| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 2,212,000 | 0 |
| 03-Oct-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 3,672,500 | 0 |
| 02-Oct-2025 | 130.00 | 133.00 | 129.00 | 132.00 | 2,515,000 | 0 |
| 01-Oct-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 2,991,300 | 0 |
| 30-Sep-2025 | 133.00 | 134.00 | 129.00 | 131.00 | 9,784,500 | 0 |
| 29-Sep-2025 | 137.00 | 137.00 | 132.00 | 135.00 | 6,129,500 | 0 |
| 26-Sep-2025 | 132.00 | 137.00 | 132.00 | 137.00 | 3,379,200 | 0 |
| 25-Sep-2025 | 134.00 | 135.00 | 132.00 | 133.00 | 1,615,000 | 0 |
| 24-Sep-2025 | 136.00 | 136.00 | 133.00 | 133.00 | 4,517,000 | 0 |
| 23-Sep-2025 | 135.00 | 136.00 | 134.00 | 135.00 | 1,503,900 | 0 |
| 22-Sep-2025 | 135.00 | 136.00 | 132.00 | 134.00 | 2,463,400 | 0 |
| 19-Sep-2025 | 136.00 | 137.00 | 134.00 | 135.00 | 3,431,200 | 0 |
| 18-Sep-2025 | 136.00 | 137.00 | 135.00 | 136.00 | 3,049,000 | 0 |
| 17-Sep-2025 | 137.00 | 138.00 | 129.00 | 135.00 | 6,295,100 | 0 |
| 16-Sep-2025 | 140.00 | 141.00 | 136.00 | 137.00 | 6,886,700 | 0 |
| 15-Sep-2025 | 138.00 | 142.00 | 137.00 | 139.00 | 9,991,000 | 0 |
| 12-Sep-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 4,883,000 | 0 |
| 11-Sep-2025 | 138.00 | 138.00 | 135.00 | 138.00 | 1,906,400 | 0 |
| 10-Sep-2025 | 135.00 | 137.00 | 134.00 | 136.00 | 3,144,500 | 0 |
| 09-Sep-2025 | 137.00 | 139.00 | 134.00 | 135.00 | 3,431,600 | 0 |
| 08-Sep-2025 | 140.00 | 140.00 | 136.00 | 137.00 | 4,707,000 | 0 |
| 04-Sep-2025 | 135.00 | 140.00 | 135.00 | 138.00 | 2,843,800 | 0 |
| 03-Sep-2025 | 135.00 | 141.00 | 134.00 | 134.00 | 11,671,200 | 0 |
| 02-Sep-2025 | 131.00 | 136.00 | 131.00 | 134.00 | 3,898,800 | 0 |
| 01-Sep-2025 | 135.00 | 135.00 | 126.00 | 131.00 | 9,513,700 | 0 |
| 29-Aug-2025 | 138.00 | 146.00 | 135.00 | 137.00 | 24,431,300 | 0 |
| 28-Aug-2025 | 136.00 | 137.00 | 134.00 | 136.00 | 3,910,900 | 0 |
| 27-Aug-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 2,642,200 | 0 |
| 26-Aug-2025 | 139.00 | 140.00 | 136.00 | 137.00 | 4,176,400 | 0 |
| 25-Aug-2025 | 137.00 | 139.00 | 136.00 | 138.00 | 2,480,000 | 0 |
| 22-Aug-2025 | 137.00 | 140.00 | 136.00 | 137.00 | 6,011,400 | 0 |
| 21-Aug-2025 | 139.00 | 140.00 | 136.00 | 137.00 | 3,281,500 | 0 |
| 20-Aug-2025 | 141.00 | 143.00 | 138.00 | 140.00 | 13,147,600 | 0 |
| 19-Aug-2025 | 131.00 | 140.00 | 131.00 | 140.00 | 23,388,500 | 0 |
| 15-Aug-2025 | 130.00 | 134.00 | 130.00 | 131.00 | 8,794,800 | 0 |
| 14-Aug-2025 | 128.00 | 133.00 | 128.00 | 130.00 | 11,977,800 | 0 |
| 13-Aug-2025 | 127.00 | 129.00 | 126.00 | 127.00 | 2,878,300 | 0 |
| 12-Aug-2025 | 128.00 | 128.00 | 125.00 | 127.00 | 6,332,200 | 0 |
| 11-Aug-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 1,432,300 | 0 |
| 08-Aug-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 1,657,300 | 0 |
| 07-Aug-2025 | 127.00 | 128.00 | 126.00 | 127.00 | 1,248,500 | 0 |
| 06-Aug-2025 | 127.00 | 128.00 | 126.00 | 127.00 | 1,135,400 | 0 |
| 05-Aug-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 2,928,700 | 0 |
| 04-Aug-2025 | 129.00 | 129.00 | 125.00 | 127.00 | 6,426,500 | 0 |
| 01-Aug-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 2,269,500 | 0 |
| 31-Jul-2025 | 130.00 | 131.00 | 125.00 | 128.00 | 10,836,400 | 0 |
| 30-Jul-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 860,400 | 0 |
| 29-Jul-2025 | 131.00 | 136.00 | 129.00 | 130.00 | 8,252,000 | 0 |
| 28-Jul-2025 | 131.00 | 132.00 | 129.00 | 129.00 | 5,558,100 | 0 |
| 25-Jul-2025 | 131.00 | 131.00 | 129.00 | 131.00 | 929,800 | 0 |
| 24-Jul-2025 | 132.00 | 133.00 | 128.00 | 129.00 | 3,890,200 | 0 |
| 23-Jul-2025 | 129.00 | 133.00 | 127.00 | 132.00 | 5,854,000 | 0 |
| 22-Jul-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 3,087,100 | 0 |
| 21-Jul-2025 | 130.00 | 131.00 | 129.00 | 129.00 | 1,610,200 | 0 |
| 18-Jul-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 1,777,600 | 0 |
| 17-Jul-2025 | 131.00 | 132.00 | 129.00 | 129.00 | 1,112,100 | 0 |
| 16-Jul-2025 | 132.00 | 132.00 | 130.00 | 131.00 | 681,300 | 0 |
| 15-Jul-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 1,722,500 | 0 |
| 14-Jul-2025 | 132.00 | 133.00 | 129.00 | 130.00 | 1,117,000 | 0 |
| 11-Jul-2025 | 133.00 | 133.00 | 130.00 | 132.00 | 1,532,700 | 0 |
| 10-Jul-2025 | 130.00 | 133.00 | 123.00 | 133.00 | 5,695,400 | 0 |
| 09-Jul-2025 | 127.00 | 130.00 | 127.00 | 130.00 | 1,441,200 | 0 |
| 08-Jul-2025 | 127.00 | 129.00 | 126.00 | 127.00 | 1,288,700 | 0 |
| 07-Jul-2025 | 129.00 | 130.00 | 126.00 | 128.00 | 4,641,100 | 0 |
| 04-Jul-2025 | 132.00 | 132.00 | 128.00 | 129.00 | 2,474,900 | 0 |
| 03-Jul-2025 | 130.00 | 133.00 | 130.00 | 132.00 | 1,237,100 | 0 |
| 02-Jul-2025 | 132.00 | 133.00 | 130.00 | 130.00 | 2,068,400 | 0 |
| 01-Jul-2025 | 133.00 | 134.00 | 129.00 | 132.00 | 2,154,700 | 0 |
| 30-Jun-2025 | 131.00 | 134.00 | 130.00 | 132.00 | 1,483,000 | 0 |
| 26-Jun-2025 | 130.00 | 135.00 | 129.00 | 130.00 | 4,111,300 | 0 |
| 25-Jun-2025 | 134.00 | 135.00 | 130.00 | 131.00 | 6,263,600 | 0 |
| 24-Jun-2025 | 142.00 | 143.00 | 133.00 | 134.00 | 18,429,300 | 0 |
| 23-Jun-2025 | 137.00 | 144.00 | 137.00 | 143.00 | 16,994,800 | 0 |
| 20-Jun-2025 | 134.00 | 139.00 | 133.00 | 135.00 | 3,808,900 | 0 |
| 19-Jun-2025 | 137.00 | 140.00 | 134.00 | 134.00 | 9,408,400 | 0 |
| 18-Jun-2025 | 142.00 | 145.00 | 135.00 | 136.00 | 16,290,300 | 0 |
| 17-Jun-2025 | 144.00 | 146.00 | 135.00 | 139.00 | 26,743,300 | 0 |
| 16-Jun-2025 | 135.00 | 144.00 | 134.00 | 143.00 | 30,089,400 | 0 |
| 13-Jun-2025 | 133.00 | 141.00 | 131.00 | 133.00 | 13,177,300 | 0 |
| 12-Jun-2025 | 134.00 | 134.00 | 124.00 | 133.00 | 12,555,400 | 0 |
| 11-Jun-2025 | 135.00 | 135.00 | 129.00 | 134.00 | 4,890,300 | 0 |
| 10-Jun-2025 | 132.00 | 137.00 | 131.00 | 135.00 | 5,795,800 | 0 |
| 05-Jun-2025 | 136.00 | 136.00 | 125.00 | 131.00 | 8,788,500 | 0 |
| 04-Jun-2025 | 136.00 | 136.00 | 135.00 | 136.00 | 389,800 | 0 |
| 03-Jun-2025 | 136.00 | 137.00 | 134.00 | 136.00 | 800,200 | 0 |
| 02-Jun-2025 | 133.00 | 137.00 | 133.00 | 136.00 | 2,221,800 | 0 |
| 28-May-2025 | 134.00 | 136.00 | 133.00 | 133.00 | 1,468,600 | 0 |
| 27-May-2025 | 134.00 | 136.00 | 134.00 | 134.00 | 520,400 | 0 |
| 26-May-2025 | 137.00 | 137.00 | 134.00 | 134.00 | 1,922,200 | 0 |
| 23-May-2025 | 136.00 | 137.00 | 135.00 | 137.00 | 877,600 | 0 |
| 22-May-2025 | 135.00 | 136.00 | 134.00 | 136.00 | 587,400 | 0 |
| 21-May-2025 | 137.00 | 137.00 | 135.00 | 135.00 | 2,295,100 | 0 |
| 20-May-2025 | 138.00 | 139.00 | 134.00 | 136.00 | 5,329,300 | 0 |
| 19-May-2025 | 139.00 | 140.00 | 134.00 | 138.00 | 10,923,500 | 0 |
| 16-May-2025 | 141.00 | 142.00 | 138.00 | 139.00 | 1,101,300 | 0 |
| 15-May-2025 | 142.00 | 144.00 | 140.00 | 141.00 | 1,856,200 | 0 |
| 14-May-2025 | 139.00 | 148.00 | 139.00 | 141.00 | 8,582,900 | 0 |
| 09-May-2025 | 140.00 | 141.00 | 137.00 | 139.00 | 1,588,800 | 0 |
| 08-May-2025 | 141.00 | 141.00 | 138.00 | 139.00 | 2,051,500 | 0 |
| 07-May-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 2,891,100 | 0 |