| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 179.00 | 184.00 | 176.00 | 178.00 | 1,410,000 | 0 |
| 03-Oct-2025 | 183.00 | 183.00 | 176.00 | 179.00 | 1,263,200 | 0 |
| 02-Oct-2025 | 181.00 | 184.00 | 174.00 | 183.00 | 1,134,800 | 0 |
| 01-Oct-2025 | 180.00 | 187.00 | 180.00 | 181.00 | 1,546,800 | 0 |
| 30-Sep-2025 | 204.00 | 212.00 | 183.00 | 183.00 | 8,850,900 | 0 |
| 29-Sep-2025 | 182.00 | 204.00 | 171.00 | 200.00 | 15,959,300 | 0 |
| 26-Sep-2025 | 179.00 | 185.00 | 172.00 | 178.00 | 2,217,300 | 0 |
| 25-Sep-2025 | 179.00 | 186.00 | 175.00 | 179.00 | 2,617,500 | 0 |
| 24-Sep-2025 | 194.00 | 218.00 | 182.00 | 185.00 | 25,526,500 | 0 |
| 23-Sep-2025 | 172.00 | 185.00 | 170.00 | 185.00 | 7,828,600 | 0 |
| 22-Sep-2025 | 162.00 | 180.00 | 162.00 | 172.00 | 6,647,700 | 0 |
| 19-Sep-2025 | 168.00 | 169.00 | 159.00 | 162.00 | 2,352,700 | 0 |
| 18-Sep-2025 | 151.00 | 176.00 | 150.00 | 168.00 | 9,767,600 | 0 |
| 17-Sep-2025 | 148.00 | 150.00 | 146.00 | 150.00 | 803,300 | 0 |
| 16-Sep-2025 | 142.00 | 153.00 | 140.00 | 148.00 | 500,900 | 0 |
| 15-Sep-2025 | 141.00 | 146.00 | 140.00 | 143.00 | 217,700 | 0 |
| 12-Sep-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 35,300 | 0 |
| 11-Sep-2025 | 140.00 | 145.00 | 140.00 | 140.00 | 116,000 | 0 |
| 10-Sep-2025 | 140.00 | 147.00 | 140.00 | 140.00 | 207,900 | 0 |
| 09-Sep-2025 | 146.00 | 146.00 | 137.00 | 140.00 | 191,500 | 0 |
| 08-Sep-2025 | 141.00 | 156.00 | 138.00 | 143.00 | 1,310,000 | 0 |
| 04-Sep-2025 | 156.00 | 156.00 | 141.00 | 142.00 | 983,400 | 0 |
| 03-Sep-2025 | 137.00 | 155.00 | 136.00 | 150.00 | 6,931,500 | 0 |
| 02-Sep-2025 | 134.00 | 136.00 | 133.00 | 136.00 | 576,100 | 0 |
| 01-Sep-2025 | 132.00 | 135.00 | 132.00 | 135.00 | 543,000 | 0 |
| 29-Aug-2025 | 137.00 | 137.00 | 128.00 | 133.00 | 1,925,000 | 0 |
| 28-Aug-2025 | 138.00 | 138.00 | 135.00 | 137.00 | 213,900 | 0 |
| 27-Aug-2025 | 136.00 | 137.00 | 135.00 | 137.00 | 528,400 | 0 |
| 26-Aug-2025 | 136.00 | 138.00 | 134.00 | 135.00 | 107,400 | 0 |
| 25-Aug-2025 | 136.00 | 136.00 | 133.00 | 136.00 | 54,600 | 0 |
| 22-Aug-2025 | 136.00 | 136.00 | 135.00 | 136.00 | 100,200 | 0 |
| 21-Aug-2025 | 134.00 | 136.00 | 133.00 | 136.00 | 180,200 | 0 |
| 20-Aug-2025 | 130.00 | 134.00 | 128.00 | 133.00 | 1,036,900 | 0 |
| 19-Aug-2025 | 135.00 | 135.00 | 126.00 | 131.00 | 1,286,400 | 0 |
| 15-Aug-2025 | 134.00 | 135.00 | 134.00 | 135.00 | 18,900 | 0 |
| 14-Aug-2025 | 135.00 | 138.00 | 132.00 | 133.00 | 79,700 | 0 |
| 13-Aug-2025 | 134.00 | 135.00 | 134.00 | 135.00 | 38,200 | 0 |
| 12-Aug-2025 | 133.00 | 135.00 | 132.00 | 134.00 | 64,500 | 0 |
| 11-Aug-2025 | 131.00 | 134.00 | 129.00 | 133.00 | 43,500 | 0 |
| 08-Aug-2025 | 135.00 | 138.00 | 130.00 | 132.00 | 407,300 | 0 |
| 07-Aug-2025 | 136.00 | 136.00 | 132.00 | 136.00 | 11,200 | 0 |
| 06-Aug-2025 | 136.00 | 136.00 | 136.00 | 136.00 | 8,200 | 0 |
| 05-Aug-2025 | 135.00 | 137.00 | 135.00 | 135.00 | 27,600 | 0 |
| 04-Aug-2025 | 134.00 | 139.00 | 134.00 | 136.00 | 188,500 | 0 |
| 01-Aug-2025 | 135.00 | 136.00 | 133.00 | 136.00 | 181,400 | 0 |
| 31-Jul-2025 | 133.00 | 135.00 | 133.00 | 135.00 | 163,700 | 0 |
| 30-Jul-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 107,000 | 0 |
| 29-Jul-2025 | 137.00 | 140.00 | 134.00 | 138.00 | 86,400 | 0 |
| 28-Jul-2025 | 140.00 | 142.00 | 136.00 | 139.00 | 19,200 | 0 |
| 25-Jul-2025 | 136.00 | 142.00 | 135.00 | 137.00 | 172,700 | 0 |
| 24-Jul-2025 | 139.00 | 139.00 | 135.00 | 136.00 | 117,700 | 0 |
| 23-Jul-2025 | 140.00 | 140.00 | 136.00 | 139.00 | 90,500 | 0 |
| 22-Jul-2025 | 137.00 | 140.00 | 136.00 | 136.00 | 497,200 | 0 |
| 21-Jul-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 2,774,400 | 0 |
| 18-Jul-2025 | 137.00 | 137.00 | 135.00 | 136.00 | 32,100 | 0 |
| 17-Jul-2025 | 135.00 | 136.00 | 135.00 | 135.00 | 44,200 | 0 |
| 16-Jul-2025 | 136.00 | 137.00 | 134.00 | 135.00 | 92,400 | 0 |
| 15-Jul-2025 | 134.00 | 137.00 | 133.00 | 137.00 | 57,900 | 0 |
| 14-Jul-2025 | 133.00 | 139.00 | 133.00 | 135.00 | 174,100 | 0 |
| 11-Jul-2025 | 137.00 | 137.00 | 130.00 | 133.00 | 80,600 | 0 |
| 10-Jul-2025 | 136.00 | 137.00 | 135.00 | 135.00 | 9,400 | 0 |
| 09-Jul-2025 | 135.00 | 138.00 | 134.00 | 136.00 | 131,000 | 0 |
| 08-Jul-2025 | 134.00 | 137.00 | 134.00 | 134.00 | 27,100 | 0 |
| 07-Jul-2025 | 133.00 | 137.00 | 130.00 | 131.00 | 33,600 | 0 |
| 04-Jul-2025 | 134.00 | 137.00 | 133.00 | 133.00 | 23,300 | 0 |
| 03-Jul-2025 | 137.00 | 137.00 | 133.00 | 137.00 | 151,100 | 0 |
| 02-Jul-2025 | 133.00 | 137.00 | 133.00 | 137.00 | 71,300 | 0 |
| 01-Jul-2025 | 134.00 | 134.00 | 133.00 | 133.00 | 8,200 | 0 |
| 30-Jun-2025 | 135.00 | 135.00 | 131.00 | 134.00 | 1,800 | 0 |
| 26-Jun-2025 | 133.00 | 133.00 | 133.00 | 133.00 | 18,400 | 0 |
| 25-Jun-2025 | 135.00 | 137.00 | 131.00 | 133.00 | 12,000 | 0 |
| 24-Jun-2025 | 134.00 | 137.00 | 131.00 | 137.00 | 128,900 | 0 |
| 23-Jun-2025 | 128.00 | 135.00 | 128.00 | 135.00 | 19,500 | 0 |
| 20-Jun-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 516,200 | 0 |
| 19-Jun-2025 | 136.00 | 136.00 | 125.00 | 130.00 | 563,600 | 0 |
| 18-Jun-2025 | 136.00 | 136.00 | 135.00 | 136.00 | 14,400 | 0 |
| 17-Jun-2025 | 138.00 | 138.00 | 135.00 | 136.00 | 62,800 | 0 |
| 16-Jun-2025 | 136.00 | 143.00 | 135.00 | 136.00 | 71,000 | 0 |
| 13-Jun-2025 | 135.00 | 138.00 | 135.00 | 136.00 | 113,100 | 0 |
| 12-Jun-2025 | 140.00 | 143.00 | 135.00 | 135.00 | 817,500 | 0 |
| 11-Jun-2025 | 140.00 | 144.00 | 140.00 | 143.00 | 96,100 | 0 |
| 10-Jun-2025 | 140.00 | 146.00 | 140.00 | 142.00 | 266,000 | 0 |
| 05-Jun-2025 | 140.00 | 145.00 | 140.00 | 140.00 | 41,300 | 0 |
| 04-Jun-2025 | 143.00 | 144.00 | 140.00 | 140.00 | 267,600 | 0 |
| 03-Jun-2025 | 140.00 | 142.00 | 140.00 | 142.00 | 64,400 | 0 |
| 02-Jun-2025 | 142.00 | 147.00 | 141.00 | 141.00 | 149,900 | 0 |
| 28-May-2025 | 145.00 | 147.00 | 141.00 | 146.00 | 70,300 | 0 |
| 27-May-2025 | 143.00 | 147.00 | 143.00 | 145.00 | 255,100 | 0 |
| 26-May-2025 | 145.00 | 147.00 | 144.00 | 146.00 | 160,200 | 0 |
| 23-May-2025 | 144.00 | 146.00 | 143.00 | 143.00 | 87,200 | 0 |
| 22-May-2025 | 144.00 | 144.00 | 142.00 | 142.00 | 235,800 | 0 |
| 21-May-2025 | 141.00 | 146.00 | 141.00 | 144.00 | 103,500 | 0 |
| 20-May-2025 | 145.00 | 146.00 | 142.00 | 144.00 | 311,000 | 0 |
| 19-May-2025 | 143.00 | 144.00 | 142.00 | 144.00 | 28,300 | 0 |
| 16-May-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 20,000 | 0 |
| 15-May-2025 | 145.00 | 146.00 | 144.00 | 145.00 | 156,700 | 0 |
| 14-May-2025 | 141.00 | 145.00 | 141.00 | 143.00 | 207,100 | 0 |
| 09-May-2025 | 138.00 | 141.00 | 138.00 | 141.00 | 19,200 | 0 |
| 08-May-2025 | 140.00 | 140.00 | 138.00 | 138.00 | 25,200 | 0 |
| 07-May-2025 | 141.00 | 142.00 | 139.00 | 139.00 | 692,700 | 0 |