| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 210.00 | 214.00 | 197.00 | 202.00 | 47,331,300 | 0 |
| 03-Oct-2025 | 204.00 | 206.00 | 196.00 | 197.00 | 20,042,500 | 0 |
| 02-Oct-2025 | 192.00 | 208.00 | 192.00 | 204.00 | 49,724,000 | 0 |
| 01-Oct-2025 | 199.00 | 216.00 | 186.00 | 187.00 | 118,976,500 | 0 |
| 30-Sep-2025 | 177.00 | 181.00 | 174.00 | 180.00 | 16,145,600 | 0 |
| 29-Sep-2025 | 183.00 | 185.00 | 175.00 | 177.00 | 15,514,900 | 0 |
| 26-Sep-2025 | 176.00 | 182.00 | 173.00 | 182.00 | 16,515,000 | 0 |
| 25-Sep-2025 | 190.00 | 190.00 | 172.00 | 175.00 | 33,198,700 | 0 |
| 24-Sep-2025 | 190.00 | 191.00 | 187.00 | 187.00 | 14,232,900 | 0 |
| 23-Sep-2025 | 194.00 | 195.00 | 186.00 | 190.00 | 20,380,200 | 0 |
| 22-Sep-2025 | 194.00 | 199.00 | 189.00 | 190.00 | 23,019,100 | 0 |
| 19-Sep-2025 | 194.00 | 204.00 | 189.00 | 192.00 | 31,661,100 | 0 |
| 18-Sep-2025 | 202.00 | 206.00 | 186.00 | 194.00 | 69,447,200 | 0 |
| 17-Sep-2025 | 195.00 | 240.00 | 191.00 | 200.00 | 364,631,100 | 0 |
| 16-Sep-2025 | 165.00 | 220.00 | 164.00 | 193.00 | 427,943,500 | 0 |
| 15-Sep-2025 | 159.00 | 168.00 | 157.00 | 163.00 | 36,718,100 | 0 |
| 12-Sep-2025 | 161.00 | 164.00 | 151.00 | 159.00 | 56,165,800 | 0 |
| 11-Sep-2025 | 150.00 | 171.00 | 148.00 | 161.00 | 139,766,300 | 0 |
| 10-Sep-2025 | 148.00 | 153.00 | 146.00 | 149.00 | 14,442,800 | 0 |
| 09-Sep-2025 | 148.00 | 152.00 | 145.00 | 148.00 | 19,919,600 | 0 |
| 08-Sep-2025 | 150.00 | 159.00 | 147.00 | 148.00 | 73,742,400 | 0 |
| 04-Sep-2025 | 151.00 | 152.00 | 143.00 | 145.00 | 29,201,100 | 0 |
| 03-Sep-2025 | 152.00 | 155.00 | 148.00 | 150.00 | 24,241,800 | 0 |
| 02-Sep-2025 | 156.00 | 158.00 | 148.00 | 151.00 | 44,240,000 | 0 |
| 01-Sep-2025 | 142.00 | 164.00 | 140.00 | 153.00 | 77,081,800 | 0 |
| 29-Aug-2025 | 161.00 | 163.00 | 145.00 | 150.00 | 77,969,800 | 0 |
| 28-Aug-2025 | 144.00 | 179.00 | 139.00 | 160.00 | 363,789,900 | 0 |
| 27-Aug-2025 | 140.00 | 144.00 | 129.00 | 135.00 | 34,171,100 | 0 |
| 26-Aug-2025 | 128.00 | 170.00 | 127.00 | 133.00 | 110,004,100 | 0 |
| 25-Aug-2025 | 128.00 | 131.00 | 125.00 | 126.00 | 3,546,500 | 0 |
| 22-Aug-2025 | 126.00 | 127.00 | 125.00 | 126.00 | 811,400 | 0 |
| 21-Aug-2025 | 126.00 | 129.00 | 124.00 | 126.00 | 2,057,400 | 0 |
| 20-Aug-2025 | 125.00 | 127.00 | 124.00 | 126.00 | 764,600 | 0 |
| 19-Aug-2025 | 127.00 | 128.00 | 123.00 | 127.00 | 1,849,400 | 0 |
| 15-Aug-2025 | 129.00 | 129.00 | 124.00 | 127.00 | 680,300 | 0 |
| 14-Aug-2025 | 127.00 | 129.00 | 124.00 | 128.00 | 1,313,900 | 0 |
| 13-Aug-2025 | 128.00 | 129.00 | 125.00 | 125.00 | 1,089,900 | 0 |
| 12-Aug-2025 | 125.00 | 130.00 | 125.00 | 128.00 | 1,229,400 | 0 |
| 11-Aug-2025 | 126.00 | 126.00 | 121.00 | 125.00 | 1,196,400 | 0 |
| 08-Aug-2025 | 129.00 | 132.00 | 121.00 | 124.00 | 2,104,500 | 0 |
| 07-Aug-2025 | 127.00 | 133.00 | 120.00 | 128.00 | 6,319,500 | 0 |
| 06-Aug-2025 | 133.00 | 133.00 | 126.00 | 127.00 | 2,228,900 | 0 |
| 05-Aug-2025 | 135.00 | 135.00 | 130.00 | 132.00 | 781,100 | 0 |
| 04-Aug-2025 | 131.00 | 135.00 | 129.00 | 133.00 | 1,251,200 | 0 |
| 01-Aug-2025 | 135.00 | 135.00 | 129.00 | 130.00 | 2,139,100 | 0 |
| 31-Jul-2025 | 138.00 | 140.00 | 132.00 | 135.00 | 1,397,700 | 0 |
| 30-Jul-2025 | 139.00 | 139.00 | 132.00 | 138.00 | 1,178,000 | 0 |
| 29-Jul-2025 | 132.00 | 139.00 | 131.00 | 138.00 | 3,356,300 | 0 |
| 28-Jul-2025 | 134.00 | 135.00 | 131.00 | 132.00 | 1,319,600 | 0 |
| 25-Jul-2025 | 128.00 | 132.00 | 126.00 | 130.00 | 648,800 | 0 |
| 24-Jul-2025 | 128.00 | 130.00 | 128.00 | 129.00 | 481,700 | 0 |
| 23-Jul-2025 | 131.00 | 135.00 | 127.00 | 128.00 | 1,616,900 | 0 |
| 22-Jul-2025 | 134.00 | 138.00 | 130.00 | 131.00 | 3,971,400 | 0 |
| 21-Jul-2025 | 128.00 | 135.00 | 126.00 | 130.00 | 4,407,600 | 0 |
| 18-Jul-2025 | 127.00 | 129.00 | 124.00 | 128.00 | 938,100 | 0 |
| 17-Jul-2025 | 127.00 | 129.00 | 125.00 | 126.00 | 904,000 | 0 |
| 16-Jul-2025 | 128.00 | 128.00 | 125.00 | 126.00 | 292,800 | 0 |
| 15-Jul-2025 | 125.00 | 128.00 | 122.00 | 128.00 | 479,800 | 0 |
| 14-Jul-2025 | 129.00 | 129.00 | 124.00 | 125.00 | 392,300 | 0 |
| 11-Jul-2025 | 126.00 | 127.00 | 125.00 | 127.00 | 296,500 | 0 |
| 10-Jul-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 1,349,800 | 0 |
| 09-Jul-2025 | 129.00 | 129.00 | 125.00 | 129.00 | 279,500 | 0 |
| 08-Jul-2025 | 127.00 | 129.00 | 126.00 | 129.00 | 1,061,700 | 0 |
| 07-Jul-2025 | 129.00 | 129.00 | 124.00 | 127.00 | 707,900 | 0 |
| 04-Jul-2025 | 128.00 | 129.00 | 124.00 | 126.00 | 1,183,400 | 0 |
| 03-Jul-2025 | 127.00 | 128.00 | 122.00 | 128.00 | 2,099,100 | 0 |
| 02-Jul-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 508,200 | 0 |
| 01-Jul-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 287,700 | 0 |
| 30-Jun-2025 | 126.00 | 129.00 | 125.00 | 128.00 | 653,400 | 0 |
| 26-Jun-2025 | 125.00 | 131.00 | 125.00 | 125.00 | 1,049,600 | 0 |
| 25-Jun-2025 | 130.00 | 130.00 | 125.00 | 125.00 | 783,700 | 0 |
| 24-Jun-2025 | 126.00 | 130.00 | 126.00 | 128.00 | 316,100 | 0 |
| 23-Jun-2025 | 125.00 | 130.00 | 125.00 | 125.00 | 1,086,400 | 0 |
| 20-Jun-2025 | 130.00 | 136.00 | 125.00 | 130.00 | 3,704,500 | 0 |
| 19-Jun-2025 | 132.00 | 136.00 | 129.00 | 131.00 | 2,176,700 | 0 |
| 18-Jun-2025 | 137.00 | 141.00 | 132.00 | 132.00 | 2,259,300 | 0 |
| 17-Jun-2025 | 131.00 | 144.00 | 130.00 | 137.00 | 9,870,200 | 0 |
| 16-Jun-2025 | 139.00 | 139.00 | 131.00 | 132.00 | 1,620,600 | 0 |
| 13-Jun-2025 | 135.00 | 140.00 | 132.00 | 137.00 | 2,553,600 | 0 |
| 12-Jun-2025 | 129.00 | 144.00 | 129.00 | 138.00 | 12,159,800 | 0 |
| 11-Jun-2025 | 129.00 | 132.00 | 128.00 | 129.00 | 1,802,300 | 0 |
| 10-Jun-2025 | 134.00 | 135.00 | 125.00 | 128.00 | 7,790,800 | 0 |
| 05-Jun-2025 | 130.00 | 135.00 | 122.00 | 133.00 | 5,893,500 | 0 |
| 04-Jun-2025 | 132.00 | 132.00 | 125.00 | 128.00 | 5,627,700 | 0 |
| 03-Jun-2025 | 124.00 | 136.00 | 120.00 | 132.00 | 19,465,100 | 0 |
| 02-Jun-2025 | 120.00 | 123.00 | 115.00 | 123.00 | 2,444,900 | 0 |
| 28-May-2025 | 117.00 | 120.00 | 116.00 | 119.00 | 533,500 | 0 |
| 27-May-2025 | 121.00 | 121.00 | 114.00 | 114.00 | 943,700 | 0 |
| 26-May-2025 | 119.00 | 122.00 | 117.00 | 119.00 | 2,496,800 | 0 |
| 23-May-2025 | 121.00 | 122.00 | 118.00 | 118.00 | 775,000 | 0 |
| 22-May-2025 | 122.00 | 123.00 | 114.00 | 117.00 | 3,067,900 | 0 |
| 21-May-2025 | 117.00 | 124.00 | 117.00 | 122.00 | 2,487,600 | 0 |
| 20-May-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 1,816,200 | 0 |
| 19-May-2025 | 116.00 | 120.00 | 115.00 | 118.00 | 2,609,900 | 0 |
| 16-May-2025 | 115.00 | 118.00 | 113.00 | 117.00 | 756,100 | 0 |
| 15-May-2025 | 117.00 | 117.00 | 114.00 | 115.00 | 1,381,900 | 0 |
| 14-May-2025 | 116.00 | 120.00 | 115.00 | 117.00 | 2,810,300 | 0 |
| 09-May-2025 | 117.00 | 120.00 | 114.00 | 116.00 | 753,800 | 0 |
| 08-May-2025 | 124.00 | 124.00 | 112.00 | 118.00 | 4,520,900 | 0 |
| 07-May-2025 | 128.00 | 128.00 | 118.00 | 122.00 | 3,943,500 | 0 |