | 9,279,700 | 0 |
| 11-Jun-2025 | 130.00 | 134.00 | 130.00 | 132.00 | 2,484,700 | 0 |
| 10-Jun-2025 | 130.00 | 136.00 | 128.00 | 132.00 | 3,462,400 | 0 |
| 05-Jun-2025 | 134.00 | 135.00 | 128.00 | 130.00 | 2,660,100 | 0 |
| 04-Jun-2025 | 135.00 | 136.00 | 131.00 | 134.00 | 8,861,100 | 0 |
| 03-Jun-2025 | 127.00 | 145.00 | 123.00 | 145.00 | 28,055,600 | 0 |
| 02-Jun-2025 | 135.00 | 137.00 | 128.00 | 129.00 | 8,087,400 | 0 |
| 28-May-2025 | 125.00 | 149.00 | 124.00 | 135.00 | 45,492,700 | 0 |
| 27-May-2025 | 130.00 | 131.00 | 124.00 | 125.00 | 3,456,700 | 0 |
| 26-May-2025 | 133.00 | 133.00 | 126.00 | 130.00 | 4,709,100 | 0 |
| 23-May-2025 | 132.00 | 133.00 | 126.00 | 127.00 | 3,993,000 | 0 |
| 22-May-2025 | 138.00 | 160.00 | 131.00 | 138.00 | 111,731,100 | 0 |
| 21-May-2025 | 113.00 | 135.00 | 107.00 | 125.00 | 25,172,800 | 0 |
| 20-May-2025 | 120.00 | 137.00 | 113.00 | 117.00 | 49,692,600 | 0 |
| 19-May-2025 | 105.00 | 112.00 | 105.00 | 108.00 | 2,597,200 | 0 |
| 16-May-2025 | 108.00 | 115.00 | 106.00 | 106.00 | 6,926,700 | 0 |
| 15-May-2025 | 104.00 | 125.00 | 102.00 | 107.00 | 23,258,000 | 0 |
| 14-May-2025 | 105.00 | 105.00 | 101.00 | 103.00 | 737,900 | 0 |
| 09-May-2025 | 103.00 | 107.00 | 101.00 | 103.00 | 501,900 | 0 |
| 08-May-2025 | 105.00 | 105.00 | 101.00 | 102.00 | 1,241,900 | 0 |
| 07-May-2025 | 107.00 | 108.00 | 104.00 | 105.00 | 2,055,400 | 0 |