| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 154.00 | 156.00 | 148.00 | 148.00 | 7,077,800 | 0 |
| 03-Oct-2025 | 152.00 | 154.00 | 150.00 | 152.00 | 4,084,800 | 0 |
| 02-Oct-2025 | 152.00 | 154.00 | 151.00 | 152.00 | 3,829,000 | 0 |
| 01-Oct-2025 | 150.00 | 153.00 | 149.00 | 152.00 | 7,610,100 | 0 |
| 30-Sep-2025 | 153.00 | 153.00 | 149.00 | 151.00 | 8,455,200 | 0 |
| 29-Sep-2025 | 156.00 | 157.00 | 150.00 | 153.00 | 20,967,100 | 0 |
| 26-Sep-2025 | 151.00 | 156.00 | 149.00 | 151.00 | 6,978,000 | 0 |
| 25-Sep-2025 | 152.00 | 152.00 | 147.00 | 148.00 | 6,493,800 | 0 |
| 24-Sep-2025 | 156.00 | 156.00 | 150.00 | 150.00 | 6,663,000 | 0 |
| 23-Sep-2025 | 150.00 | 160.00 | 147.00 | 156.00 | 23,792,800 | 0 |
| 22-Sep-2025 | 152.00 | 152.00 | 149.00 | 149.00 | 7,332,400 | 0 |
| 19-Sep-2025 | 152.00 | 156.00 | 150.00 | 152.00 | 8,163,200 | 0 |
| 18-Sep-2025 | 158.00 | 158.00 | 152.00 | 154.00 | 6,996,800 | 0 |
| 17-Sep-2025 | 159.00 | 161.00 | 154.00 | 156.00 | 9,772,800 | 0 |
| 16-Sep-2025 | 160.00 | 167.00 | 155.00 | 158.00 | 26,517,500 | 0 |
| 15-Sep-2025 | 161.00 | 163.00 | 154.00 | 158.00 | 13,155,900 | 0 |
| 12-Sep-2025 | 164.00 | 165.00 | 158.00 | 158.00 | 20,681,700 | 0 |
| 11-Sep-2025 | 152.00 | 171.00 | 152.00 | 162.00 | 82,416,300 | 0 |
| 10-Sep-2025 | 160.00 | 160.00 | 147.00 | 149.00 | 40,135,200 | 0 |
| 09-Sep-2025 | 140.00 | 186.00 | 140.00 | 160.00 | 300,955,700 | 0 |
| 08-Sep-2025 | 136.00 | 143.00 | 136.00 | 140.00 | 5,368,900 | 0 |
| 04-Sep-2025 | 138.00 | 141.00 | 135.00 | 136.00 | 2,237,300 | 0 |
| 03-Sep-2025 | 138.00 | 141.00 | 134.00 | 137.00 | 2,914,900 | 0 |
| 02-Sep-2025 | 134.00 | 138.00 | 134.00 | 136.00 | 3,462,800 | 0 |
| 01-Sep-2025 | 133.00 | 135.00 | 130.00 | 132.00 | 6,111,500 | 0 |
| 29-Aug-2025 | 141.00 | 141.00 | 135.00 | 137.00 | 2,782,400 | 0 |
| 28-Aug-2025 | 142.00 | 143.00 | 135.00 | 141.00 | 5,114,200 | 0 |
| 27-Aug-2025 | 146.00 | 146.00 | 140.00 | 142.00 | 1,859,400 | 0 |
| 26-Aug-2025 | 143.00 | 143.00 | 139.00 | 142.00 | 3,388,700 | 0 |
| 25-Aug-2025 | 144.00 | 144.00 | 142.00 | 143.00 | 2,189,900 | 0 |
| 22-Aug-2025 | 147.00 | 148.00 | 144.00 | 144.00 | 2,497,000 | 0 |
| 21-Aug-2025 | 148.00 | 149.00 | 145.00 | 147.00 | 8,467,900 | 0 |
| 20-Aug-2025 | 139.00 | 150.00 | 138.00 | 144.00 | 30,144,000 | 0 |
| 19-Aug-2025 | 138.00 | 139.00 | 137.00 | 138.00 | 2,889,600 | 0 |
| 15-Aug-2025 | 140.00 | 141.00 | 137.00 | 137.00 | 2,120,900 | 0 |
| 14-Aug-2025 | 137.00 | 139.00 | 136.00 | 139.00 | 1,863,300 | 0 |
| 13-Aug-2025 | 139.00 | 141.00 | 136.00 | 137.00 | 3,292,800 | 0 |
| 12-Aug-2025 | 136.00 | 140.00 | 136.00 | 139.00 | 5,322,300 | 0 |
| 11-Aug-2025 | 135.00 | 137.00 | 134.00 | 136.00 | 3,017,500 | 0 |
| 08-Aug-2025 | 133.00 | 135.00 | 133.00 | 135.00 | 1,178,500 | 0 |
| 07-Aug-2025 | 136.00 | 137.00 | 130.00 | 133.00 | 5,779,600 | 0 |
| 06-Aug-2025 | 138.00 | 138.00 | 135.00 | 136.00 | 3,015,400 | 0 |
| 05-Aug-2025 | 138.00 | 138.00 | 135.00 | 137.00 | 2,855,700 | 0 |
| 04-Aug-2025 | 135.00 | 138.00 | 133.00 | 138.00 | 4,219,400 | 0 |
| 01-Aug-2025 | 137.00 | 139.00 | 134.00 | 135.00 | 4,137,300 | 0 |
| 31-Jul-2025 | 140.00 | 142.00 | 135.00 | 137.00 | 16,129,300 | 0 |
| 30-Jul-2025 | 141.00 | 144.00 | 140.00 | 140.00 | 6,547,100 | 0 |
| 29-Jul-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 2,787,300 | 0 |
| 28-Jul-2025 | 144.00 | 145.00 | 143.00 | 145.00 | 1,934,700 | 0 |
| 25-Jul-2025 | 143.00 | 144.00 | 141.00 | 144.00 | 2,513,800 | 0 |
| 24-Jul-2025 | 145.00 | 145.00 | 139.00 | 143.00 | 5,998,600 | 0 |
| 23-Jul-2025 | 144.00 | 145.00 | 141.00 | 144.00 | 3,442,400 | 0 |
| 22-Jul-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 1,512,700 | 0 |
| 21-Jul-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 2,368,400 | 0 |
| 18-Jul-2025 | 145.00 | 147.00 | 145.00 | 145.00 | 1,486,000 | 0 |
| 17-Jul-2025 | 147.00 | 149.00 | 143.00 | 145.00 | 2,431,300 | 0 |
| 16-Jul-2025 | 147.00 | 149.00 | 145.00 | 147.00 | 4,620,300 | 0 |
| 15-Jul-2025 | 150.00 | 150.00 | 145.00 | 147.00 | 3,030,500 | 0 |
| 14-Jul-2025 | 146.00 | 150.00 | 145.00 | 149.00 | 3,460,200 | 0 |
| 11-Jul-2025 | 145.00 | 148.00 | 144.00 | 145.00 | 2,256,600 | 0 |
| 10-Jul-2025 | 146.00 | 147.00 | 140.00 | 145.00 | 3,242,500 | 0 |
| 09-Jul-2025 | 145.00 | 150.00 | 144.00 | 145.00 | 1,367,600 | 0 |
| 08-Jul-2025 | 147.00 | 148.00 | 141.00 | 143.00 | 3,557,900 | 0 |
| 07-Jul-2025 | 147.00 | 150.00 | 146.00 | 148.00 | 583,900 | 0 |
| 04-Jul-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 2,061,800 | 0 |
| 03-Jul-2025 | 148.00 | 149.00 | 145.00 | 148.00 | 829,100 | 0 |
| 02-Jul-2025 | 150.00 | 150.00 | 145.00 | 148.00 | 1,651,200 | 0 |
| 01-Jul-2025 | 152.00 | 152.00 | 148.00 | 150.00 | 2,181,100 | 0 |
| 30-Jun-2025 | 152.00 | 152.00 | 150.00 | 152.00 | 336,800 | 0 |
| 26-Jun-2025 | 153.00 | 153.00 | 151.00 | 151.00 | 1,317,300 | 0 |
| 25-Jun-2025 | 154.00 | 155.00 | 151.00 | 153.00 | 1,051,700 | 0 |
| 24-Jun-2025 | 151.00 | 154.00 | 151.00 | 154.00 | 2,118,000 | 0 |
| 23-Jun-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 1,335,200 | 0 |
| 20-Jun-2025 | 154.00 | 155.00 | 152.00 | 153.00 | 1,274,600 | 0 |
| 19-Jun-2025 | 160.00 | 161.00 | 153.00 | 154.00 | 3,832,800 | 0 |
| 18-Jun-2025 | 162.00 | 162.00 | 158.00 | 160.00 | 2,738,900 | 0 |
| 17-Jun-2025 | 162.00 | 162.00 | 161.00 | 162.00 | 284,000 | 0 |
| 16-Jun-2025 | 162.00 | 162.00 | 160.00 | 162.00 | 1,446,800 | 0 |
| 13-Jun-2025 | 163.00 | 163.00 | 161.00 | 162.00 | 603,500 | 0 |
| 12-Jun-2025 | 163.00 | 165.00 | 161.00 | 163.00 | 9,012,700 | 0 |
| 11-Jun-2025 | 172.00 | 174.00 | 171.00 | 172.00 | 5,909,700 | 0 |
| 10-Jun-2025 | 171.00 | 173.00 | 170.00 | 171.00 | 1,807,000 | 0 |
| 05-Jun-2025 | 169.00 | 171.00 | 169.00 | 170.00 | 2,704,800 | 0 |
| 04-Jun-2025 | 169.00 | 172.00 | 169.00 | 170.00 | 1,781,400 | 0 |
| 03-Jun-2025 | 170.00 | 171.00 | 168.00 | 169.00 | 3,068,500 | 0 |
| 02-Jun-2025 | 170.00 | 173.00 | 167.00 | 169.00 | 2,992,100 | 0 |
| 28-May-2025 | 173.00 | 178.00 | 169.00 | 171.00 | 10,044,100 | 0 |
| 27-May-2025 | 175.00 | 175.00 | 169.00 | 173.00 | 4,558,700 | 0 |
| 26-May-2025 | 169.00 | 170.00 | 167.00 | 169.00 | 1,715,100 | 0 |
| 23-May-2025 | 169.00 | 171.00 | 169.00 | 169.00 | 984,100 | 0 |
| 22-May-2025 | 168.00 | 170.00 | 166.00 | 168.00 | 3,502,700 | 0 |
| 21-May-2025 | 168.00 | 169.00 | 164.00 | 166.00 | 2,708,100 | 0 |
| 20-May-2025 | 171.00 | 171.00 | 165.00 | 168.00 | 4,702,300 | 0 |
| 19-May-2025 | 169.00 | 174.00 | 168.00 | 170.00 | 3,704,900 | 0 |
| 16-May-2025 | 168.00 | 170.00 | 167.00 | 169.00 | 1,109,700 | 0 |
| 15-May-2025 | 168.00 | 172.00 | 166.00 | 169.00 | 4,577,700 | 0 |
| 14-May-2025 | 163.00 | 168.00 | 163.00 | 167.00 | 1,409,100 | 0 |
| 09-May-2025 | 167.00 | 167.00 | 163.00 | 163.00 | 821,800 | 0 |
| 08-May-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 882,900 | 0 |
| 07-May-2025 | 163.00 | 168.00 | 161.00 | 168.00 | 2,097,100 | 0 |