| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 179.00 | 183.00 | 178.00 | 183.00 | 77,800 | 0 |
| 03-Oct-2025 | 183.00 | 183.00 | 179.00 | 180.00 | 27,100 | 0 |
| 02-Oct-2025 | 184.00 | 185.00 | 179.00 | 180.00 | 249,900 | 0 |
| 01-Oct-2025 | 181.00 | 183.00 | 181.00 | 181.00 | 6,700 | 0 |
| 30-Sep-2025 | 184.00 | 184.00 | 177.00 | 181.00 | 48,900 | 0 |
| 29-Sep-2025 | 181.00 | 183.00 | 179.00 | 183.00 | 37,800 | 0 |
| 26-Sep-2025 | 183.00 | 183.00 | 181.00 | 181.00 | 15,400 | 0 |
| 25-Sep-2025 | 186.00 | 186.00 | 181.00 | 182.00 | 69,400 | 0 |
| 24-Sep-2025 | 180.00 | 185.00 | 180.00 | 185.00 | 310,800 | 0 |
| 23-Sep-2025 | 182.00 | 182.00 | 180.00 | 180.00 | 22,400 | 0 |
| 22-Sep-2025 | 182.00 | 182.00 | 180.00 | 180.00 | 66,600 | 0 |
| 19-Sep-2025 | 183.00 | 183.00 | 181.00 | 181.00 | 64,100 | 0 |
| 18-Sep-2025 | 183.00 | 185.00 | 181.00 | 183.00 | 352,100 | 0 |
| 17-Sep-2025 | 182.00 | 183.00 | 178.00 | 180.00 | 27,800 | 0 |
| 16-Sep-2025 | 182.00 | 182.00 | 179.00 | 182.00 | 273,500 | 0 |
| 15-Sep-2025 | 179.00 | 179.00 | 175.00 | 177.00 | 98,800 | 0 |
| 12-Sep-2025 | 176.00 | 179.00 | 174.00 | 175.00 | 60,300 | 0 |
| 11-Sep-2025 | 181.00 | 181.00 | 176.00 | 176.00 | 93,000 | 0 |
| 10-Sep-2025 | 180.00 | 183.00 | 180.00 | 180.00 | 89,300 | 0 |
| 09-Sep-2025 | 179.00 | 182.00 | 176.00 | 179.00 | 228,100 | 0 |
| 08-Sep-2025 | 175.00 | 176.00 | 175.00 | 176.00 | 500 | 0 |
| 04-Sep-2025 | 176.00 | 180.00 | 176.00 | 176.00 | 61,100 | 0 |
| 03-Sep-2025 | 175.00 | 177.00 | 175.00 | 176.00 | 110,400 | 0 |
| 02-Sep-2025 | 175.00 | 177.00 | 175.00 | 175.00 | 18,600 | 0 |
| 01-Sep-2025 | 173.00 | 177.00 | 167.00 | 176.00 | 104,500 | 0 |
| 29-Aug-2025 | 176.00 | 177.00 | 172.00 | 173.00 | 46,100 | 0 |
| 28-Aug-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 53,200 | 0 |
| 27-Aug-2025 | 179.00 | 179.00 | 174.00 | 177.00 | 77,200 | 0 |
| 26-Aug-2025 | 177.00 | 177.00 | 173.00 | 176.00 | 7,000 | 0 |
| 25-Aug-2025 | 178.00 | 178.00 | 173.00 | 177.00 | 22,000 | 0 |
| 22-Aug-2025 | 172.00 | 178.00 | 172.00 | 177.00 | 80,400 | 0 |
| 21-Aug-2025 | 174.00 | 178.00 | 171.00 | 177.00 | 122,200 | 0 |
| 20-Aug-2025 | 178.00 | 178.00 | 173.00 | 174.00 | 22,800 | 0 |
| 19-Aug-2025 | 177.00 | 179.00 | 170.00 | 178.00 | 59,300 | 0 |
| 15-Aug-2025 | 176.00 | 180.00 | 175.00 | 178.00 | 81,700 | 0 |
| 14-Aug-2025 | 173.00 | 179.00 | 170.00 | 174.00 | 173,600 | 0 |
| 13-Aug-2025 | 177.00 | 177.00 | 173.00 | 173.00 | 55,000 | 0 |
| 12-Aug-2025 | 170.00 | 178.00 | 168.00 | 175.00 | 232,000 | 0 |
| 11-Aug-2025 | 173.00 | 173.00 | 170.00 | 170.00 | 17,100 | 0 |
| 08-Aug-2025 | 170.00 | 173.00 | 170.00 | 173.00 | 18,300 | 0 |
| 07-Aug-2025 | 168.00 | 171.00 | 168.00 | 171.00 | 18,500 | 0 |
| 06-Aug-2025 | 170.00 | 173.00 | 170.00 | 170.00 | 23,000 | 0 |
| 05-Aug-2025 | 170.00 | 171.00 | 170.00 | 170.00 | 11,300 | 0 |
| 04-Aug-2025 | 170.00 | 173.00 | 169.00 | 173.00 | 62,100 | 0 |
| 01-Aug-2025 | 174.00 | 174.00 | 170.00 | 170.00 | 8,600 | 0 |
| 31-Jul-2025 | 174.00 | 174.00 | 167.00 | 170.00 | 35,700 | 0 |
| 30-Jul-2025 | 170.00 | 183.00 | 168.00 | 172.00 | 287,800 | 0 |
| 29-Jul-2025 | 171.00 | 176.00 | 170.00 | 174.00 | 7,100 | 0 |
| 28-Jul-2025 | 172.00 | 172.00 | 169.00 | 172.00 | 3,400 | 0 |
| 25-Jul-2025 | 169.00 | 169.00 | 168.00 | 168.00 | 30,000 | 0 |
| 24-Jul-2025 | 168.00 | 170.00 | 168.00 | 169.00 | 30,300 | 0 |
| 23-Jul-2025 | 173.00 | 174.00 | 170.00 | 170.00 | 27,500 | 0 |
| 22-Jul-2025 | 170.00 | 174.00 | 169.00 | 174.00 | 6,500 | 0 |
| 21-Jul-2025 | 171.00 | 172.00 | 169.00 | 170.00 | 40,600 | 0 |
| 18-Jul-2025 | 171.00 | 171.00 | 169.00 | 171.00 | 40,500 | 0 |
| 17-Jul-2025 | 170.00 | 172.00 | 170.00 | 171.00 | 9,600 | 0 |
| 16-Jul-2025 | 174.00 | 174.00 | 168.00 | 170.00 | 136,900 | 0 |
| 15-Jul-2025 | 175.00 | 175.00 | 172.00 | 174.00 | 25,900 | 0 |
| 14-Jul-2025 | 181.00 | 181.00 | 175.00 | 175.00 | 173,100 | 0 |
| 11-Jul-2025 | 174.00 | 180.00 | 173.00 | 175.00 | 6,000 | 0 |
| 10-Jul-2025 | 172.00 | 181.00 | 170.00 | 174.00 | 4,600 | 0 |
| 09-Jul-2025 | 171.00 | 178.00 | 171.00 | 177.00 | 4,600 | 0 |
| 08-Jul-2025 | 168.00 | 200.00 | 168.00 | 178.00 | 359,200 | 0 |
| 07-Jul-2025 | 168.00 | 170.00 | 168.00 | 170.00 | 700 | 0 |
| 04-Jul-2025 | 168.00 | 170.00 | 168.00 | 170.00 | 1,500 | 0 |
| 03-Jul-2025 | 168.00 | 168.00 | 168.00 | 168.00 | 1,200 | 0 |
| 02-Jul-2025 | 168.00 | 173.00 | 168.00 | 172.00 | 42,700 | 0 |
| 01-Jul-2025 | 171.00 | 175.00 | 171.00 | 174.00 | 11,000 | 0 |
| 30-Jun-2025 | 169.00 | 171.00 | 169.00 | 171.00 | 2,300 | 0 |
| 26-Jun-2025 | 168.00 | 170.00 | 168.00 | 169.00 | 6,500 | 0 |
| 25-Jun-2025 | 171.00 | 171.00 | 168.00 | 169.00 | 800 | 0 |
| 24-Jun-2025 | 170.00 | 175.00 | 169.00 | 169.00 | 5,900 | 0 |
| 23-Jun-2025 | 174.00 | 174.00 | 169.00 | 170.00 | 3,100 | 0 |
| 20-Jun-2025 | 170.00 | 175.00 | 170.00 | 175.00 | 20,600 | 0 |
| 19-Jun-2025 | 170.00 | 170.00 | 169.00 | 169.00 | 20,400 | 0 |
| 18-Jun-2025 | 176.00 | 176.00 | 168.00 | 175.00 | 86,600 | 0 |
| 17-Jun-2025 | 169.00 | 188.00 | 169.00 | 176.00 | 236,100 | 0 |
| 16-Jun-2025 | 167.00 | 167.00 | 166.00 | 167.00 | 15,700 | 0 |
| 13-Jun-2025 | 166.00 | 169.00 | 166.00 | 169.00 | 400 | 0 |
| 12-Jun-2025 | 167.00 | 168.00 | 166.00 | 168.00 | 1,000 | 0 |
| 11-Jun-2025 | 168.00 | 169.00 | 165.00 | 166.00 | 39,200 | 0 |
| 10-Jun-2025 | 169.00 | 169.00 | 166.00 | 166.00 | 6,100 | 0 |
| 05-Jun-2025 | 166.00 | 166.00 | 166.00 | 166.00 | 200 | 0 |
| 04-Jun-2025 | 166.00 | 174.00 | 165.00 | 165.00 | 93,500 | 0 |
| 03-Jun-2025 | 168.00 | 169.00 | 168.00 | 168.00 | 5,200 | 0 |
| 02-Jun-2025 | 167.00 | 169.00 | 167.00 | 168.00 | 1,500 | 0 |
| 28-May-2025 | 167.00 | 167.00 | 165.00 | 167.00 | 5,700 | 0 |
| 27-May-2025 | 164.00 | 173.00 | 159.00 | 167.00 | 2,300 | 0 |
| 26-May-2025 | 164.00 | 167.00 | 164.00 | 164.00 | 3,600 | 0 |
| 23-May-2025 | 163.00 | 163.00 | 163.00 | 163.00 | 0 | 0 |
| 22-May-2025 | 168.00 | 168.00 | 163.00 | 163.00 | 1,700 | 0 |
| 21-May-2025 | 168.00 | 168.00 | 151.00 | 163.00 | 10,200 | 0 |
| 20-May-2025 | 168.00 | 168.00 | 167.00 | 167.00 | 3,600 | 0 |
| 19-May-2025 | 168.00 | 168.00 | 168.00 | 168.00 | 600 | 0 |
| 16-May-2025 | 168.00 | 169.00 | 165.00 | 169.00 | 10,400 | 0 |
| 15-May-2025 | 169.00 | 169.00 | 165.00 | 168.00 | 18,100 | 0 |
| 14-May-2025 | 170.00 | 170.00 | 165.00 | 165.00 | 66,000 | 0 |
| 09-May-2025 | 170.00 | 170.00 | 170.00 | 170.00 | 6,800 | 0 |
| 08-May-2025 | 170.00 | 170.00 | 168.00 | 170.00 | 12,500 | 0 |
| 07-May-2025 | 168.00 | 170.00 | 168.00 | 170.00 | 18,700 | 0 |