| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 268.00 | 268.00 | 250.00 | 260.00 | 5,499,400 | 0 |
| 03-Oct-2025 | 274.00 | 274.00 | 266.00 | 270.00 | 1,332,400 | 0 |
| 02-Oct-2025 | 278.00 | 280.00 | 270.00 | 274.00 | 1,702,100 | 0 |
| 01-Oct-2025 | 268.00 | 282.00 | 262.00 | 276.00 | 4,232,500 | 0 |
| 30-Sep-2025 | 284.00 | 286.00 | 246.00 | 266.00 | 16,399,800 | 0 |
| 29-Sep-2025 | 300.00 | 300.00 | 274.00 | 286.00 | 7,989,800 | 0 |
| 26-Sep-2025 | 290.00 | 300.00 | 280.00 | 290.00 | 4,038,500 | 0 |
| 25-Sep-2025 | 288.00 | 310.00 | 288.00 | 290.00 | 7,707,400 | 0 |
| 24-Sep-2025 | 296.00 | 298.00 | 284.00 | 290.00 | 2,884,400 | 0 |
| 23-Sep-2025 | 290.00 | 294.00 | 280.00 | 290.00 | 3,969,500 | 0 |
| 22-Sep-2025 | 288.00 | 290.00 | 270.00 | 288.00 | 5,606,500 | 0 |
| 19-Sep-2025 | 254.00 | 306.00 | 252.00 | 288.00 | 23,069,900 | 0 |
| 18-Sep-2025 | 242.00 | 252.00 | 236.00 | 250.00 | 3,173,800 | 0 |
| 17-Sep-2025 | 242.00 | 242.00 | 236.00 | 238.00 | 1,963,300 | 0 |
| 16-Sep-2025 | 238.00 | 246.00 | 232.00 | 242.00 | 4,465,500 | 0 |
| 15-Sep-2025 | 232.00 | 246.00 | 232.00 | 236.00 | 8,978,500 | 0 |
| 12-Sep-2025 | 224.00 | 234.00 | 222.00 | 230.00 | 7,154,700 | 0 |
| 11-Sep-2025 | 218.00 | 230.00 | 216.00 | 226.00 | 10,019,300 | 0 |
| 10-Sep-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 1,381,600 | 0 |
| 09-Sep-2025 | 212.00 | 220.00 | 208.00 | 216.00 | 2,229,700 | 0 |
| 08-Sep-2025 | 214.00 | 222.00 | 212.00 | 214.00 | 7,752,700 | 0 |
| 04-Sep-2025 | 210.00 | 220.00 | 206.00 | 214.00 | 5,983,300 | 0 |
| 03-Sep-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 2,748,800 | 0 |
| 02-Sep-2025 | 210.00 | 212.00 | 206.00 | 212.00 | 2,806,600 | 0 |
| 01-Sep-2025 | 208.00 | 214.00 | 200.00 | 206.00 | 8,265,900 | 0 |
| 29-Aug-2025 | 218.00 | 218.00 | 204.00 | 210.00 | 7,944,900 | 0 |
| 28-Aug-2025 | 214.00 | 222.00 | 212.00 | 218.00 | 5,010,400 | 0 |
| 27-Aug-2025 | 214.00 | 220.00 | 210.00 | 212.00 | 5,607,500 | 0 |
| 26-Aug-2025 | 210.00 | 242.00 | 202.00 | 212.00 | 31,904,100 | 0 |
| 25-Aug-2025 | 208.00 | 212.00 | 204.00 | 208.00 | 9,077,200 | 0 |
| 22-Aug-2025 | 208.00 | 210.00 | 198.00 | 206.00 | 9,411,400 | 0 |
| 21-Aug-2025 | 214.00 | 216.00 | 204.00 | 208.00 | 5,636,400 | 0 |
| 20-Aug-2025 | 212.00 | 238.00 | 204.00 | 216.00 | 21,840,000 | 0 |
| 19-Aug-2025 | 198.00 | 222.00 | 198.00 | 220.00 | 24,406,300 | 0 |
| 15-Aug-2025 | 186.00 | 197.00 | 186.00 | 194.00 | 18,099,400 | 0 |
| 14-Aug-2025 | 192.00 | 197.00 | 184.00 | 186.00 | 4,892,500 | 0 |
| 13-Aug-2025 | 188.00 | 190.00 | 184.00 | 188.00 | 5,911,200 | 0 |
| 12-Aug-2025 | 188.00 | 191.00 | 185.00 | 188.00 | 1,461,300 | 0 |
| 11-Aug-2025 | 178.00 | 195.00 | 178.00 | 185.00 | 4,858,600 | 0 |
| 08-Aug-2025 | 184.00 | 189.00 | 177.00 | 178.00 | 3,957,800 | 0 |
| 07-Aug-2025 | 190.00 | 192.00 | 184.00 | 184.00 | 4,095,900 | 0 |
| 06-Aug-2025 | 188.00 | 192.00 | 183.00 | 189.00 | 9,331,400 | 0 |
| 05-Aug-2025 | 178.00 | 191.00 | 177.00 | 186.00 | 17,969,600 | 0 |
| 04-Aug-2025 | 180.00 | 181.00 | 174.00 | 178.00 | 7,655,800 | 0 |
| 01-Aug-2025 | 182.00 | 183.00 | 174.00 | 176.00 | 4,619,600 | 0 |
| 31-Jul-2025 | 166.00 | 204.00 | 163.00 | 182.00 | 42,975,500 | 0 |
| 30-Jul-2025 | 164.00 | 165.00 | 161.00 | 163.00 | 571,200 | 0 |
| 29-Jul-2025 | 165.00 | 167.00 | 162.00 | 164.00 | 738,500 | 0 |
| 28-Jul-2025 | 162.00 | 164.00 | 155.00 | 163.00 | 873,300 | 0 |
| 25-Jul-2025 | 163.00 | 165.00 | 160.00 | 163.00 | 758,100 | 0 |
| 24-Jul-2025 | 166.00 | 170.00 | 163.00 | 163.00 | 2,802,100 | 0 |
| 23-Jul-2025 | 160.00 | 166.00 | 160.00 | 164.00 | 1,734,200 | 0 |
| 22-Jul-2025 | 163.00 | 163.00 | 156.00 | 159.00 | 1,671,900 | 0 |
| 21-Jul-2025 | 160.00 | 166.00 | 158.00 | 163.00 | 1,115,200 | 0 |
| 18-Jul-2025 | 162.00 | 164.00 | 160.00 | 160.00 | 715,600 | 0 |
| 17-Jul-2025 | 160.00 | 164.00 | 160.00 | 161.00 | 403,400 | 0 |
| 16-Jul-2025 | 166.00 | 166.00 | 159.00 | 160.00 | 4,313,100 | 0 |
| 15-Jul-2025 | 166.00 | 169.00 | 164.00 | 166.00 | 613,900 | 0 |
| 14-Jul-2025 | 167.00 | 167.00 | 162.00 | 165.00 | 761,500 | 0 |
| 11-Jul-2025 | 165.00 | 175.00 | 163.00 | 165.00 | 2,270,200 | 0 |
| 10-Jul-2025 | 165.00 | 169.00 | 162.00 | 167.00 | 1,062,300 | 0 |
| 09-Jul-2025 | 159.00 | 166.00 | 159.00 | 165.00 | 1,266,900 | 0 |
| 08-Jul-2025 | 161.00 | 163.00 | 158.00 | 159.00 | 413,700 | 0 |
| 07-Jul-2025 | 158.00 | 165.00 | 157.00 | 161.00 | 1,034,100 | 0 |
| 04-Jul-2025 | 160.00 | 173.00 | 158.00 | 158.00 | 7,349,300 | 0 |
| 03-Jul-2025 | 160.00 | 166.00 | 159.00 | 160.00 | 114,800 | 0 |
| 02-Jul-2025 | 161.00 | 161.00 | 159.00 | 160.00 | 59,000 | 0 |
| 01-Jul-2025 | 162.00 | 165.00 | 160.00 | 160.00 | 116,900 | 0 |
| 30-Jun-2025 | 160.00 | 165.00 | 159.00 | 162.00 | 192,300 | 0 |
| 26-Jun-2025 | 160.00 | 164.00 | 160.00 | 160.00 | 1,956,100 | 0 |
| 25-Jun-2025 | 164.00 | 166.00 | 157.00 | 159.00 | 348,300 | 0 |
| 24-Jun-2025 | 158.00 | 169.00 | 158.00 | 163.00 | 530,900 | 0 |
| 23-Jun-2025 | 160.00 | 160.00 | 154.00 | 156.00 | 451,100 | 0 |
| 20-Jun-2025 | 158.00 | 162.00 | 154.00 | 156.00 | 1,631,500 | 0 |
| 19-Jun-2025 | 164.00 | 164.00 | 157.00 | 158.00 | 614,100 | 0 |
| 18-Jun-2025 | 162.00 | 163.00 | 160.00 | 163.00 | 661,500 | 0 |
| 17-Jun-2025 | 162.00 | 165.00 | 156.00 | 160.00 | 1,600,200 | 0 |
| 16-Jun-2025 | 161.00 | 165.00 | 155.00 | 160.00 | 329,300 | 0 |
| 13-Jun-2025 | 165.00 | 166.00 | 160.00 | 161.00 | 439,400 | 0 |
| 12-Jun-2025 | 165.00 | 169.00 | 164.00 | 164.00 | 607,100 | 0 |
| 11-Jun-2025 | 167.00 | 169.00 | 165.00 | 166.00 | 663,000 | 0 |
| 10-Jun-2025 | 170.00 | 174.00 | 165.00 | 167.00 | 3,766,500 | 0 |
| 05-Jun-2025 | 167.00 | 169.00 | 164.00 | 166.00 | 248,600 | 0 |
| 04-Jun-2025 | 162.00 | 169.00 | 162.00 | 167.00 | 1,370,400 | 0 |
| 03-Jun-2025 | 160.00 | 176.00 | 159.00 | 162.00 | 4,095,400 | 0 |
| 02-Jun-2025 | 168.00 | 168.00 | 157.00 | 160.00 | 1,319,400 | 0 |
| 28-May-2025 | 170.00 | 170.00 | 162.00 | 162.00 | 2,389,600 | 0 |
| 27-May-2025 | 176.00 | 177.00 | 168.00 | 170.00 | 4,152,700 | 0 |
| 26-May-2025 | 176.00 | 180.00 | 175.00 | 177.00 | 908,900 | 0 |
| 23-May-2025 | 176.00 | 177.00 | 171.00 | 176.00 | 330,400 | 0 |
| 22-May-2025 | 170.00 | 181.00 | 170.00 | 174.00 | 4,256,000 | 0 |
| 21-May-2025 | 175.00 | 184.00 | 170.00 | 170.00 | 5,126,900 | 0 |
| 20-May-2025 | 173.00 | 180.00 | 167.00 | 175.00 | 4,073,400 | 0 |
| 19-May-2025 | 175.00 | 176.00 | 170.00 | 173.00 | 4,545,400 | 0 |
| 16-May-2025 | 162.00 | 180.00 | 162.00 | 175.00 | 13,267,300 | 0 |
| 15-May-2025 | 156.00 | 162.00 | 156.00 | 161.00 | 771,900 | 0 |
| 14-May-2025 | 156.00 | 159.00 | 155.00 | 157.00 | 326,700 | 0 |
| 09-May-2025 | 159.00 | 159.00 | 153.00 | 156.00 | 213,400 | 0 |
| 08-May-2025 | 155.00 | 160.00 | 153.00 | 157.00 | 900,300 | 0 |
| 07-May-2025 | 158.00 | 158.00 | 154.00 | 155.00 | 853,200 | 0 |