| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 181.00 | 181.00 | 176.00 | 177.00 | 95,056,200 | 0 |
| 03-Oct-2025 | 182.00 | 182.00 | 176.00 | 181.00 | 113,614,100 | 0 |
| 02-Oct-2025 | 174.00 | 183.00 | 174.00 | 181.00 | 127,564,600 | 0 |
| 01-Oct-2025 | 177.00 | 178.00 | 173.00 | 174.00 | 101,151,200 | 0 |
| 30-Sep-2025 | 176.00 | 177.00 | 172.00 | 176.00 | 127,409,400 | 0 |
| 29-Sep-2025 | 175.00 | 176.00 | 172.00 | 175.00 | 128,640,200 | 0 |
| 26-Sep-2025 | 177.00 | 178.00 | 172.00 | 174.00 | 101,424,700 | 0 |
| 25-Sep-2025 | 176.00 | 178.00 | 174.00 | 177.00 | 91,643,400 | 0 |
| 24-Sep-2025 | 178.00 | 178.00 | 174.00 | 176.00 | 126,610,700 | 0 |
| 23-Sep-2025 | 175.00 | 182.00 | 174.00 | 179.00 | 131,051,900 | 0 |
| 22-Sep-2025 | 176.00 | 177.00 | 173.00 | 175.00 | 132,835,200 | 0 |
| 19-Sep-2025 | 175.00 | 180.00 | 173.00 | 176.00 | 114,591,500 | 0 |
| 18-Sep-2025 | 176.00 | 178.00 | 173.00 | 175.00 | 120,579,700 | 0 |
| 17-Sep-2025 | 179.00 | 183.00 | 173.00 | 176.00 | 137,100,500 | 0 |
| 16-Sep-2025 | 174.00 | 178.00 | 172.00 | 178.00 | 136,850,500 | 0 |
| 15-Sep-2025 | 174.00 | 175.00 | 171.00 | 174.00 | 117,496,300 | 0 |
| 12-Sep-2025 | 177.00 | 179.00 | 171.00 | 174.00 | 106,186,500 | 0 |
| 11-Sep-2025 | 175.00 | 179.00 | 174.00 | 177.00 | 117,606,600 | 0 |
| 10-Sep-2025 | 172.00 | 175.00 | 171.00 | 175.00 | 89,259,000 | 0 |
| 09-Sep-2025 | 172.00 | 173.00 | 169.00 | 172.00 | 102,047,300 | 0 |
| 08-Sep-2025 | 171.00 | 173.00 | 169.00 | 172.00 | 84,243,800 | 0 |
| 04-Sep-2025 | 171.00 | 172.00 | 168.00 | 171.00 | 103,779,100 | 0 |
| 03-Sep-2025 | 171.00 | 172.00 | 168.00 | 171.00 | 107,089,000 | 0 |
| 02-Sep-2025 | 171.00 | 175.00 | 167.00 | 171.00 | 145,014,400 | 0 |
| 01-Sep-2025 | 169.00 | 171.00 | 164.00 | 170.00 | 112,687,500 | 0 |
| 29-Aug-2025 | 172.00 | 174.00 | 167.00 | 170.00 | 121,318,700 | 0 |
| 28-Aug-2025 | 171.00 | 174.00 | 168.00 | 172.00 | 135,814,400 | 0 |
| 27-Aug-2025 | 170.00 | 171.00 | 167.00 | 171.00 | 130,151,700 | 0 |
| 26-Aug-2025 | 169.00 | 172.00 | 168.00 | 170.00 | 115,770,700 | 0 |
| 25-Aug-2025 | 171.00 | 172.00 | 166.00 | 169.00 | 135,127,400 | 0 |
| 22-Aug-2025 | 169.00 | 175.00 | 167.00 | 170.00 | 171,831,900 | 0 |
| 21-Aug-2025 | 174.00 | 174.00 | 163.00 | 166.00 | 149,246,000 | 0 |
| 20-Aug-2025 | 172.00 | 174.00 | 169.00 | 174.00 | 163,095,500 | 0 |
| 19-Aug-2025 | 170.00 | 174.00 | 168.00 | 172.00 | 135,339,600 | 0 |
| 15-Aug-2025 | 171.00 | 173.00 | 167.00 | 169.00 | 119,025,600 | 0 |
| 14-Aug-2025 | 171.00 | 174.00 | 168.00 | 171.00 | 153,290,300 | 0 |
| 13-Aug-2025 | 169.00 | 171.00 | 167.00 | 171.00 | 136,683,500 | 0 |
| 12-Aug-2025 | 171.00 | 172.00 | 166.00 | 169.00 | 100,052,300 | 0 |
| 11-Aug-2025 | 170.00 | 171.00 | 167.00 | 171.00 | 112,482,800 | 0 |
| 08-Aug-2025 | 172.00 | 172.00 | 169.00 | 170.00 | 101,763,400 | 0 |
| 07-Aug-2025 | 173.00 | 174.00 | 169.00 | 172.00 | 115,484,400 | 0 |
| 06-Aug-2025 | 172.00 | 173.00 | 168.00 | 173.00 | 128,322,600 | 0 |
| 05-Aug-2025 | 172.00 | 174.00 | 165.00 | 172.00 | 129,320,600 | 0 |
| 04-Aug-2025 | 167.00 | 172.00 | 164.00 | 172.00 | 129,786,200 | 0 |
| 01-Aug-2025 | 164.00 | 167.00 | 162.00 | 167.00 | 148,405,300 | 0 |
| 31-Jul-2025 | 164.00 | 166.00 | 162.00 | 166.00 | 147,788,500 | 0 |
| 30-Jul-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 120,518,600 | 0 |
| 29-Jul-2025 | 163.00 | 164.00 | 161.00 | 163.00 | 118,501,400 | 0 |
| 28-Jul-2025 | 162.00 | 164.00 | 161.00 | 163.00 | 115,059,200 | 0 |
| 25-Jul-2025 | 162.00 | 163.00 | 159.00 | 162.00 | 87,338,600 | 0 |
| 24-Jul-2025 | 161.00 | 162.00 | 159.00 | 162.00 | 86,307,700 | 0 |
| 23-Jul-2025 | 161.00 | 163.00 | 159.00 | 161.00 | 89,504,000 | 0 |
| 22-Jul-2025 | 162.00 | 163.00 | 159.00 | 161.00 | 98,940,400 | 0 |
| 21-Jul-2025 | 161.00 | 162.00 | 159.00 | 162.00 | 119,238,400 | 0 |
| 18-Jul-2025 | 161.00 | 162.00 | 156.00 | 161.00 | 137,938,500 | 0 |
| 17-Jul-2025 | 163.00 | 163.00 | 158.00 | 160.00 | 95,741,400 | 0 |
| 16-Jul-2025 | 164.00 | 164.00 | 162.00 | 163.00 | 115,896,900 | 0 |
| 15-Jul-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 119,858,800 | 0 |
| 14-Jul-2025 | 162.00 | 165.00 | 161.00 | 163.00 | 141,265,000 | 0 |
| 11-Jul-2025 | 160.00 | 162.00 | 160.00 | 162.00 | 103,279,000 | 0 |
| 10-Jul-2025 | 162.00 | 163.00 | 159.00 | 160.00 | 111,060,200 | 0 |
| 09-Jul-2025 | 165.00 | 165.00 | 161.00 | 162.00 | 119,516,000 | 0 |
| 08-Jul-2025 | 164.00 | 166.00 | 161.00 | 165.00 | 158,157,700 | 0 |
| 07-Jul-2025 | 163.00 | 165.00 | 160.00 | 164.00 | 131,854,500 | 0 |
| 04-Jul-2025 | 162.00 | 163.00 | 160.00 | 163.00 | 37,293,900 | 0 |
| 03-Jul-2025 | 162.00 | 162.00 | 160.00 | 162.00 | 148,360,700 | 0 |
| 02-Jul-2025 | 163.00 | 164.00 | 159.00 | 161.00 | 168,918,100 | 0 |
| 01-Jul-2025 | 162.00 | 164.00 | 160.00 | 163.00 | 135,095,000 | 0 |
| 30-Jun-2025 | 160.00 | 162.00 | 158.00 | 162.00 | 150,486,600 | 0 |
| 26-Jun-2025 | 158.00 | 160.00 | 156.00 | 160.00 | 124,576,600 | 0 |
| 25-Jun-2025 | 159.00 | 159.00 | 154.00 | 158.00 | 127,903,100 | 0 |
| 24-Jun-2025 | 159.00 | 162.00 | 156.00 | 159.00 | 120,895,400 | 0 |
| 23-Jun-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 118,243,500 | 0 |
| 20-Jun-2025 | 159.00 | 159.00 | 156.00 | 159.00 | 103,256,200 | 0 |
| 19-Jun-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 145,805,500 | 0 |
| 18-Jun-2025 | 159.00 | 160.00 | 155.00 | 159.00 | 110,203,300 | 0 |
| 17-Jun-2025 | 157.00 | 159.00 | 152.00 | 159.00 | 161,988,100 | 0 |
| 16-Jun-2025 | 157.00 | 158.00 | 154.00 | 157.00 | 129,921,700 | 0 |
| 13-Jun-2025 | 156.00 | 157.00 | 151.00 | 157.00 | 154,094,100 | 0 |
| 12-Jun-2025 | 155.00 | 159.00 | 153.00 | 156.00 | 104,907,400 | 0 |
| 11-Jun-2025 | 153.00 | 156.00 | 151.00 | 155.00 | 162,698,800 | 0 |
| 10-Jun-2025 | 154.00 | 155.00 | 150.00 | 153.00 | 120,205,600 | 0 |
| 05-Jun-2025 | 152.00 | 155.00 | 151.00 | 154.00 | 135,371,000 | 0 |
| 04-Jun-2025 | 147.00 | 153.00 | 146.00 | 152.00 | 136,936,500 | 0 |
| 03-Jun-2025 | 147.00 | 149.00 | 145.00 | 146.00 | 112,939,400 | 0 |
| 02-Jun-2025 | 149.00 | 149.00 | 145.00 | 148.00 | 123,201,700 | 0 |
| 28-May-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 164,213,200 | 0 |
| 27-May-2025 | 147.00 | 149.00 | 145.00 | 149.00 | 170,396,400 | 0 |
| 26-May-2025 | 147.00 | 147.00 | 144.00 | 147.00 | 44,828,300 | 0 |
| 23-May-2025 | 147.00 | 148.00 | 145.00 | 147.00 | 18,356,500 | 0 |
| 22-May-2025 | 145.00 | 148.00 | 144.00 | 148.00 | 97,674,000 | 0 |
| 21-May-2025 | 145.00 | 147.00 | 144.00 | 145.00 | 30,497,200 | 0 |
| 20-May-2025 | 145.00 | 146.00 | 142.00 | 145.00 | 50,383,800 | 0 |
| 19-May-2025 | 148.00 | 148.00 | 143.00 | 145.00 | 61,803,300 | 0 |
| 16-May-2025 | 148.00 | 148.00 | 145.00 | 148.00 | 100,112,400 | 0 |
| 15-May-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 82,858,400 | 0 |
| 14-May-2025 | 145.00 | 148.00 | 143.00 | 148.00 | 133,922,100 | 0 |
| 09-May-2025 | 142.00 | 145.00 | 140.00 | 144.00 | 106,324,400 | 0 |
| 08-May-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 116,083,000 | 0 |
| 07-May-2025 | 145.00 | 146.00 | 141.00 | 142.00 | 124,810,600 | 0 |