| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 204.00 | 208.00 | 197.00 | 198.00 | 2,668,400 | 0 |
| 03-Oct-2025 | 196.00 | 206.00 | 192.00 | 202.00 | 6,318,500 | 0 |
| 02-Oct-2025 | 200.00 | 200.00 | 193.00 | 193.00 | 1,257,300 | 0 |
| 01-Oct-2025 | 202.00 | 202.00 | 192.00 | 196.00 | 3,078,700 | 0 |
| 30-Sep-2025 | 191.00 | 208.00 | 189.00 | 199.00 | 2,955,400 | 0 |
| 29-Sep-2025 | 193.00 | 194.00 | 190.00 | 191.00 | 802,500 | 0 |
| 26-Sep-2025 | 186.00 | 193.00 | 185.00 | 192.00 | 1,356,600 | 0 |
| 25-Sep-2025 | 197.00 | 197.00 | 186.00 | 187.00 | 3,706,800 | 0 |
| 24-Sep-2025 | 197.00 | 198.00 | 195.00 | 195.00 | 1,625,400 | 0 |
| 23-Sep-2025 | 197.00 | 198.00 | 194.00 | 197.00 | 1,402,500 | 0 |
| 22-Sep-2025 | 199.00 | 199.00 | 194.00 | 197.00 | 2,416,200 | 0 |
| 19-Sep-2025 | 197.00 | 199.00 | 195.00 | 198.00 | 1,207,000 | 0 |
| 18-Sep-2025 | 200.00 | 202.00 | 195.00 | 197.00 | 2,970,400 | 0 |
| 17-Sep-2025 | 199.00 | 202.00 | 198.00 | 199.00 | 1,762,700 | 0 |
| 16-Sep-2025 | 202.00 | 204.00 | 197.00 | 199.00 | 3,847,700 | 0 |
| 15-Sep-2025 | 204.00 | 212.00 | 198.00 | 200.00 | 5,850,600 | 0 |
| 12-Sep-2025 | 214.00 | 228.00 | 193.00 | 202.00 | 29,473,800 | 0 |
| 11-Sep-2025 | 220.00 | 222.00 | 218.00 | 218.00 | 476,000 | 0 |
| 10-Sep-2025 | 216.00 | 224.00 | 210.00 | 220.00 | 1,241,600 | 0 |
| 09-Sep-2025 | 218.00 | 222.00 | 208.00 | 216.00 | 2,192,600 | 0 |
| 08-Sep-2025 | 232.00 | 232.00 | 214.00 | 218.00 | 3,960,000 | 0 |
| 04-Sep-2025 | 226.00 | 238.00 | 224.00 | 230.00 | 3,703,400 | 0 |
| 03-Sep-2025 | 220.00 | 228.00 | 218.00 | 224.00 | 677,800 | 0 |
| 02-Sep-2025 | 218.00 | 228.00 | 218.00 | 218.00 | 796,400 | 0 |
| 01-Sep-2025 | 214.00 | 220.00 | 204.00 | 214.00 | 1,391,300 | 0 |
| 29-Aug-2025 | 226.00 | 228.00 | 214.00 | 220.00 | 2,130,700 | 0 |
| 28-Aug-2025 | 228.00 | 230.00 | 218.00 | 226.00 | 1,671,500 | 0 |
| 27-Aug-2025 | 226.00 | 230.00 | 220.00 | 228.00 | 2,502,500 | 0 |
| 26-Aug-2025 | 234.00 | 234.00 | 220.00 | 224.00 | 4,177,400 | 0 |
| 25-Aug-2025 | 242.00 | 250.00 | 226.00 | 234.00 | 4,723,200 | 0 |
| 22-Aug-2025 | 238.00 | 248.00 | 232.00 | 236.00 | 2,485,500 | 0 |
| 21-Aug-2025 | 254.00 | 254.00 | 232.00 | 238.00 | 5,923,400 | 0 |
| 20-Aug-2025 | 240.00 | 256.00 | 230.00 | 252.00 | 13,620,200 | 0 |
| 19-Aug-2025 | 222.00 | 240.00 | 220.00 | 224.00 | 1,737,500 | 0 |
| 15-Aug-2025 | 224.00 | 226.00 | 218.00 | 220.00 | 775,300 | 0 |
| 14-Aug-2025 | 216.00 | 222.00 | 216.00 | 220.00 | 618,000 | 0 |
| 13-Aug-2025 | 216.00 | 222.00 | 208.00 | 216.00 | 1,314,600 | 0 |
| 12-Aug-2025 | 218.00 | 220.00 | 208.00 | 216.00 | 943,000 | 0 |
| 11-Aug-2025 | 210.00 | 218.00 | 208.00 | 216.00 | 813,700 | 0 |
| 08-Aug-2025 | 218.00 | 220.00 | 200.00 | 210.00 | 2,189,300 | 0 |
| 07-Aug-2025 | 224.00 | 226.00 | 220.00 | 220.00 | 1,114,800 | 0 |
| 06-Aug-2025 | 230.00 | 232.00 | 222.00 | 224.00 | 2,628,900 | 0 |
| 05-Aug-2025 | 224.00 | 232.00 | 220.00 | 230.00 | 1,689,500 | 0 |
| 04-Aug-2025 | 226.00 | 232.00 | 220.00 | 224.00 | 1,976,800 | 0 |
| 01-Aug-2025 | 230.00 | 234.00 | 224.00 | 224.00 | 3,434,700 | 0 |
| 31-Jul-2025 | 240.00 | 252.00 | 218.00 | 234.00 | 6,638,800 | 0 |
| 30-Jul-2025 | 290.00 | 298.00 | 230.00 | 240.00 | 45,344,500 | 0 |
| 29-Jul-2025 | 230.00 | 252.00 | 214.00 | 252.00 | 37,821,100 | 0 |
| 28-Jul-2025 | 186.00 | 189.00 | 185.00 | 187.00 | 566,400 | 0 |
| 25-Jul-2025 | 187.00 | 194.00 | 186.00 | 187.00 | 1,139,400 | 0 |
| 24-Jul-2025 | 187.00 | 188.00 | 186.00 | 187.00 | 1,079,700 | 0 |
| 23-Jul-2025 | 186.00 | 189.00 | 184.00 | 187.00 | 2,048,500 | 0 |
| 22-Jul-2025 | 188.00 | 189.00 | 184.00 | 187.00 | 1,371,300 | 0 |
| 21-Jul-2025 | 187.00 | 189.00 | 185.00 | 187.00 | 1,590,900 | 0 |
| 18-Jul-2025 | 192.00 | 192.00 | 185.00 | 188.00 | 1,969,900 | 0 |
| 17-Jul-2025 | 187.00 | 194.00 | 187.00 | 190.00 | 1,459,500 | 0 |
| 16-Jul-2025 | 188.00 | 191.00 | 186.00 | 187.00 | 1,033,800 | 0 |
| 15-Jul-2025 | 183.00 | 190.00 | 183.00 | 188.00 | 1,153,400 | 0 |
| 14-Jul-2025 | 190.00 | 190.00 | 183.00 | 183.00 | 2,055,900 | 0 |
| 11-Jul-2025 | 188.00 | 190.00 | 186.00 | 188.00 | 1,582,800 | 0 |
| 10-Jul-2025 | 196.00 | 196.00 | 186.00 | 189.00 | 3,298,700 | 0 |
| 09-Jul-2025 | 194.00 | 198.00 | 188.00 | 194.00 | 2,165,600 | 0 |
| 08-Jul-2025 | 197.00 | 202.00 | 194.00 | 194.00 | 1,759,400 | 0 |
| 07-Jul-2025 | 198.00 | 202.00 | 193.00 | 197.00 | 1,322,600 | 0 |
| 04-Jul-2025 | 208.00 | 208.00 | 197.00 | 197.00 | 3,669,800 | 0 |
| 03-Jul-2025 | 210.00 | 216.00 | 200.00 | 208.00 | 3,403,700 | 0 |
| 02-Jul-2025 | 216.00 | 218.00 | 200.00 | 202.00 | 7,103,800 | 0 |
| 01-Jul-2025 | 196.00 | 224.00 | 196.00 | 214.00 | 28,670,700 | 0 |
| 30-Jun-2025 | 190.00 | 202.00 | 190.00 | 195.00 | 7,868,500 | 0 |
| 26-Jun-2025 | 187.00 | 196.00 | 178.00 | 188.00 | 11,788,900 | 0 |
| 25-Jun-2025 | 196.00 | 196.00 | 184.00 | 187.00 | 11,072,900 | 0 |
| 24-Jun-2025 | 218.00 | 218.00 | 199.00 | 199.00 | 7,442,100 | 0 |
| 23-Jun-2025 | 199.00 | 242.00 | 199.00 | 234.00 | 79,510,700 | 0 |
| 20-Jun-2025 | 172.00 | 202.00 | 172.00 | 189.00 | 26,292,700 | 0 |
| 19-Jun-2025 | 175.00 | 179.00 | 168.00 | 171.00 | 1,649,500 | 0 |
| 18-Jun-2025 | 175.00 | 181.00 | 173.00 | 179.00 | 1,528,800 | 0 |
| 17-Jun-2025 | 175.00 | 176.00 | 173.00 | 174.00 | 794,300 | 0 |
| 16-Jun-2025 | 177.00 | 184.00 | 175.00 | 175.00 | 3,615,100 | 0 |
| 13-Jun-2025 | 173.00 | 178.00 | 170.00 | 174.00 | 1,878,600 | 0 |
| 12-Jun-2025 | 168.00 | 179.00 | 168.00 | 172.00 | 2,064,300 | 0 |
| 11-Jun-2025 | 168.00 | 174.00 | 165.00 | 168.00 | 150,500 | 0 |
| 10-Jun-2025 | 164.00 | 174.00 | 162.00 | 165.00 | 1,138,800 | 0 |
| 05-Jun-2025 | 165.00 | 165.00 | 160.00 | 164.00 | 127,100 | 0 |
| 04-Jun-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 96,800 | 0 |
| 03-Jun-2025 | 161.00 | 164.00 | 158.00 | 161.00 | 450,900 | 0 |
| 02-Jun-2025 | 166.00 | 166.00 | 159.00 | 161.00 | 521,500 | 0 |
| 28-May-2025 | 168.00 | 174.00 | 159.00 | 166.00 | 1,468,900 | 0 |
| 27-May-2025 | 170.00 | 170.00 | 166.00 | 168.00 | 69,600 | 0 |
| 26-May-2025 | 170.00 | 170.00 | 167.00 | 167.00 | 159,000 | 0 |
| 23-May-2025 | 168.00 | 171.00 | 166.00 | 170.00 | 111,400 | 0 |
| 22-May-2025 | 167.00 | 175.00 | 166.00 | 169.00 | 702,200 | 0 |
| 21-May-2025 | 165.00 | 170.00 | 163.00 | 167.00 | 210,800 | 0 |
| 20-May-2025 | 170.00 | 170.00 | 165.00 | 165.00 | 372,200 | 0 |
| 19-May-2025 | 164.00 | 170.00 | 163.00 | 170.00 | 635,600 | 0 |
| 16-May-2025 | 164.00 | 168.00 | 163.00 | 164.00 | 67,000 | 0 |
| 15-May-2025 | 165.00 | 166.00 | 162.00 | 165.00 | 40,100 | 0 |
| 14-May-2025 | 163.00 | 165.00 | 162.00 | 165.00 | 238,200 | 0 |
| 09-May-2025 | 165.00 | 166.00 | 163.00 | 163.00 | 284,000 | 0 |
| 08-May-2025 | 165.00 | 166.00 | 164.00 | 166.00 | 118,400 | 0 |
| 07-May-2025 | 166.00 | 168.00 | 165.00 | 165.00 | 301,200 | 0 |