| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 177.00 | 180.00 | 171.00 | 173.00 | 34,270,500 | 0 |
| 03-Oct-2025 | 176.00 | 178.00 | 174.00 | 176.00 | 32,218,800 | 0 |
| 02-Oct-2025 | 180.00 | 183.00 | 174.00 | 176.00 | 54,788,300 | 0 |
| 01-Oct-2025 | 180.00 | 184.00 | 178.00 | 179.00 | 69,743,700 | 0 |
| 30-Sep-2025 | 176.00 | 181.00 | 176.00 | 179.00 | 59,226,800 | 0 |
| 29-Sep-2025 | 174.00 | 180.00 | 174.00 | 176.00 | 48,595,900 | 0 |
| 26-Sep-2025 | 176.00 | 179.00 | 173.00 | 173.00 | 55,589,200 | 0 |
| 25-Sep-2025 | 173.00 | 178.00 | 170.00 | 176.00 | 54,176,500 | 0 |
| 24-Sep-2025 | 173.00 | 173.00 | 169.00 | 172.00 | 23,301,700 | 0 |
| 23-Sep-2025 | 168.00 | 174.00 | 168.00 | 173.00 | 39,099,500 | 0 |
| 22-Sep-2025 | 169.00 | 170.00 | 167.00 | 168.00 | 28,959,400 | 0 |
| 19-Sep-2025 | 179.00 | 179.00 | 169.00 | 169.00 | 63,023,300 | 0 |
| 18-Sep-2025 | 186.00 | 186.00 | 177.00 | 179.00 | 90,263,700 | 0 |
| 17-Sep-2025 | 180.00 | 186.00 | 176.00 | 185.00 | 135,546,700 | 0 |
| 16-Sep-2025 | 176.00 | 184.00 | 176.00 | 178.00 | 83,676,600 | 0 |
| 15-Sep-2025 | 175.00 | 177.00 | 174.00 | 175.00 | 19,374,700 | 0 |
| 12-Sep-2025 | 176.00 | 177.00 | 172.00 | 173.00 | 16,507,000 | 0 |
| 11-Sep-2025 | 170.00 | 176.00 | 170.00 | 174.00 | 27,197,200 | 0 |
| 10-Sep-2025 | 170.00 | 170.00 | 167.00 | 170.00 | 9,540,000 | 0 |
| 09-Sep-2025 | 169.00 | 173.00 | 166.00 | 168.00 | 33,052,300 | 0 |
| 08-Sep-2025 | 174.00 | 179.00 | 169.00 | 169.00 | 54,870,700 | 0 |
| 04-Sep-2025 | 176.00 | 176.00 | 170.00 | 173.00 | 21,341,600 | 0 |
| 03-Sep-2025 | 178.00 | 179.00 | 171.00 | 174.00 | 40,257,900 | 0 |
| 02-Sep-2025 | 170.00 | 176.00 | 170.00 | 175.00 | 37,584,300 | 0 |
| 01-Sep-2025 | 165.00 | 172.00 | 158.00 | 169.00 | 90,573,100 | 0 |
| 29-Aug-2025 | 183.00 | 183.00 | 165.00 | 171.00 | 232,471,100 | 0 |
| 28-Aug-2025 | 180.00 | 187.00 | 179.00 | 186.00 | 110,909,700 | 0 |
| 27-Aug-2025 | 182.00 | 187.00 | 178.00 | 180.00 | 96,979,200 | 0 |
| 26-Aug-2025 | 185.00 | 185.00 | 177.00 | 182.00 | 104,071,500 | 0 |
| 25-Aug-2025 | 185.00 | 191.00 | 181.00 | 184.00 | 192,676,900 | 0 |
| 22-Aug-2025 | 183.00 | 185.00 | 178.00 | 180.00 | 58,655,400 | 0 |
| 21-Aug-2025 | 186.00 | 187.00 | 176.00 | 183.00 | 195,316,800 | 0 |
| 20-Aug-2025 | 168.00 | 186.00 | 167.00 | 185.00 | 447,385,900 | 0 |
| 19-Aug-2025 | 165.00 | 168.00 | 164.00 | 168.00 | 33,200,400 | 0 |
| 15-Aug-2025 | 169.00 | 171.00 | 163.00 | 164.00 | 39,316,500 | 0 |
| 14-Aug-2025 | 174.00 | 175.00 | 169.00 | 169.00 | 71,825,000 | 0 |
| 13-Aug-2025 | 165.00 | 174.00 | 161.00 | 173.00 | 158,741,600 | 0 |
| 12-Aug-2025 | 166.00 | 169.00 | 163.00 | 165.00 | 29,121,800 | 0 |
| 11-Aug-2025 | 162.00 | 167.00 | 160.00 | 165.00 | 58,323,600 | 0 |
| 08-Aug-2025 | 167.00 | 168.00 | 157.00 | 161.00 | 60,131,100 | 0 |
| 07-Aug-2025 | 169.00 | 169.00 | 165.00 | 167.00 | 32,138,100 | 0 |
| 06-Aug-2025 | 167.00 | 172.00 | 163.00 | 168.00 | 68,923,200 | 0 |
| 05-Aug-2025 | 175.00 | 176.00 | 166.00 | 166.00 | 135,279,800 | 0 |
| 04-Aug-2025 | 159.00 | 173.00 | 155.00 | 173.00 | 212,777,700 | 0 |
| 01-Aug-2025 | 156.00 | 160.00 | 155.00 | 158.00 | 28,419,800 | 0 |
| 31-Jul-2025 | 161.00 | 162.00 | 155.00 | 156.00 | 64,327,600 | 0 |
| 30-Jul-2025 | 169.00 | 169.00 | 161.00 | 162.00 | 65,201,500 | 0 |
| 29-Jul-2025 | 167.00 | 174.00 | 161.00 | 167.00 | 225,954,100 | 0 |
| 28-Jul-2025 | 154.00 | 164.00 | 153.00 | 164.00 | 276,708,700 | 0 |
| 25-Jul-2025 | 142.00 | 152.00 | 141.00 | 152.00 | 209,343,400 | 0 |
| 24-Jul-2025 | 142.00 | 144.00 | 141.00 | 142.00 | 48,753,700 | 0 |
| 23-Jul-2025 | 136.00 | 143.00 | 136.00 | 142.00 | 114,714,300 | 0 |
| 22-Jul-2025 | 140.00 | 140.00 | 135.00 | 136.00 | 51,551,600 | 0 |
| 21-Jul-2025 | 135.00 | 140.00 | 132.00 | 138.00 | 80,479,300 | 0 |
| 18-Jul-2025 | 140.00 | 141.00 | 135.00 | 136.00 | 26,554,600 | 0 |
| 17-Jul-2025 | 140.00 | 141.00 | 135.00 | 140.00 | 33,935,400 | 0 |
| 16-Jul-2025 | 144.00 | 149.00 | 138.00 | 138.00 | 186,974,300 | 0 |
| 15-Jul-2025 | 125.00 | 142.00 | 123.00 | 142.00 | 125,804,300 | 0 |
| 14-Jul-2025 | 129.00 | 130.00 | 125.00 | 125.00 | 11,788,800 | 0 |
| 11-Jul-2025 | 132.00 | 133.00 | 129.00 | 129.00 | 11,408,400 | 0 |
| 10-Jul-2025 | 127.00 | 132.00 | 125.00 | 130.00 | 19,279,800 | 0 |
| 09-Jul-2025 | 124.00 | 127.00 | 123.00 | 127.00 | 10,897,400 | 0 |
| 08-Jul-2025 | 126.00 | 126.00 | 124.00 | 124.00 | 6,206,900 | 0 |
| 07-Jul-2025 | 125.00 | 127.00 | 124.00 | 125.00 | 4,284,800 | 0 |
| 04-Jul-2025 | 127.00 | 127.00 | 124.00 | 125.00 | 5,260,200 | 0 |
| 03-Jul-2025 | 124.00 | 127.00 | 124.00 | 126.00 | 3,765,800 | 0 |
| 02-Jul-2025 | 127.00 | 127.00 | 123.00 | 124.00 | 9,733,200 | 0 |
| 01-Jul-2025 | 127.00 | 129.00 | 126.00 | 126.00 | 4,434,200 | 0 |
| 30-Jun-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 10,310,200 | 0 |
| 26-Jun-2025 | 125.00 | 127.00 | 125.00 | 126.00 | 9,955,500 | 0 |
| 25-Jun-2025 | 128.00 | 129.00 | 124.00 | 125.00 | 14,208,800 | 0 |
| 24-Jun-2025 | 121.00 | 130.00 | 121.00 | 127.00 | 33,641,200 | 0 |
| 23-Jun-2025 | 125.00 | 125.00 | 119.00 | 121.00 | 90,247,500 | 0 |
| 20-Jun-2025 | 130.00 | 131.00 | 128.00 | 129.00 | 11,342,900 | 0 |
| 19-Jun-2025 | 138.00 | 138.00 | 127.00 | 130.00 | 42,880,900 | 0 |
| 18-Jun-2025 | 138.00 | 138.00 | 136.00 | 138.00 | 11,278,600 | 0 |
| 17-Jun-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 15,853,600 | 0 |
| 16-Jun-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 26,181,800 | 0 |
| 13-Jun-2025 | 136.00 | 139.00 | 135.00 | 136.00 | 25,186,300 | 0 |
| 12-Jun-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 26,696,500 | 0 |
| 11-Jun-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 25,016,400 | 0 |
| 10-Jun-2025 | 136.00 | 139.00 | 134.00 | 138.00 | 22,535,900 | 0 |
| 05-Jun-2025 | 136.00 | 136.00 | 132.00 | 135.00 | 12,719,000 | 0 |
| 04-Jun-2025 | 133.00 | 136.00 | 133.00 | 135.00 | 16,127,700 | 0 |
| 03-Jun-2025 | 133.00 | 136.00 | 130.00 | 133.00 | 18,901,000 | 0 |
| 02-Jun-2025 | 137.00 | 137.00 | 131.00 | 133.00 | 30,817,300 | 0 |
| 28-May-2025 | 142.00 | 143.00 | 134.00 | 137.00 | 70,476,600 | 0 |
| 27-May-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 19,761,900 | 0 |
| 26-May-2025 | 150.00 | 151.00 | 142.00 | 143.00 | 57,896,300 | 0 |
| 23-May-2025 | 151.00 | 151.00 | 148.00 | 149.00 | 18,226,600 | 0 |
| 22-May-2025 | 155.00 | 156.00 | 150.00 | 151.00 | 47,586,900 | 0 |
| 21-May-2025 | 149.00 | 159.00 | 148.00 | 154.00 | 236,622,100 | 0 |
| 20-May-2025 | 145.00 | 152.00 | 143.00 | 148.00 | 182,137,300 | 0 |
| 19-May-2025 | 139.00 | 143.00 | 137.00 | 143.00 | 21,151,200 | 0 |
| 16-May-2025 | 143.00 | 143.00 | 138.00 | 139.00 | 26,291,100 | 0 |
| 15-May-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 31,101,500 | 0 |
| 14-May-2025 | 145.00 | 148.00 | 140.00 | 142.00 | 72,504,400 | 0 |
| 09-May-2025 | 138.00 | 145.00 | 135.00 | 143.00 | 103,737,700 | 0 |
| 08-May-2025 | 145.00 | 145.00 | 133.00 | 138.00 | 95,779,100 | 0 |
| 07-May-2025 | 127.00 | 143.00 | 126.00 | 143.00 | 162,120,900 | 0 |