| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 26,400 | 0 |
| 03-Oct-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 262,400 | 0 |
| 02-Oct-2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143,700 | 0 |
| 01-Oct-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 314,700 | 0 |
| 30-Sep-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 88,800 | 0 |
| 29-Sep-2025 | 146.00 | 146.00 | 142.00 | 143.00 | 87,600 | 0 |
| 26-Sep-2025 | 146.00 | 146.00 | 142.00 | 142.00 | 14,600 | 0 |
| 25-Sep-2025 | 147.00 | 147.00 | 143.00 | 143.00 | 270,000 | 0 |
| 24-Sep-2025 | 144.00 | 147.00 | 143.00 | 146.00 | 137,800 | 0 |
| 23-Sep-2025 | 146.00 | 146.00 | 142.00 | 144.00 | 205,300 | 0 |
| 22-Sep-2025 | 144.00 | 155.00 | 143.00 | 144.00 | 350,600 | 0 |
| 19-Sep-2025 | 144.00 | 147.00 | 142.00 | 142.00 | 599,400 | 0 |
| 18-Sep-2025 | 144.00 | 144.00 | 141.00 | 144.00 | 62,900 | 0 |
| 17-Sep-2025 | 142.00 | 146.00 | 140.00 | 141.00 | 207,400 | 0 |
| 16-Sep-2025 | 143.00 | 147.00 | 141.00 | 141.00 | 156,500 | 0 |
| 15-Sep-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 33,400 | 0 |
| 12-Sep-2025 | 145.00 | 145.00 | 143.00 | 143.00 | 28,300 | 0 |
| 11-Sep-2025 | 141.00 | 147.00 | 141.00 | 144.00 | 232,700 | 0 |
| 10-Sep-2025 | 142.00 | 150.00 | 140.00 | 142.00 | 638,700 | 0 |
| 09-Sep-2025 | 142.00 | 148.00 | 141.00 | 142.00 | 471,000 | 0 |
| 08-Sep-2025 | 142.00 | 151.00 | 140.00 | 141.00 | 1,560,500 | 0 |
| 04-Sep-2025 | 144.00 | 144.00 | 141.00 | 141.00 | 318,600 | 0 |
| 03-Sep-2025 | 141.00 | 149.00 | 138.00 | 143.00 | 734,100 | 0 |
| 02-Sep-2025 | 139.00 | 142.00 | 139.00 | 139.00 | 52,900 | 0 |
| 01-Sep-2025 | 140.00 | 140.00 | 136.00 | 139.00 | 138,100 | 0 |
| 29-Aug-2025 | 144.00 | 148.00 | 140.00 | 140.00 | 317,700 | 0 |
| 28-Aug-2025 | 142.00 | 149.00 | 140.00 | 144.00 | 353,100 | 0 |
| 27-Aug-2025 | 142.00 | 143.00 | 138.00 | 141.00 | 973,600 | 0 |
| 26-Aug-2025 | 141.00 | 151.00 | 139.00 | 140.00 | 3,372,400 | 0 |
| 25-Aug-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 179,100 | 0 |
| 22-Aug-2025 | 139.00 | 141.00 | 138.00 | 141.00 | 316,700 | 0 |
| 21-Aug-2025 | 140.00 | 140.00 | 137.00 | 139.00 | 273,400 | 0 |
| 20-Aug-2025 | 139.00 | 140.00 | 138.00 | 140.00 | 158,300 | 0 |
| 19-Aug-2025 | 139.00 | 139.00 | 137.00 | 139.00 | 46,900 | 0 |
| 15-Aug-2025 | 140.00 | 141.00 | 137.00 | 137.00 | 372,400 | 0 |
| 14-Aug-2025 | 140.00 | 140.00 | 138.00 | 140.00 | 44,000 | 0 |
| 13-Aug-2025 | 140.00 | 140.00 | 138.00 | 139.00 | 93,700 | 0 |
| 12-Aug-2025 | 139.00 | 140.00 | 138.00 | 139.00 | 106,200 | 0 |
| 11-Aug-2025 | 138.00 | 140.00 | 137.00 | 139.00 | 80,900 | 0 |
| 08-Aug-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 309,200 | 0 |
| 07-Aug-2025 | 139.00 | 141.00 | 137.00 | 140.00 | 664,400 | 0 |
| 06-Aug-2025 | 137.00 | 139.00 | 136.00 | 138.00 | 369,100 | 0 |
| 05-Aug-2025 | 139.00 | 140.00 | 136.00 | 138.00 | 345,900 | 0 |
| 04-Aug-2025 | 138.00 | 143.00 | 137.00 | 138.00 | 614,200 | 0 |
| 01-Aug-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 1,155,200 | 0 |
| 31-Jul-2025 | 142.00 | 182.00 | 137.00 | 139.00 | 24,830,900 | 0 |
| 30-Jul-2025 | 142.00 | 147.00 | 141.00 | 142.00 | 545,500 | 0 |
| 29-Jul-2025 | 142.00 | 143.00 | 141.00 | 142.00 | 111,100 | 0 |
| 28-Jul-2025 | 140.00 | 143.00 | 140.00 | 142.00 | 175,100 | 0 |
| 25-Jul-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 467,900 | 0 |
| 24-Jul-2025 | 141.00 | 152.00 | 139.00 | 139.00 | 6,139,200 | 0 |
| 23-Jul-2025 | 142.00 | 143.00 | 139.00 | 141.00 | 341,600 | 0 |
| 22-Jul-2025 | 144.00 | 145.00 | 140.00 | 140.00 | 398,900 | 0 |
| 21-Jul-2025 | 146.00 | 146.00 | 141.00 | 142.00 | 793,400 | 0 |
| 18-Jul-2025 | 140.00 | 152.00 | 139.00 | 143.00 | 6,939,900 | 0 |
| 17-Jul-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 123,600 | 0 |
| 16-Jul-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 119,200 | 0 |
| 15-Jul-2025 | 142.00 | 145.00 | 139.00 | 141.00 | 617,300 | 0 |
| 14-Jul-2025 | 140.00 | 143.00 | 140.00 | 142.00 | 164,900 | 0 |
| 11-Jul-2025 | 141.00 | 145.00 | 139.00 | 142.00 | 366,200 | 0 |
| 10-Jul-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 165,100 | 0 |
| 09-Jul-2025 | 140.00 | 140.00 | 137.00 | 140.00 | 108,900 | 0 |
| 08-Jul-2025 | 140.00 | 141.00 | 139.00 | 140.00 | 120,800 | 0 |
| 07-Jul-2025 | 140.00 | 143.00 | 138.00 | 140.00 | 255,300 | 0 |
| 04-Jul-2025 | 142.00 | 145.00 | 140.00 | 140.00 | 308,600 | 0 |
| 03-Jul-2025 | 142.00 | 144.00 | 140.00 | 141.00 | 234,700 | 0 |
| 02-Jul-2025 | 138.00 | 143.00 | 138.00 | 140.00 | 284,900 | 0 |
| 01-Jul-2025 | 138.00 | 150.00 | 136.00 | 141.00 | 2,625,900 | 0 |
| 30-Jun-2025 | 135.00 | 140.00 | 135.00 | 138.00 | 202,700 | 0 |
| 26-Jun-2025 | 140.00 | 142.00 | 135.00 | 135.00 | 306,600 | 0 |
| 25-Jun-2025 | 139.00 | 141.00 | 137.00 | 139.00 | 214,100 | 0 |
| 24-Jun-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 226,400 | 0 |
| 23-Jun-2025 | 139.00 | 144.00 | 139.00 | 140.00 | 254,300 | 0 |
| 20-Jun-2025 | 138.00 | 145.00 | 136.00 | 143.00 | 247,200 | 0 |
| 19-Jun-2025 | 142.00 | 143.00 | 138.00 | 140.00 | 305,300 | 0 |
| 18-Jun-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 558,200 | 0 |
| 17-Jun-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 242,700 | 0 |
| 16-Jun-2025 | 145.00 | 147.00 | 142.00 | 145.00 | 553,000 | 0 |
| 13-Jun-2025 | 149.00 | 155.00 | 139.00 | 145.00 | 4,453,700 | 0 |
| 12-Jun-2025 | 154.00 | 182.00 | 150.00 | 152.00 | 13,109,300 | 0 |
| 11-Jun-2025 | 150.00 | 159.00 | 148.00 | 153.00 | 2,481,200 | 0 |
| 10-Jun-2025 | 149.00 | 151.00 | 147.00 | 149.00 | 248,500 | 0 |
| 05-Jun-2025 | 152.00 | 153.00 | 148.00 | 148.00 | 643,500 | 0 |
| 04-Jun-2025 | 149.00 | 157.00 | 148.00 | 150.00 | 1,152,100 | 0 |
| 03-Jun-2025 | 152.00 | 157.00 | 147.00 | 147.00 | 1,446,300 | 0 |
| 02-Jun-2025 | 163.00 | 164.00 | 152.00 | 153.00 | 3,094,100 | 0 |
| 28-May-2025 | 149.00 | 172.00 | 148.00 | 157.00 | 25,694,800 | 0 |
| 27-May-2025 | 147.00 | 154.00 | 145.00 | 148.00 | 2,140,700 | 0 |
| 26-May-2025 | 146.00 | 151.00 | 144.00 | 147.00 | 1,779,100 | 0 |
| 23-May-2025 | 146.00 | 151.00 | 145.00 | 146.00 | 1,003,200 | 0 |
| 22-May-2025 | 149.00 | 149.00 | 145.00 | 146.00 | 685,600 | 0 |
| 21-May-2025 | 148.00 | 152.00 | 145.00 | 147.00 | 858,100 | 0 |
| 20-May-2025 | 154.00 | 155.00 | 145.00 | 145.00 | 1,260,700 | 0 |
| 19-May-2025 | 160.00 | 192.00 | 144.00 | 153.00 | 26,381,600 | 0 |
| 16-May-2025 | 140.00 | 162.00 | 135.00 | 160.00 | 32,212,600 | 0 |
| 15-May-2025 | 134.00 | 148.00 | 131.00 | 135.00 | 3,117,800 | 0 |
| 14-May-2025 | 130.00 | 134.00 | 130.00 | 133.00 | 352,400 | 0 |
| 09-May-2025 | 135.00 | 137.00 | 130.00 | 130.00 | 618,800 | 0 |
| 08-May-2025 | 137.00 | 141.00 | 130.00 | 132.00 | 2,059,800 | 0 |
| 07-May-2025 | 148.00 | 173.00 | 130.00 | 132.00 | 25,845,600 | 0 |