| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 165.00 | 165.00 | 162.00 | 165.00 | 727,000 | 0 |
| 03-Oct-2025 | 164.00 | 165.00 | 161.00 | 165.00 | 1,133,800 | 0 |
| 02-Oct-2025 | 163.00 | 166.00 | 161.00 | 165.00 | 1,157,100 | 0 |
| 01-Oct-2025 | 170.00 | 170.00 | 164.00 | 166.00 | 1,331,300 | 0 |
| 30-Sep-2025 | 167.00 | 171.00 | 167.00 | 170.00 | 1,611,400 | 0 |
| 29-Sep-2025 | 167.00 | 170.00 | 166.00 | 168.00 | 1,083,800 | 0 |
| 26-Sep-2025 | 174.00 | 175.00 | 165.00 | 167.00 | 4,822,900 | 0 |
| 25-Sep-2025 | 174.00 | 175.00 | 170.00 | 175.00 | 5,894,000 | 0 |
| 24-Sep-2025 | 170.00 | 174.00 | 168.00 | 174.00 | 3,265,600 | 0 |
| 23-Sep-2025 | 167.00 | 170.00 | 165.00 | 170.00 | 2,745,900 | 0 |
| 22-Sep-2025 | 164.00 | 168.00 | 161.00 | 167.00 | 1,974,500 | 0 |
| 19-Sep-2025 | 162.00 | 165.00 | 160.00 | 164.00 | 2,313,900 | 0 |
| 18-Sep-2025 | 160.00 | 162.00 | 160.00 | 162.00 | 1,121,900 | 0 |
| 17-Sep-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 1,360,100 | 0 |
| 16-Sep-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 794,700 | 0 |
| 15-Sep-2025 | 162.00 | 162.00 | 158.00 | 161.00 | 1,403,100 | 0 |
| 12-Sep-2025 | 161.00 | 162.00 | 158.00 | 162.00 | 941,000 | 0 |
| 11-Sep-2025 | 159.00 | 162.00 | 159.00 | 162.00 | 1,050,000 | 0 |
| 10-Sep-2025 | 161.00 | 161.00 | 158.00 | 160.00 | 797,900 | 0 |
| 09-Sep-2025 | 163.00 | 163.00 | 159.00 | 162.00 | 1,731,600 | 0 |
| 08-Sep-2025 | 160.00 | 163.00 | 158.00 | 163.00 | 1,679,800 | 0 |
| 04-Sep-2025 | 157.00 | 160.00 | 152.00 | 160.00 | 1,169,300 | 0 |
| 03-Sep-2025 | 159.00 | 161.00 | 155.00 | 157.00 | 2,350,900 | 0 |
| 02-Sep-2025 | 160.00 | 162.00 | 157.00 | 161.00 | 1,768,300 | 0 |
| 01-Sep-2025 | 155.00 | 160.00 | 155.00 | 159.00 | 1,287,400 | 0 |
| 29-Aug-2025 | 159.00 | 162.00 | 152.00 | 159.00 | 3,790,300 | 0 |
| 28-Aug-2025 | 164.00 | 164.00 | 156.00 | 160.00 | 5,598,100 | 0 |
| 27-Aug-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 3,076,900 | 0 |
| 26-Aug-2025 | 165.00 | 166.00 | 161.00 | 163.00 | 3,192,500 | 0 |
| 25-Aug-2025 | 166.00 | 168.00 | 163.00 | 165.00 | 4,345,800 | 0 |
| 22-Aug-2025 | 164.00 | 168.00 | 163.00 | 166.00 | 4,932,200 | 0 |
| 21-Aug-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 2,433,800 | 0 |
| 20-Aug-2025 | 156.00 | 163.00 | 156.00 | 162.00 | 4,538,100 | 0 |
| 19-Aug-2025 | 157.00 | 158.00 | 155.00 | 158.00 | 2,014,000 | 0 |
| 15-Aug-2025 | 153.00 | 157.00 | 151.00 | 157.00 | 2,923,600 | 0 |
| 14-Aug-2025 | 152.00 | 153.00 | 151.00 | 153.00 | 1,190,600 | 0 |
| 13-Aug-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 1,064,700 | 0 |
| 12-Aug-2025 | 154.00 | 154.00 | 152.00 | 154.00 | 694,000 | 0 |
| 11-Aug-2025 | 155.00 | 155.00 | 152.00 | 154.00 | 687,500 | 0 |
| 08-Aug-2025 | 154.00 | 155.00 | 152.00 | 155.00 | 2,414,600 | 0 |
| 07-Aug-2025 | 152.00 | 154.00 | 150.00 | 154.00 | 2,457,700 | 0 |
| 06-Aug-2025 | 153.00 | 155.00 | 151.00 | 153.00 | 1,968,000 | 0 |
| 05-Aug-2025 | 153.00 | 154.00 | 151.00 | 154.00 | 2,074,300 | 0 |
| 04-Aug-2025 | 153.00 | 155.00 | 151.00 | 154.00 | 2,073,200 | 0 |
| 01-Aug-2025 | 151.00 | 153.00 | 148.00 | 153.00 | 2,668,200 | 0 |
| 31-Jul-2025 | 146.00 | 150.00 | 146.00 | 150.00 | 2,377,600 | 0 |
| 30-Jul-2025 | 145.00 | 148.00 | 142.00 | 148.00 | 1,880,600 | 0 |
| 29-Jul-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 710,400 | 0 |
| 28-Jul-2025 | 146.00 | 146.00 | 143.00 | 145.00 | 1,285,900 | 0 |
| 25-Jul-2025 | 146.00 | 147.00 | 145.00 | 146.00 | 673,500 | 0 |
| 24-Jul-2025 | 147.00 | 147.00 | 145.00 | 146.00 | 1,199,400 | 0 |
| 23-Jul-2025 | 146.00 | 150.00 | 145.00 | 147.00 | 1,136,600 | 0 |
| 22-Jul-2025 | 145.00 | 149.00 | 144.00 | 147.00 | 1,058,400 | 0 |
| 21-Jul-2025 | 144.00 | 145.00 | 142.00 | 145.00 | 883,000 | 0 |
| 18-Jul-2025 | 144.00 | 144.00 | 141.00 | 144.00 | 993,100 | 0 |
| 17-Jul-2025 | 143.00 | 145.00 | 141.00 | 144.00 | 1,034,800 | 0 |
| 16-Jul-2025 | 143.00 | 145.00 | 142.00 | 143.00 | 1,664,500 | 0 |
| 15-Jul-2025 | 142.00 | 145.00 | 139.00 | 143.00 | 1,267,800 | 0 |
| 14-Jul-2025 | 142.00 | 142.00 | 138.00 | 141.00 | 4,471,400 | 0 |
| 11-Jul-2025 | 140.00 | 143.00 | 139.00 | 140.00 | 1,167,200 | 0 |
| 10-Jul-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 2,957,200 | 0 |
| 09-Jul-2025 | 143.00 | 143.00 | 138.00 | 141.00 | 3,545,700 | 0 |
| 08-Jul-2025 | 142.00 | 145.00 | 141.00 | 144.00 | 932,400 | 0 |
| 07-Jul-2025 | 141.00 | 141.00 | 138.00 | 141.00 | 2,226,700 | 0 |
| 04-Jul-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 2,299,000 | 0 |
| 03-Jul-2025 | 144.00 | 146.00 | 138.00 | 140.00 | 2,404,800 | 0 |
| 02-Jul-2025 | 143.00 | 144.00 | 138.00 | 143.00 | 3,707,300 | 0 |
| 01-Jul-2025 | 147.00 | 148.00 | 140.00 | 143.00 | 1,085,600 | 0 |
| 30-Jun-2025 | 149.00 | 150.00 | 142.00 | 147.00 | 728,400 | 0 |
| 26-Jun-2025 | 147.00 | 150.00 | 147.00 | 149.00 | 743,500 | 0 |
| 25-Jun-2025 | 148.00 | 149.00 | 145.00 | 148.00 | 574,800 | 0 |
| 24-Jun-2025 | 146.00 | 149.00 | 145.00 | 148.00 | 1,119,800 | 0 |
| 23-Jun-2025 | 143.00 | 148.00 | 141.00 | 145.00 | 2,849,000 | 0 |
| 20-Jun-2025 | 145.00 | 149.00 | 144.00 | 144.00 | 791,300 | 0 |
| 19-Jun-2025 | 149.00 | 149.00 | 142.00 | 146.00 | 1,025,100 | 0 |
| 18-Jun-2025 | 149.00 | 155.00 | 144.00 | 149.00 | 697,700 | 0 |
| 17-Jun-2025 | 146.00 | 148.00 | 145.00 | 145.00 | 321,500 | 0 |
| 16-Jun-2025 | 146.00 | 150.00 | 144.00 | 146.00 | 913,100 | 0 |
| 13-Jun-2025 | 145.00 | 156.00 | 145.00 | 148.00 | 745,300 | 0 |
| 12-Jun-2025 | 150.00 | 159.00 | 144.00 | 145.00 | 3,437,900 | 0 |
| 11-Jun-2025 | 149.00 | 150.00 | 146.00 | 150.00 | 755,900 | 0 |
| 10-Jun-2025 | 144.00 | 150.00 | 142.00 | 149.00 | 3,370,900 | 0 |
| 05-Jun-2025 | 140.00 | 147.00 | 140.00 | 145.00 | 1,821,500 | 0 |
| 04-Jun-2025 | 138.00 | 139.00 | 135.00 | 138.00 | 697,900 | 0 |
| 03-Jun-2025 | 137.00 | 139.00 | 136.00 | 137.00 | 408,300 | 0 |
| 02-Jun-2025 | 135.00 | 139.00 | 133.00 | 137.00 | 830,700 | 0 |
| 28-May-2025 | 140.00 | 141.00 | 134.00 | 134.00 | 931,500 | 0 |
| 27-May-2025 | 143.00 | 143.00 | 138.00 | 142.00 | 671,600 | 0 |
| 26-May-2025 | 146.00 | 149.00 | 139.00 | 145.00 | 1,809,100 | 0 |
| 23-May-2025 | 146.00 | 147.00 | 142.00 | 146.00 | 929,500 | 0 |
| 22-May-2025 | 134.00 | 144.00 | 134.00 | 143.00 | 2,138,200 | 0 |
| 21-May-2025 | 134.00 | 138.00 | 133.00 | 134.00 | 544,600 | 0 |
| 20-May-2025 | 131.00 | 137.00 | 131.00 | 134.00 | 444,100 | 0 |
| 19-May-2025 | 132.00 | 133.00 | 129.00 | 131.00 | 426,400 | 0 |
| 16-May-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 361,800 | 0 |
| 15-May-2025 | 131.00 | 133.00 | 129.00 | 133.00 | 212,600 | 0 |
| 14-May-2025 | 128.00 | 135.00 | 128.00 | 131.00 | 364,100 | 0 |
| 09-May-2025 | 131.00 | 132.00 | 127.00 | 129.00 | 714,300 | 0 |
| 08-May-2025 | 128.00 | 132.00 | 128.00 | 132.00 | 401,000 | 0 |
| 07-May-2025 | 127.00 | 129.00 | 127.00 | 129.00 | 457,200 | 0 |