| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 142.00 | 142.00 | 132.00 | 137.00 | 540,400 | 0 |
| 03-Oct-2025 | 141.00 | 142.00 | 135.00 | 135.00 | 316,000 | 0 |
| 02-Oct-2025 | 139.00 | 142.00 | 130.00 | 142.00 | 759,200 | 0 |
| 01-Oct-2025 | 142.00 | 144.00 | 139.00 | 139.00 | 219,200 | 0 |
| 30-Sep-2025 | 144.00 | 145.00 | 142.00 | 142.00 | 416,100 | 0 |
| 29-Sep-2025 | 143.00 | 145.00 | 142.00 | 144.00 | 227,600 | 0 |
| 26-Sep-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 228,400 | 0 |
| 25-Sep-2025 | 152.00 | 154.00 | 139.00 | 144.00 | 1,671,400 | 0 |
| 24-Sep-2025 | 143.00 | 163.00 | 141.00 | 148.00 | 5,694,100 | 0 |
| 23-Sep-2025 | 148.00 | 150.00 | 139.00 | 145.00 | 474,400 | 0 |
| 22-Sep-2025 | 148.00 | 149.00 | 143.00 | 148.00 | 82,700 | 0 |
| 19-Sep-2025 | 145.00 | 148.00 | 143.00 | 148.00 | 99,200 | 0 |
| 18-Sep-2025 | 151.00 | 156.00 | 144.00 | 144.00 | 243,400 | 0 |
| 17-Sep-2025 | 149.00 | 151.00 | 148.00 | 148.00 | 489,600 | 0 |
| 16-Sep-2025 | 152.00 | 153.00 | 150.00 | 150.00 | 185,700 | 0 |
| 15-Sep-2025 | 153.00 | 154.00 | 150.00 | 152.00 | 704,100 | 0 |
| 12-Sep-2025 | 149.00 | 166.00 | 145.00 | 155.00 | 9,953,000 | 0 |
| 11-Sep-2025 | 150.00 | 150.00 | 144.00 | 149.00 | 59,500 | 0 |
| 10-Sep-2025 | 149.00 | 152.00 | 148.00 | 150.00 | 546,800 | 0 |
| 09-Sep-2025 | 148.00 | 150.00 | 143.00 | 148.00 | 1,920,000 | 0 |
| 08-Sep-2025 | 148.00 | 154.00 | 142.00 | 150.00 | 267,500 | 0 |
| 04-Sep-2025 | 152.00 | 153.00 | 148.00 | 148.00 | 184,100 | 0 |
| 03-Sep-2025 | 150.00 | 152.00 | 140.00 | 152.00 | 1,121,100 | 0 |
| 02-Sep-2025 | 147.00 | 151.00 | 145.00 | 150.00 | 207,300 | 0 |
| 01-Sep-2025 | 144.00 | 148.00 | 140.00 | 147.00 | 580,300 | 0 |
| 29-Aug-2025 | 146.00 | 152.00 | 130.00 | 148.00 | 1,148,700 | 0 |
| 28-Aug-2025 | 150.00 | 153.00 | 143.00 | 149.00 | 438,200 | 0 |
| 27-Aug-2025 | 152.00 | 153.00 | 149.00 | 150.00 | 1,217,800 | 0 |
| 26-Aug-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 757,500 | 0 |
| 25-Aug-2025 | 155.00 | 155.00 | 150.00 | 151.00 | 992,600 | 0 |
| 22-Aug-2025 | 146.00 | 165.00 | 144.00 | 154.00 | 13,974,500 | 0 |
| 21-Aug-2025 | 146.00 | 146.00 | 144.00 | 146.00 | 639,900 | 0 |
| 20-Aug-2025 | 148.00 | 150.00 | 144.00 | 146.00 | 1,947,100 | 0 |
| 19-Aug-2025 | 151.00 | 151.00 | 148.00 | 148.00 | 559,900 | 0 |
| 15-Aug-2025 | 154.00 | 160.00 | 150.00 | 151.00 | 7,137,300 | 0 |
| 14-Aug-2025 | 150.00 | 154.00 | 145.00 | 152.00 | 3,557,600 | 0 |
| 13-Aug-2025 | 146.00 | 152.00 | 142.00 | 148.00 | 11,566,300 | 0 |
| 12-Aug-2025 | 134.00 | 148.00 | 134.00 | 148.00 | 9,521,500 | 0 |
| 11-Aug-2025 | 136.00 | 137.00 | 135.00 | 135.00 | 393,600 | 0 |
| 08-Aug-2025 | 135.00 | 137.00 | 135.00 | 136.00 | 322,500 | 0 |
| 07-Aug-2025 | 135.00 | 137.00 | 135.00 | 137.00 | 210,100 | 0 |
| 06-Aug-2025 | 136.00 | 137.00 | 135.00 | 137.00 | 403,900 | 0 |
| 05-Aug-2025 | 139.00 | 139.00 | 135.00 | 136.00 | 437,400 | 0 |
| 04-Aug-2025 | 135.00 | 138.00 | 135.00 | 138.00 | 582,700 | 0 |
| 01-Aug-2025 | 138.00 | 138.00 | 135.00 | 136.00 | 182,300 | 0 |
| 31-Jul-2025 | 140.00 | 140.00 | 135.00 | 139.00 | 1,555,000 | 0 |
| 30-Jul-2025 | 132.00 | 144.00 | 132.00 | 141.00 | 14,733,000 | 0 |
| 29-Jul-2025 | 133.00 | 133.00 | 131.00 | 132.00 | 552,200 | 0 |
| 28-Jul-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 130,900 | 0 |
| 25-Jul-2025 | 133.00 | 134.00 | 131.00 | 133.00 | 1,255,000 | 0 |
| 24-Jul-2025 | 135.00 | 135.00 | 132.00 | 133.00 | 172,800 | 0 |
| 23-Jul-2025 | 135.00 | 135.00 | 130.00 | 135.00 | 16,471,200 | 0 |
| 22-Jul-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 115,200 | 0 |
| 21-Jul-2025 | 133.00 | 135.00 | 132.00 | 134.00 | 703,700 | 0 |
| 18-Jul-2025 | 134.00 | 134.00 | 131.00 | 133.00 | 924,700 | 0 |
| 17-Jul-2025 | 130.00 | 142.00 | 129.00 | 133.00 | 13,966,700 | 0 |
| 16-Jul-2025 | 125.00 | 132.00 | 125.00 | 130.00 | 3,108,300 | 0 |
| 15-Jul-2025 | 127.00 | 128.00 | 121.00 | 126.00 | 27,240,000 | 0 |
| 14-Jul-2025 | 128.00 | 128.00 | 124.00 | 128.00 | 114,100 | 0 |
| 11-Jul-2025 | 128.00 | 129.00 | 126.00 | 129.00 | 54,500 | 0 |
| 10-Jul-2025 | 128.00 | 129.00 | 125.00 | 128.00 | 46,500 | 0 |
| 09-Jul-2025 | 127.00 | 128.00 | 123.00 | 128.00 | 318,100 | 0 |
| 08-Jul-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 143,300 | 0 |
| 07-Jul-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 94,600 | 0 |
| 04-Jul-2025 | 127.00 | 127.00 | 125.00 | 125.00 | 29,300 | 0 |
| 03-Jul-2025 | 128.00 | 128.00 | 124.00 | 127.00 | 331,800 | 0 |
| 02-Jul-2025 | 131.00 | 131.00 | 125.00 | 129.00 | 397,300 | 0 |
| 01-Jul-2025 | 133.00 | 133.00 | 125.00 | 131.00 | 279,000 | 0 |
| 30-Jun-2025 | 133.00 | 133.00 | 128.00 | 133.00 | 88,400 | 0 |
| 26-Jun-2025 | 131.00 | 134.00 | 131.00 | 133.00 | 36,800 | 0 |
| 25-Jun-2025 | 135.00 | 135.00 | 130.00 | 134.00 | 12,500 | 0 |
| 24-Jun-2025 | 130.00 | 137.00 | 128.00 | 136.00 | 20,900 | 0 |
| 23-Jun-2025 | 130.00 | 133.00 | 129.00 | 133.00 | 267,600 | 0 |
| 20-Jun-2025 | 132.00 | 132.00 | 131.00 | 132.00 | 179,000 | 0 |
| 19-Jun-2025 | 134.00 | 134.00 | 131.00 | 131.00 | 12,162,800 | 0 |
| 18-Jun-2025 | 136.00 | 136.00 | 131.00 | 134.00 | 1,002,800 | 0 |
| 17-Jun-2025 | 132.00 | 155.00 | 132.00 | 136.00 | 65,246,900 | 0 |
| 16-Jun-2025 | 135.00 | 135.00 | 132.00 | 133.00 | 229,100 | 0 |
| 13-Jun-2025 | 137.00 | 137.00 | 132.00 | 135.00 | 126,500 | 0 |
| 12-Jun-2025 | 135.00 | 138.00 | 133.00 | 136.00 | 139,900 | 0 |
| 11-Jun-2025 | 135.00 | 140.00 | 132.00 | 135.00 | 308,900 | 0 |
| 10-Jun-2025 | 139.00 | 139.00 | 134.00 | 135.00 | 18,900 | 0 |
| 05-Jun-2025 | 133.00 | 139.00 | 133.00 | 139.00 | 268,000 | 0 |
| 04-Jun-2025 | 139.00 | 139.00 | 131.00 | 133.00 | 597,100 | 0 |
| 03-Jun-2025 | 133.00 | 142.00 | 132.00 | 133.00 | 351,200 | 0 |
| 02-Jun-2025 | 136.00 | 136.00 | 131.00 | 135.00 | 245,200 | 0 |
| 28-May-2025 | 140.00 | 140.00 | 134.00 | 136.00 | 27,400 | 0 |
| 27-May-2025 | 142.00 | 142.00 | 133.00 | 140.00 | 30,700 | 0 |
| 26-May-2025 | 137.00 | 142.00 | 132.00 | 142.00 | 3,243,500 | 0 |
| 23-May-2025 | 141.00 | 141.00 | 138.00 | 138.00 | 67,500 | 0 |
| 22-May-2025 | 139.00 | 140.00 | 138.00 | 138.00 | 1,426,600 | 0 |
| 21-May-2025 | 141.00 | 141.00 | 137.00 | 139.00 | 401,700 | 0 |
| 20-May-2025 | 138.00 | 144.00 | 138.00 | 139.00 | 4,815,100 | 0 |
| 19-May-2025 | 137.00 | 140.00 | 137.00 | 138.00 | 711,100 | 0 |
| 16-May-2025 | 140.00 | 140.00 | 134.00 | 134.00 | 952,000 | 0 |
| 15-May-2025 | 135.00 | 144.00 | 135.00 | 139.00 | 1,720,200 | 0 |
| 14-May-2025 | 136.00 | 136.00 | 134.00 | 135.00 | 282,200 | 0 |
| 09-May-2025 | 133.00 | 136.00 | 131.00 | 136.00 | 830,700 | 0 |
| 08-May-2025 | 131.00 | 138.00 | 125.00 | 134.00 | 5,940,600 | 0 |
| 07-May-2025 | 132.00 | 133.00 | 130.00 | 131.00 | 450,700 | 0 |