| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 193.00 | 197.00 | 166.00 | 168.00 | 31,373,300 | 0 |
| 03-Oct-2025 | 145.00 | 193.00 | 144.00 | 193.00 | 64,898,800 | 0 |
| 02-Oct-2025 | 144.00 | 146.00 | 142.00 | 143.00 | 340,400 | 0 |
| 01-Oct-2025 | 142.00 | 146.00 | 142.00 | 144.00 | 249,800 | 0 |
| 30-Sep-2025 | 144.00 | 144.00 | 142.00 | 144.00 | 138,200 | 0 |
| 29-Sep-2025 | 142.00 | 144.00 | 141.00 | 144.00 | 241,300 | 0 |
| 26-Sep-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 276,400 | 0 |
| 25-Sep-2025 | 143.00 | 146.00 | 143.00 | 144.00 | 163,400 | 0 |
| 24-Sep-2025 | 144.00 | 146.00 | 141.00 | 143.00 | 419,000 | 0 |
| 23-Sep-2025 | 145.00 | 145.00 | 141.00 | 144.00 | 475,900 | 0 |
| 22-Sep-2025 | 145.00 | 145.00 | 142.00 | 145.00 | 325,100 | 0 |
| 19-Sep-2025 | 144.00 | 146.00 | 143.00 | 145.00 | 81,000 | 0 |
| 18-Sep-2025 | 147.00 | 147.00 | 143.00 | 145.00 | 217,700 | 0 |
| 17-Sep-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 383,600 | 0 |
| 16-Sep-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 357,000 | 0 |
| 15-Sep-2025 | 143.00 | 146.00 | 142.00 | 145.00 | 976,300 | 0 |
| 12-Sep-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 345,700 | 0 |
| 11-Sep-2025 | 139.00 | 144.00 | 138.00 | 141.00 | 463,800 | 0 |
| 10-Sep-2025 | 141.00 | 145.00 | 139.00 | 140.00 | 525,400 | 0 |
| 09-Sep-2025 | 140.00 | 143.00 | 136.00 | 138.00 | 306,400 | 0 |
| 08-Sep-2025 | 140.00 | 143.00 | 138.00 | 138.00 | 683,600 | 0 |
| 04-Sep-2025 | 143.00 | 144.00 | 139.00 | 141.00 | 385,700 | 0 |
| 03-Sep-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 139,300 | 0 |
| 02-Sep-2025 | 141.00 | 144.00 | 140.00 | 142.00 | 323,500 | 0 |
| 01-Sep-2025 | 137.00 | 141.00 | 137.00 | 140.00 | 403,100 | 0 |
| 29-Aug-2025 | 149.00 | 150.00 | 139.00 | 141.00 | 1,610,800 | 0 |
| 28-Aug-2025 | 144.00 | 148.00 | 144.00 | 148.00 | 990,400 | 0 |
| 27-Aug-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 465,300 | 0 |
| 26-Aug-2025 | 143.00 | 147.00 | 142.00 | 144.00 | 447,600 | 0 |
| 25-Aug-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 338,800 | 0 |
| 22-Aug-2025 | 143.00 | 143.00 | 140.00 | 141.00 | 308,600 | 0 |
| 21-Aug-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 719,900 | 0 |
| 20-Aug-2025 | 140.00 | 142.00 | 139.00 | 140.00 | 414,600 | 0 |
| 19-Aug-2025 | 139.00 | 141.00 | 139.00 | 140.00 | 306,700 | 0 |
| 15-Aug-2025 | 142.00 | 142.00 | 139.00 | 139.00 | 441,700 | 0 |
| 14-Aug-2025 | 140.00 | 142.00 | 139.00 | 139.00 | 1,105,600 | 0 |
| 13-Aug-2025 | 140.00 | 142.00 | 139.00 | 139.00 | 1,215,000 | 0 |
| 12-Aug-2025 | 141.00 | 142.00 | 138.00 | 138.00 | 1,074,000 | 0 |
| 11-Aug-2025 | 142.00 | 143.00 | 139.00 | 139.00 | 655,400 | 0 |
| 08-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 1,122,500 | 0 |
| 07-Aug-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 536,000 | 0 |
| 06-Aug-2025 | 141.00 | 144.00 | 140.00 | 141.00 | 1,092,800 | 0 |
| 05-Aug-2025 | 145.00 | 146.00 | 140.00 | 140.00 | 1,091,000 | 0 |
| 04-Aug-2025 | 145.00 | 145.00 | 142.00 | 142.00 | 790,900 | 0 |
| 01-Aug-2025 | 146.00 | 146.00 | 142.00 | 142.00 | 581,900 | 0 |
| 31-Jul-2025 | 147.00 | 149.00 | 142.00 | 143.00 | 1,900,200 | 0 |
| 30-Jul-2025 | 152.00 | 152.00 | 145.00 | 145.00 | 1,136,100 | 0 |
| 29-Jul-2025 | 150.00 | 152.00 | 149.00 | 152.00 | 633,800 | 0 |
| 28-Jul-2025 | 148.00 | 156.00 | 147.00 | 150.00 | 1,729,100 | 0 |
| 25-Jul-2025 | 150.00 | 152.00 | 148.00 | 148.00 | 1,239,300 | 0 |
| 24-Jul-2025 | 149.00 | 159.00 | 148.00 | 152.00 | 5,192,100 | 0 |
| 23-Jul-2025 | 149.00 | 151.00 | 148.00 | 149.00 | 392,800 | 0 |
| 22-Jul-2025 | 150.00 | 151.00 | 148.00 | 149.00 | 1,164,900 | 0 |
| 21-Jul-2025 | 148.00 | 150.00 | 147.00 | 149.00 | 574,500 | 0 |
| 18-Jul-2025 | 150.00 | 151.00 | 148.00 | 150.00 | 239,100 | 0 |
| 17-Jul-2025 | 149.00 | 151.00 | 149.00 | 150.00 | 158,500 | 0 |
| 16-Jul-2025 | 150.00 | 152.00 | 149.00 | 149.00 | 228,100 | 0 |
| 15-Jul-2025 | 153.00 | 153.00 | 147.00 | 150.00 | 569,400 | 0 |
| 14-Jul-2025 | 153.00 | 154.00 | 150.00 | 153.00 | 472,400 | 0 |
| 11-Jul-2025 | 150.00 | 157.00 | 149.00 | 153.00 | 1,639,800 | 0 |
| 10-Jul-2025 | 149.00 | 153.00 | 149.00 | 150.00 | 766,200 | 0 |
| 09-Jul-2025 | 146.00 | 150.00 | 146.00 | 149.00 | 125,200 | 0 |
| 08-Jul-2025 | 149.00 | 151.00 | 146.00 | 150.00 | 366,400 | 0 |
| 07-Jul-2025 | 148.00 | 150.00 | 146.00 | 148.00 | 384,800 | 0 |
| 04-Jul-2025 | 150.00 | 150.00 | 145.00 | 149.00 | 651,300 | 0 |
| 03-Jul-2025 | 148.00 | 149.00 | 145.00 | 149.00 | 554,700 | 0 |
| 02-Jul-2025 | 149.00 | 152.00 | 146.00 | 149.00 | 581,400 | 0 |
| 01-Jul-2025 | 146.00 | 150.00 | 145.00 | 147.00 | 653,900 | 0 |
| 30-Jun-2025 | 148.00 | 149.00 | 144.00 | 146.00 | 338,800 | 0 |
| 26-Jun-2025 | 149.00 | 152.00 | 148.00 | 148.00 | 246,600 | 0 |
| 25-Jun-2025 | 148.00 | 155.00 | 146.00 | 149.00 | 1,337,300 | 0 |
| 24-Jun-2025 | 149.00 | 149.00 | 146.00 | 148.00 | 188,400 | 0 |
| 23-Jun-2025 | 147.00 | 149.00 | 143.00 | 147.00 | 969,000 | 0 |
| 20-Jun-2025 | 146.00 | 155.00 | 146.00 | 150.00 | 2,085,300 | 0 |
| 19-Jun-2025 | 151.00 | 152.00 | 146.00 | 146.00 | 1,240,000 | 0 |
| 18-Jun-2025 | 152.00 | 153.00 | 150.00 | 151.00 | 476,400 | 0 |
| 17-Jun-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 279,600 | 0 |
| 16-Jun-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 541,100 | 0 |
| 13-Jun-2025 | 151.00 | 153.00 | 150.00 | 151.00 | 936,300 | 0 |
| 12-Jun-2025 | 151.00 | 152.00 | 150.00 | 152.00 | 539,900 | 0 |
| 11-Jun-2025 | 152.00 | 152.00 | 150.00 | 152.00 | 413,500 | 0 |
| 10-Jun-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 1,488,400 | 0 |
| 05-Jun-2025 | 153.00 | 154.00 | 151.00 | 151.00 | 976,400 | 0 |
| 04-Jun-2025 | 165.00 | 170.00 | 150.00 | 152.00 | 18,620,900 | 0 |
| 03-Jun-2025 | 155.00 | 155.00 | 152.00 | 153.00 | 541,200 | 0 |
| 02-Jun-2025 | 153.00 | 157.00 | 152.00 | 155.00 | 976,000 | 0 |
| 28-May-2025 | 154.00 | 156.00 | 152.00 | 153.00 | 823,700 | 0 |
| 27-May-2025 | 156.00 | 156.00 | 152.00 | 152.00 | 781,700 | 0 |
| 26-May-2025 | 153.00 | 158.00 | 151.00 | 155.00 | 2,508,700 | 0 |
| 23-May-2025 | 156.00 | 156.00 | 153.00 | 154.00 | 426,600 | 0 |
| 22-May-2025 | 155.00 | 156.00 | 153.00 | 154.00 | 765,500 | 0 |
| 21-May-2025 | 154.00 | 156.00 | 152.00 | 155.00 | 1,153,100 | 0 |
| 20-May-2025 | 156.00 | 158.00 | 153.00 | 153.00 | 2,607,400 | 0 |
| 19-May-2025 | 156.00 | 158.00 | 154.00 | 156.00 | 2,450,500 | 0 |
| 16-May-2025 | 156.00 | 164.00 | 153.00 | 156.00 | 9,062,800 | 0 |
| 15-May-2025 | 153.00 | 156.00 | 152.00 | 155.00 | 2,219,700 | 0 |
| 14-May-2025 | 155.00 | 158.00 | 151.00 | 152.00 | 2,536,400 | 0 |
| 09-May-2025 | 156.00 | 159.00 | 154.00 | 155.00 | 3,174,100 | 0 |
| 08-May-2025 | 156.00 | 158.00 | 155.00 | 155.00 | 4,130,500 | 0 |
| 07-May-2025 | 164.00 | 164.00 | 154.00 | 155.00 | 9,675,600 | 0 |