| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 157.00 | 171.00 | 156.00 | 170.00 | 2,124,000 | 0 |
| 03-Oct-2025 | 159.00 | 166.00 | 157.00 | 157.00 | 736,200 | 0 |
| 02-Oct-2025 | 153.00 | 163.00 | 152.00 | 160.00 | 1,541,800 | 0 |
| 01-Oct-2025 | 161.00 | 163.00 | 151.00 | 154.00 | 3,027,400 | 0 |
| 30-Sep-2025 | 168.00 | 170.00 | 155.00 | 158.00 | 2,390,000 | 0 |
| 29-Sep-2025 | 171.00 | 175.00 | 166.00 | 168.00 | 894,000 | 0 |
| 26-Sep-2025 | 176.00 | 180.00 | 165.00 | 171.00 | 1,366,100 | 0 |
| 25-Sep-2025 | 182.00 | 193.00 | 172.00 | 174.00 | 7,514,500 | 0 |
| 24-Sep-2025 | 159.00 | 175.00 | 157.00 | 175.00 | 6,746,500 | 0 |
| 23-Sep-2025 | 155.00 | 163.00 | 155.00 | 157.00 | 2,118,500 | 0 |
| 22-Sep-2025 | 166.00 | 170.00 | 151.00 | 155.00 | 5,107,200 | 0 |
| 19-Sep-2025 | 143.00 | 189.00 | 143.00 | 163.00 | 29,777,100 | 0 |
| 18-Sep-2025 | 147.00 | 154.00 | 143.00 | 143.00 | 3,412,500 | 0 |
| 17-Sep-2025 | 140.00 | 147.00 | 140.00 | 146.00 | 2,851,500 | 0 |
| 16-Sep-2025 | 140.00 | 150.00 | 138.00 | 140.00 | 4,881,800 | 0 |
| 15-Sep-2025 | 137.00 | 140.00 | 136.00 | 139.00 | 507,800 | 0 |
| 12-Sep-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 557,600 | 0 |
| 11-Sep-2025 | 138.00 | 141.00 | 137.00 | 137.00 | 888,700 | 0 |
| 10-Sep-2025 | 137.00 | 139.00 | 134.00 | 138.00 | 409,900 | 0 |
| 09-Sep-2025 | 138.00 | 144.00 | 136.00 | 136.00 | 1,431,300 | 0 |
| 08-Sep-2025 | 139.00 | 139.00 | 134.00 | 135.00 | 421,900 | 0 |
| 04-Sep-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 621,500 | 0 |
| 03-Sep-2025 | 136.00 | 139.00 | 136.00 | 138.00 | 800,600 | 0 |
| 02-Sep-2025 | 137.00 | 137.00 | 132.00 | 136.00 | 321,700 | 0 |
| 01-Sep-2025 | 135.00 | 138.00 | 132.00 | 135.00 | 420,800 | 0 |
| 29-Aug-2025 | 140.00 | 141.00 | 133.00 | 135.00 | 961,400 | 0 |
| 28-Aug-2025 | 137.00 | 141.00 | 136.00 | 140.00 | 666,300 | 0 |
| 27-Aug-2025 | 136.00 | 138.00 | 135.00 | 137.00 | 203,600 | 0 |
| 26-Aug-2025 | 137.00 | 140.00 | 135.00 | 135.00 | 251,300 | 0 |
| 25-Aug-2025 | 140.00 | 140.00 | 135.00 | 137.00 | 365,800 | 0 |
| 22-Aug-2025 | 140.00 | 142.00 | 136.00 | 138.00 | 588,800 | 0 |
| 21-Aug-2025 | 140.00 | 144.00 | 139.00 | 140.00 | 130,100 | 0 |
| 20-Aug-2025 | 137.00 | 141.00 | 137.00 | 139.00 | 400,900 | 0 |
| 19-Aug-2025 | 139.00 | 140.00 | 135.00 | 135.00 | 506,700 | 0 |
| 15-Aug-2025 | 140.00 | 141.00 | 138.00 | 139.00 | 139,700 | 0 |
| 14-Aug-2025 | 141.00 | 142.00 | 138.00 | 140.00 | 264,700 | 0 |
| 13-Aug-2025 | 145.00 | 145.00 | 139.00 | 141.00 | 1,300,100 | 0 |
| 12-Aug-2025 | 138.00 | 142.00 | 135.00 | 142.00 | 1,050,300 | 0 |
| 11-Aug-2025 | 137.00 | 137.00 | 135.00 | 137.00 | 376,400 | 0 |
| 08-Aug-2025 | 135.00 | 140.00 | 133.00 | 137.00 | 514,300 | 0 |
| 07-Aug-2025 | 137.00 | 138.00 | 135.00 | 138.00 | 426,600 | 0 |
| 06-Aug-2025 | 138.00 | 140.00 | 135.00 | 136.00 | 317,200 | 0 |
| 05-Aug-2025 | 137.00 | 141.00 | 133.00 | 137.00 | 1,433,000 | 0 |
| 04-Aug-2025 | 135.00 | 138.00 | 133.00 | 133.00 | 197,500 | 0 |
| 01-Aug-2025 | 135.00 | 135.00 | 133.00 | 135.00 | 154,400 | 0 |
| 31-Jul-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 402,500 | 0 |
| 30-Jul-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 454,200 | 0 |
| 29-Jul-2025 | 136.00 | 138.00 | 132.00 | 138.00 | 969,000 | 0 |
| 28-Jul-2025 | 137.00 | 137.00 | 135.00 | 136.00 | 71,800 | 0 |
| 25-Jul-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 271,000 | 0 |
| 24-Jul-2025 | 138.00 | 139.00 | 129.00 | 136.00 | 1,335,500 | 0 |
| 23-Jul-2025 | 137.00 | 140.00 | 134.00 | 137.00 | 2,477,900 | 0 |
| 22-Jul-2025 | 136.00 | 141.00 | 135.00 | 136.00 | 354,300 | 0 |
| 21-Jul-2025 | 138.00 | 140.00 | 134.00 | 135.00 | 698,000 | 0 |
| 18-Jul-2025 | 136.00 | 148.00 | 136.00 | 138.00 | 1,265,500 | 0 |
| 17-Jul-2025 | 137.00 | 138.00 | 132.00 | 136.00 | 368,600 | 0 |
| 16-Jul-2025 | 137.00 | 139.00 | 134.00 | 136.00 | 228,500 | 0 |
| 15-Jul-2025 | 139.00 | 139.00 | 135.00 | 135.00 | 564,700 | 0 |
| 14-Jul-2025 | 141.00 | 141.00 | 137.00 | 138.00 | 196,700 | 0 |
| 11-Jul-2025 | 140.00 | 141.00 | 137.00 | 139.00 | 614,500 | 0 |
| 10-Jul-2025 | 138.00 | 143.00 | 138.00 | 140.00 | 997,900 | 0 |
| 09-Jul-2025 | 139.00 | 143.00 | 137.00 | 138.00 | 1,383,600 | 0 |
| 08-Jul-2025 | 175.00 | 186.00 | 136.00 | 139.00 | 18,185,400 | 0 |
| 07-Jul-2025 | 137.00 | 155.00 | 135.00 | 155.00 | 1,681,900 | 0 |
| 04-Jul-2025 | 138.00 | 144.00 | 134.00 | 137.00 | 914,500 | 0 |
| 03-Jul-2025 | 127.00 | 155.00 | 127.00 | 138.00 | 8,541,300 | 0 |
| 02-Jul-2025 | 126.00 | 128.00 | 126.00 | 127.00 | 71,800 | 0 |
| 01-Jul-2025 | 128.00 | 129.00 | 125.00 | 125.00 | 185,400 | 0 |
| 30-Jun-2025 | 131.00 | 132.00 | 128.00 | 129.00 | 145,400 | 0 |
| 26-Jun-2025 | 127.00 | 130.00 | 125.00 | 130.00 | 403,100 | 0 |
| 25-Jun-2025 | 125.00 | 129.00 | 119.00 | 127.00 | 5,435,400 | 0 |
| 24-Jun-2025 | 140.00 | 140.00 | 135.00 | 136.00 | 36,500 | 0 |
| 23-Jun-2025 | 142.00 | 142.00 | 136.00 | 139.00 | 168,900 | 0 |
| 20-Jun-2025 | 137.00 | 142.00 | 137.00 | 142.00 | 138,400 | 0 |
| 19-Jun-2025 | 138.00 | 139.00 | 137.00 | 138.00 | 111,900 | 0 |
| 18-Jun-2025 | 139.00 | 139.00 | 138.00 | 138.00 | 118,400 | 0 |
| 17-Jun-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 47,500 | 0 |
| 16-Jun-2025 | 141.00 | 143.00 | 138.00 | 138.00 | 241,900 | 0 |
| 13-Jun-2025 | 139.00 | 143.00 | 138.00 | 140.00 | 157,500 | 0 |
| 12-Jun-2025 | 140.00 | 141.00 | 139.00 | 139.00 | 165,300 | 0 |
| 11-Jun-2025 | 142.00 | 143.00 | 139.00 | 140.00 | 628,800 | 0 |
| 10-Jun-2025 | 144.00 | 146.00 | 140.00 | 142.00 | 387,800 | 0 |
| 05-Jun-2025 | 146.00 | 146.00 | 144.00 | 144.00 | 114,000 | 0 |
| 04-Jun-2025 | 144.00 | 147.00 | 143.00 | 145.00 | 145,400 | 0 |
| 03-Jun-2025 | 145.00 | 145.00 | 140.00 | 144.00 | 66,700 | 0 |
| 02-Jun-2025 | 145.00 | 145.00 | 142.00 | 145.00 | 108,100 | 0 |
| 28-May-2025 | 148.00 | 149.00 | 144.00 | 145.00 | 199,300 | 0 |
| 27-May-2025 | 147.00 | 169.00 | 144.00 | 148.00 | 2,526,700 | 0 |
| 26-May-2025 | 142.00 | 152.00 | 141.00 | 147.00 | 993,600 | 0 |
| 23-May-2025 | 145.00 | 148.00 | 135.00 | 139.00 | 373,000 | 0 |
| 22-May-2025 | 150.00 | 151.00 | 143.00 | 145.00 | 1,309,400 | 0 |
| 21-May-2025 | 149.00 | 155.00 | 146.00 | 151.00 | 615,600 | 0 |
| 20-May-2025 | 147.00 | 148.00 | 145.00 | 148.00 | 177,500 | 0 |
| 19-May-2025 | 148.00 | 150.00 | 145.00 | 147.00 | 302,900 | 0 |
| 16-May-2025 | 146.00 | 148.00 | 146.00 | 146.00 | 47,600 | 0 |
| 15-May-2025 | 147.00 | 150.00 | 145.00 | 145.00 | 49,600 | 0 |
| 14-May-2025 | 149.00 | 149.00 | 143.00 | 147.00 | 343,000 | 0 |
| 09-May-2025 | 146.00 | 149.00 | 146.00 | 149.00 | 59,100 | 0 |
| 08-May-2025 | 144.00 | 150.00 | 144.00 | 146.00 | 144,600 | 0 |
| 07-May-2025 | 149.00 | 149.00 | 142.00 | 146.00 | 247,100 | 0 |