| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 160.00 | 163.00 | 160.00 | 163.00 | 3,227,400 | 0 |
| 03-Oct-2025 | 157.00 | 162.00 | 157.00 | 160.00 | 6,042,800 | 0 |
| 02-Oct-2025 | 160.00 | 162.00 | 155.00 | 157.00 | 3,775,800 | 0 |
| 01-Oct-2025 | 157.00 | 161.00 | 154.00 | 161.00 | 6,446,100 | 0 |
| 30-Sep-2025 | 161.00 | 161.00 | 155.00 | 157.00 | 3,614,500 | 0 |
| 29-Sep-2025 | 161.00 | 161.00 | 154.00 | 161.00 | 9,628,400 | 0 |
| 26-Sep-2025 | 159.00 | 162.00 | 159.00 | 161.00 | 4,253,500 | 0 |
| 25-Sep-2025 | 160.00 | 161.00 | 155.00 | 159.00 | 4,604,400 | 0 |
| 24-Sep-2025 | 168.00 | 168.00 | 157.00 | 160.00 | 11,534,200 | 0 |
| 23-Sep-2025 | 158.00 | 171.00 | 157.00 | 168.00 | 13,740,000 | 0 |
| 22-Sep-2025 | 155.00 | 158.00 | 151.00 | 158.00 | 8,986,200 | 0 |
| 19-Sep-2025 | 152.00 | 157.00 | 150.00 | 155.00 | 9,802,300 | 0 |
| 18-Sep-2025 | 156.00 | 156.00 | 151.00 | 152.00 | 5,794,700 | 0 |
| 17-Sep-2025 | 155.00 | 156.00 | 148.00 | 156.00 | 8,392,700 | 0 |
| 16-Sep-2025 | 156.00 | 156.00 | 153.00 | 155.00 | 4,207,100 | 0 |
| 15-Sep-2025 | 153.00 | 156.00 | 153.00 | 156.00 | 5,186,600 | 0 |
| 12-Sep-2025 | 147.00 | 154.00 | 147.00 | 152.00 | 7,002,700 | 0 |
| 11-Sep-2025 | 144.00 | 148.00 | 143.00 | 147.00 | 3,717,500 | 0 |
| 10-Sep-2025 | 141.00 | 145.00 | 141.00 | 144.00 | 5,221,600 | 0 |
| 09-Sep-2025 | 144.00 | 144.00 | 138.00 | 141.00 | 5,361,300 | 0 |
| 08-Sep-2025 | 142.00 | 146.00 | 138.00 | 144.00 | 8,876,900 | 0 |
| 04-Sep-2025 | 143.00 | 148.00 | 141.00 | 142.00 | 8,722,700 | 0 |
| 03-Sep-2025 | 139.00 | 143.00 | 138.00 | 142.00 | 7,157,000 | 0 |
| 02-Sep-2025 | 141.00 | 142.00 | 135.00 | 139.00 | 6,641,800 | 0 |
| 01-Sep-2025 | 126.00 | 142.00 | 125.00 | 138.00 | 12,398,100 | 0 |
| 29-Aug-2025 | 132.00 | 134.00 | 128.00 | 133.00 | 5,003,800 | 0 |
| 28-Aug-2025 | 132.00 | 134.00 | 131.00 | 132.00 | 4,293,400 | 0 |
| 27-Aug-2025 | 128.00 | 133.00 | 128.00 | 131.00 | 3,681,100 | 0 |
| 26-Aug-2025 | 129.00 | 132.00 | 128.00 | 129.00 | 1,000,600 | 0 |
| 25-Aug-2025 | 129.00 | 131.00 | 126.00 | 129.00 | 7,771,400 | 0 |
| 22-Aug-2025 | 133.00 | 134.00 | 131.00 | 132.00 | 5,064,000 | 0 |
| 21-Aug-2025 | 133.00 | 136.00 | 133.00 | 133.00 | 4,769,900 | 0 |
| 20-Aug-2025 | 135.00 | 136.00 | 133.00 | 134.00 | 3,987,100 | 0 |
| 19-Aug-2025 | 137.00 | 137.00 | 134.00 | 135.00 | 5,228,800 | 0 |
| 15-Aug-2025 | 136.00 | 137.00 | 132.00 | 136.00 | 3,675,000 | 0 |
| 14-Aug-2025 | 138.00 | 139.00 | 135.00 | 136.00 | 6,320,900 | 0 |
| 13-Aug-2025 | 140.00 | 142.00 | 137.00 | 138.00 | 7,133,900 | 0 |
| 12-Aug-2025 | 136.00 | 141.00 | 136.00 | 140.00 | 4,008,000 | 0 |
| 11-Aug-2025 | 135.00 | 138.00 | 130.00 | 137.00 | 6,625,100 | 0 |
| 08-Aug-2025 | 140.00 | 144.00 | 134.00 | 135.00 | 5,624,400 | 0 |
| 07-Aug-2025 | 143.00 | 145.00 | 139.00 | 139.00 | 4,106,900 | 0 |
| 06-Aug-2025 | 150.00 | 150.00 | 140.00 | 143.00 | 4,454,400 | 0 |
| 05-Aug-2025 | 151.00 | 152.00 | 147.00 | 148.00 | 6,050,500 | 0 |
| 04-Aug-2025 | 146.00 | 151.00 | 144.00 | 150.00 | 7,763,900 | 0 |
| 01-Aug-2025 | 146.00 | 151.00 | 146.00 | 147.00 | 5,737,600 | 0 |
| 31-Jul-2025 | 145.00 | 147.00 | 144.00 | 145.00 | 3,295,800 | 0 |
| 30-Jul-2025 | 144.00 | 146.00 | 143.00 | 144.00 | 2,433,000 | 0 |
| 29-Jul-2025 | 141.00 | 143.00 | 139.00 | 143.00 | 1,511,700 | 0 |
| 28-Jul-2025 | 140.00 | 142.00 | 139.00 | 141.00 | 875,500 | 0 |
| 25-Jul-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 1,887,800 | 0 |
| 24-Jul-2025 | 146.00 | 146.00 | 143.00 | 144.00 | 1,176,300 | 0 |
| 23-Jul-2025 | 142.00 | 146.00 | 137.00 | 146.00 | 2,074,600 | 0 |
| 22-Jul-2025 | 140.00 | 144.00 | 140.00 | 142.00 | 1,649,900 | 0 |
| 21-Jul-2025 | 149.00 | 149.00 | 141.00 | 141.00 | 1,580,900 | 0 |
| 18-Jul-2025 | 154.00 | 154.00 | 149.00 | 149.00 | 1,304,200 | 0 |
| 17-Jul-2025 | 153.00 | 156.00 | 153.00 | 154.00 | 1,887,900 | 0 |
| 16-Jul-2025 | 147.00 | 154.00 | 147.00 | 154.00 | 1,162,700 | 0 |
| 15-Jul-2025 | 153.00 | 153.00 | 146.00 | 146.00 | 2,074,600 | 0 |
| 14-Jul-2025 | 150.00 | 158.00 | 149.00 | 153.00 | 2,806,700 | 0 |
| 11-Jul-2025 | 143.00 | 165.00 | 143.00 | 148.00 | 2,021,900 | 0 |
| 10-Jul-2025 | 143.00 | 144.00 | 141.00 | 143.00 | 107,700 | 0 |
| 09-Jul-2025 | 142.00 | 150.00 | 140.00 | 144.00 | 141,600 | 0 |
| 08-Jul-2025 | 142.00 | 145.00 | 141.00 | 141.00 | 23,800 | 0 |
| 07-Jul-2025 | 139.00 | 144.00 | 139.00 | 141.00 | 395,300 | 0 |
| 04-Jul-2025 | 137.00 | 148.00 | 137.00 | 139.00 | 64,300 | 0 |
| 03-Jul-2025 | 139.00 | 150.00 | 136.00 | 137.00 | 255,700 | 0 |
| 02-Jul-2025 | 140.00 | 140.00 | 138.00 | 139.00 | 149,700 | 0 |
| 01-Jul-2025 | 150.00 | 150.00 | 139.00 | 140.00 | 115,400 | 0 |
| 30-Jun-2025 | 145.00 | 145.00 | 139.00 | 142.00 | 347,600 | 0 |
| 26-Jun-2025 | 147.00 | 147.00 | 140.00 | 141.00 | 1,085,000 | 0 |
| 25-Jun-2025 | 145.00 | 150.00 | 145.00 | 145.00 | 151,200 | 0 |
| 24-Jun-2025 | 145.00 | 154.00 | 142.00 | 146.00 | 103,500 | 0 |
| 23-Jun-2025 | 148.00 | 148.00 | 139.00 | 140.00 | 664,200 | 0 |
| 20-Jun-2025 | 157.00 | 157.00 | 149.00 | 149.00 | 191,200 | 0 |
| 19-Jun-2025 | 157.00 | 160.00 | 150.00 | 154.00 | 621,500 | 0 |
| 18-Jun-2025 | 160.00 | 160.00 | 157.00 | 158.00 | 457,500 | 0 |
| 17-Jun-2025 | 158.00 | 160.00 | 155.00 | 159.00 | 825,200 | 0 |
| 16-Jun-2025 | 159.00 | 160.00 | 156.00 | 156.00 | 393,200 | 0 |
| 13-Jun-2025 | 160.00 | 160.00 | 157.00 | 157.00 | 559,500 | 0 |
| 12-Jun-2025 | 160.00 | 161.00 | 155.00 | 160.00 | 2,049,600 | 0 |
| 11-Jun-2025 | 158.00 | 160.00 | 158.00 | 160.00 | 360,600 | 0 |
| 10-Jun-2025 | 153.00 | 159.00 | 146.00 | 158.00 | 396,000 | 0 |
| 05-Jun-2025 | 155.00 | 157.00 | 152.00 | 153.00 | 1,196,100 | 0 |
| 04-Jun-2025 | 153.00 | 160.00 | 146.00 | 151.00 | 978,300 | 0 |
| 03-Jun-2025 | 154.00 | 160.00 | 150.00 | 151.00 | 1,089,000 | 0 |
| 02-Jun-2025 | 153.00 | 157.00 | 150.00 | 151.00 | 555,400 | 0 |
| 28-May-2025 | 160.00 | 160.00 | 151.00 | 151.00 | 446,400 | 0 |
| 27-May-2025 | 153.00 | 164.00 | 153.00 | 156.00 | 1,932,800 | 0 |
| 26-May-2025 | 151.00 | 157.00 | 151.00 | 153.00 | 555,500 | 0 |
| 23-May-2025 | 151.00 | 152.00 | 150.00 | 151.00 | 448,900 | 0 |
| 22-May-2025 | 142.00 | 151.00 | 140.00 | 148.00 | 1,301,300 | 0 |
| 21-May-2025 | 140.00 | 144.00 | 140.00 | 142.00 | 517,300 | 0 |
| 20-May-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 500,000 | 0 |
| 19-May-2025 | 143.00 | 151.00 | 139.00 | 142.00 | 2,498,900 | 0 |
| 16-May-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 566,100 | 0 |
| 15-May-2025 | 142.00 | 142.00 | 138.00 | 142.00 | 433,800 | 0 |
| 14-May-2025 | 139.00 | 141.00 | 137.00 | 140.00 | 431,200 | 0 |
| 09-May-2025 | 141.00 | 142.00 | 139.00 | 139.00 | 365,500 | 0 |
| 08-May-2025 | 140.00 | 143.00 | 138.00 | 141.00 | 496,500 | 0 |
| 07-May-2025 | 138.00 | 144.00 | 136.00 | 140.00 | 956,200 | 0 |