| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 152.00 | 153.00 | 148.00 | 151.00 | 2,117,000 | 0 |
| 03-Oct-2025 | 152.00 | 156.00 | 150.00 | 153.00 | 1,385,400 | 0 |
| 02-Oct-2025 | 154.00 | 155.00 | 151.00 | 152.00 | 1,677,500 | 0 |
| 01-Oct-2025 | 154.00 | 158.00 | 150.00 | 154.00 | 3,533,900 | 0 |
| 30-Sep-2025 | 161.00 | 161.00 | 154.00 | 156.00 | 3,851,500 | 0 |
| 29-Sep-2025 | 155.00 | 172.00 | 155.00 | 158.00 | 26,454,500 | 0 |
| 26-Sep-2025 | 150.00 | 160.00 | 149.00 | 152.00 | 6,894,900 | 0 |
| 25-Sep-2025 | 151.00 | 153.00 | 148.00 | 149.00 | 1,235,000 | 0 |
| 24-Sep-2025 | 148.00 | 156.00 | 144.00 | 150.00 | 4,928,300 | 0 |
| 23-Sep-2025 | 147.00 | 148.00 | 143.00 | 143.00 | 840,100 | 0 |
| 22-Sep-2025 | 148.00 | 148.00 | 142.00 | 147.00 | 490,000 | 0 |
| 19-Sep-2025 | 146.00 | 154.00 | 145.00 | 145.00 | 863,600 | 0 |
| 18-Sep-2025 | 149.00 | 149.00 | 143.00 | 145.00 | 1,109,100 | 0 |
| 17-Sep-2025 | 149.00 | 151.00 | 146.00 | 149.00 | 981,900 | 0 |
| 16-Sep-2025 | 147.00 | 152.00 | 147.00 | 149.00 | 495,300 | 0 |
| 15-Sep-2025 | 148.00 | 153.00 | 147.00 | 148.00 | 2,148,200 | 0 |
| 12-Sep-2025 | 146.00 | 155.00 | 141.00 | 149.00 | 4,796,800 | 0 |
| 11-Sep-2025 | 145.00 | 163.00 | 140.00 | 147.00 | 11,058,700 | 0 |
| 10-Sep-2025 | 145.00 | 149.00 | 140.00 | 140.00 | 1,497,700 | 0 |
| 09-Sep-2025 | 149.00 | 153.00 | 141.00 | 145.00 | 1,489,800 | 0 |
| 08-Sep-2025 | 157.00 | 158.00 | 145.00 | 150.00 | 2,158,000 | 0 |
| 04-Sep-2025 | 158.00 | 162.00 | 154.00 | 155.00 | 3,224,100 | 0 |
| 03-Sep-2025 | 159.00 | 162.00 | 153.00 | 154.00 | 2,244,500 | 0 |
| 02-Sep-2025 | 144.00 | 164.00 | 144.00 | 157.00 | 8,921,700 | 0 |
| 01-Sep-2025 | 141.00 | 151.00 | 131.00 | 144.00 | 4,685,100 | 0 |
| 29-Aug-2025 | 155.00 | 155.00 | 140.00 | 142.00 | 4,558,900 | 0 |
| 28-Aug-2025 | 158.00 | 160.00 | 155.00 | 156.00 | 1,699,800 | 0 |
| 27-Aug-2025 | 160.00 | 162.00 | 157.00 | 157.00 | 2,549,200 | 0 |
| 26-Aug-2025 | 159.00 | 163.00 | 158.00 | 159.00 | 3,654,600 | 0 |
| 25-Aug-2025 | 157.00 | 194.00 | 153.00 | 158.00 | 105,978,200 | 0 |
| 22-Aug-2025 | 156.00 | 160.00 | 152.00 | 157.00 | 4,346,800 | 0 |
| 21-Aug-2025 | 163.00 | 178.00 | 151.00 | 156.00 | 45,588,500 | 0 |
| 20-Aug-2025 | 164.00 | 165.00 | 157.00 | 160.00 | 6,333,600 | 0 |
| 19-Aug-2025 | 175.00 | 175.00 | 157.00 | 164.00 | 29,190,800 | 0 |
| 15-Aug-2025 | 162.00 | 187.00 | 157.00 | 178.00 | 96,152,200 | 0 |
| 14-Aug-2025 | 162.00 | 168.00 | 157.00 | 162.00 | 12,878,800 | 0 |
| 13-Aug-2025 | 168.00 | 168.00 | 153.00 | 162.00 | 26,089,800 | 0 |
| 12-Aug-2025 | 136.00 | 175.00 | 133.00 | 164.00 | 139,301,100 | 0 |
| 11-Aug-2025 | 128.00 | 140.00 | 126.00 | 136.00 | 20,795,600 | 0 |
| 08-Aug-2025 | 132.00 | 132.00 | 125.00 | 128.00 | 908,000 | 0 |
| 07-Aug-2025 | 132.00 | 133.00 | 125.00 | 131.00 | 3,314,000 | 0 |
| 06-Aug-2025 | 132.00 | 134.00 | 127.00 | 130.00 | 1,992,300 | 0 |
| 05-Aug-2025 | 133.00 | 134.00 | 130.00 | 132.00 | 231,300 | 0 |
| 04-Aug-2025 | 133.00 | 135.00 | 129.00 | 129.00 | 462,700 | 0 |
| 01-Aug-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 438,500 | 0 |
| 31-Jul-2025 | 134.00 | 137.00 | 131.00 | 133.00 | 679,300 | 0 |
| 30-Jul-2025 | 130.00 | 137.00 | 129.00 | 134.00 | 3,573,900 | 0 |
| 29-Jul-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 662,200 | 0 |
| 28-Jul-2025 | 133.00 | 133.00 | 129.00 | 130.00 | 767,500 | 0 |
| 25-Jul-2025 | 135.00 | 135.00 | 127.00 | 132.00 | 966,300 | 0 |
| 24-Jul-2025 | 130.00 | 135.00 | 130.00 | 133.00 | 910,800 | 0 |
| 23-Jul-2025 | 132.00 | 132.00 | 129.00 | 130.00 | 534,500 | 0 |
| 22-Jul-2025 | 129.00 | 133.00 | 129.00 | 130.00 | 854,000 | 0 |
| 21-Jul-2025 | 132.00 | 136.00 | 126.00 | 129.00 | 2,665,700 | 0 |
| 18-Jul-2025 | 134.00 | 138.00 | 130.00 | 132.00 | 1,031,900 | 0 |
| 17-Jul-2025 | 132.00 | 138.00 | 130.00 | 135.00 | 1,097,200 | 0 |
| 16-Jul-2025 | 134.00 | 135.00 | 125.00 | 133.00 | 887,400 | 0 |
| 15-Jul-2025 | 136.00 | 138.00 | 133.00 | 134.00 | 1,476,500 | 0 |
| 14-Jul-2025 | 140.00 | 140.00 | 133.00 | 134.00 | 1,662,600 | 0 |
| 11-Jul-2025 | 133.00 | 144.00 | 133.00 | 138.00 | 4,188,400 | 0 |
| 10-Jul-2025 | 135.00 | 137.00 | 131.00 | 134.00 | 548,000 | 0 |
| 09-Jul-2025 | 130.00 | 140.00 | 130.00 | 135.00 | 1,515,700 | 0 |
| 08-Jul-2025 | 135.00 | 136.00 | 129.00 | 130.00 | 1,099,000 | 0 |
| 07-Jul-2025 | 133.00 | 136.00 | 132.00 | 134.00 | 891,900 | 0 |
| 04-Jul-2025 | 137.00 | 141.00 | 132.00 | 132.00 | 2,075,500 | 0 |
| 03-Jul-2025 | 141.00 | 143.00 | 136.00 | 137.00 | 1,550,900 | 0 |
| 02-Jul-2025 | 144.00 | 144.00 | 139.00 | 141.00 | 1,974,000 | 0 |
| 01-Jul-2025 | 140.00 | 150.00 | 139.00 | 143.00 | 9,503,300 | 0 |
| 30-Jun-2025 | 143.00 | 145.00 | 136.00 | 140.00 | 3,415,700 | 0 |
| 26-Jun-2025 | 153.00 | 154.00 | 140.00 | 143.00 | 9,947,700 | 0 |
| 25-Jun-2025 | 139.00 | 173.00 | 136.00 | 152.00 | 55,241,700 | 0 |
| 24-Jun-2025 | 136.00 | 140.00 | 126.00 | 135.00 | 501,900 | 0 |
| 23-Jun-2025 | 138.00 | 138.00 | 126.00 | 133.00 | 1,696,600 | 0 |
| 20-Jun-2025 | 139.00 | 142.00 | 134.00 | 139.00 | 1,394,200 | 0 |
| 19-Jun-2025 | 145.00 | 147.00 | 140.00 | 142.00 | 706,400 | 0 |
| 18-Jun-2025 | 143.00 | 157.00 | 142.00 | 145.00 | 3,778,700 | 0 |
| 17-Jun-2025 | 146.00 | 146.00 | 137.00 | 141.00 | 2,165,200 | 0 |
| 16-Jun-2025 | 154.00 | 154.00 | 142.00 | 146.00 | 3,057,500 | 0 |
| 13-Jun-2025 | 158.00 | 160.00 | 150.00 | 152.00 | 3,252,000 | 0 |
| 12-Jun-2025 | 159.00 | 160.00 | 153.00 | 158.00 | 3,541,600 | 0 |
| 11-Jun-2025 | 157.00 | 165.00 | 153.00 | 157.00 | 2,741,100 | 0 |
| 10-Jun-2025 | 162.00 | 168.00 | 152.00 | 157.00 | 4,716,700 | 0 |
| 05-Jun-2025 | 171.00 | 174.00 | 155.00 | 162.00 | 7,036,600 | 0 |
| 04-Jun-2025 | 192.00 | 193.00 | 163.00 | 168.00 | 18,670,300 | 0 |
| 03-Jun-2025 | 152.00 | 200.00 | 150.00 | 191.00 | 72,774,500 | 0 |
| 02-Jun-2025 | 160.00 | 163.00 | 145.00 | 152.00 | 6,607,600 | 0 |
| 28-May-2025 | 173.00 | 177.00 | 148.00 | 152.00 | 15,931,500 | 0 |
| 27-May-2025 | 210.00 | 210.00 | 171.00 | 173.00 | 70,927,800 | 0 |
| 26-May-2025 | 126.00 | 156.00 | 125.00 | 156.00 | 28,245,700 | 0 |
| 23-May-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 184,800 | 0 |
| 22-May-2025 | 117.00 | 118.00 | 114.00 | 117.00 | 104,600 | 0 |
| 21-May-2025 | 117.00 | 117.00 | 114.00 | 116.00 | 202,500 | 0 |
| 20-May-2025 | 116.00 | 125.00 | 114.00 | 117.00 | 887,300 | 0 |
| 19-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 104,900 | 0 |
| 16-May-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 127,200 | 0 |
| 15-May-2025 | 115.00 | 116.00 | 112.00 | 115.00 | 237,300 | 0 |
| 14-May-2025 | 116.00 | 117.00 | 112.00 | 115.00 | 69,700 | 0 |
| 09-May-2025 | 115.00 | 116.00 | 113.00 | 115.00 | 35,600 | 0 |
| 08-May-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 104,000 | 0 |
| 07-May-2025 | 116.00 | 116.00 | 110.00 | 115.00 | 555,200 | 0 |