| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 173.00 | 174.00 | 167.00 | 170.00 | 8,455,500 | 0 |
| 03-Oct-2025 | 175.00 | 177.00 | 170.00 | 171.00 | 7,923,600 | 0 |
| 02-Oct-2025 | 180.00 | 180.00 | 170.00 | 174.00 | 9,484,300 | 0 |
| 01-Oct-2025 | 187.00 | 188.00 | 177.00 | 180.00 | 18,813,400 | 0 |
| 30-Sep-2025 | 176.00 | 212.00 | 176.00 | 186.00 | 139,762,400 | 0 |
| 29-Sep-2025 | 166.00 | 176.00 | 166.00 | 174.00 | 17,912,500 | 0 |
| 26-Sep-2025 | 166.00 | 170.00 | 164.00 | 164.00 | 5,724,000 | 0 |
| 25-Sep-2025 | 163.00 | 165.00 | 162.00 | 163.00 | 4,012,300 | 0 |
| 24-Sep-2025 | 164.00 | 165.00 | 160.00 | 163.00 | 5,937,500 | 0 |
| 23-Sep-2025 | 162.00 | 164.00 | 160.00 | 163.00 | 4,198,600 | 0 |
| 22-Sep-2025 | 163.00 | 165.00 | 161.00 | 162.00 | 3,828,500 | 0 |
| 19-Sep-2025 | 163.00 | 166.00 | 161.00 | 162.00 | 2,753,500 | 0 |
| 18-Sep-2025 | 166.00 | 170.00 | 163.00 | 163.00 | 2,928,400 | 0 |
| 17-Sep-2025 | 170.00 | 172.00 | 165.00 | 165.00 | 9,392,500 | 0 |
| 16-Sep-2025 | 162.00 | 169.00 | 156.00 | 168.00 | 13,654,800 | 0 |
| 15-Sep-2025 | 156.00 | 162.00 | 156.00 | 160.00 | 6,435,200 | 0 |
| 12-Sep-2025 | 158.00 | 158.00 | 156.00 | 156.00 | 1,977,600 | 0 |
| 11-Sep-2025 | 156.00 | 159.00 | 156.00 | 156.00 | 1,508,600 | 0 |
| 10-Sep-2025 | 157.00 | 159.00 | 156.00 | 157.00 | 1,810,500 | 0 |
| 09-Sep-2025 | 158.00 | 160.00 | 155.00 | 155.00 | 3,727,400 | 0 |
| 08-Sep-2025 | 160.00 | 162.00 | 158.00 | 158.00 | 5,872,700 | 0 |
| 04-Sep-2025 | 161.00 | 162.00 | 158.00 | 158.00 | 4,371,600 | 0 |
| 03-Sep-2025 | 162.00 | 162.00 | 159.00 | 159.00 | 5,710,900 | 0 |
| 02-Sep-2025 | 160.00 | 163.00 | 160.00 | 162.00 | 3,261,400 | 0 |
| 01-Sep-2025 | 155.00 | 160.00 | 151.00 | 160.00 | 8,398,300 | 0 |
| 29-Aug-2025 | 168.00 | 168.00 | 158.00 | 162.00 | 9,244,500 | 0 |
| 28-Aug-2025 | 167.00 | 170.00 | 165.00 | 169.00 | 5,894,500 | 0 |
| 27-Aug-2025 | 170.00 | 173.00 | 167.00 | 167.00 | 7,090,200 | 0 |
| 26-Aug-2025 | 168.00 | 174.00 | 166.00 | 169.00 | 15,607,100 | 0 |
| 25-Aug-2025 | 164.00 | 168.00 | 161.00 | 168.00 | 8,908,900 | 0 |
| 22-Aug-2025 | 158.00 | 163.00 | 158.00 | 162.00 | 12,731,800 | 0 |
| 21-Aug-2025 | 158.00 | 162.00 | 155.00 | 157.00 | 13,131,300 | 0 |
| 20-Aug-2025 | 156.00 | 159.00 | 155.00 | 157.00 | 2,996,800 | 0 |
| 19-Aug-2025 | 157.00 | 157.00 | 154.00 | 156.00 | 4,005,600 | 0 |
| 15-Aug-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 2,030,700 | 0 |
| 14-Aug-2025 | 159.00 | 159.00 | 154.00 | 157.00 | 11,595,800 | 0 |
| 13-Aug-2025 | 161.00 | 161.00 | 157.00 | 159.00 | 4,203,800 | 0 |
| 12-Aug-2025 | 165.00 | 165.00 | 156.00 | 160.00 | 12,575,800 | 0 |
| 11-Aug-2025 | 160.00 | 165.00 | 159.00 | 163.00 | 4,334,300 | 0 |
| 08-Aug-2025 | 163.00 | 163.00 | 158.00 | 160.00 | 2,466,800 | 0 |
| 07-Aug-2025 | 158.00 | 163.00 | 154.00 | 163.00 | 5,743,300 | 0 |
| 06-Aug-2025 | 157.00 | 159.00 | 155.00 | 157.00 | 3,332,600 | 0 |
| 05-Aug-2025 | 164.00 | 164.00 | 157.00 | 157.00 | 3,720,400 | 0 |
| 04-Aug-2025 | 167.00 | 167.00 | 156.00 | 159.00 | 8,151,300 | 0 |
| 01-Aug-2025 | 168.00 | 170.00 | 162.00 | 167.00 | 3,633,700 | 0 |
| 31-Jul-2025 | 168.00 | 169.00 | 166.00 | 168.00 | 2,523,500 | 0 |
| 30-Jul-2025 | 168.00 | 172.00 | 167.00 | 168.00 | 4,355,500 | 0 |
| 29-Jul-2025 | 170.00 | 172.00 | 167.00 | 167.00 | 6,023,600 | 0 |
| 28-Jul-2025 | 173.00 | 173.00 | 169.00 | 170.00 | 7,291,000 | 0 |
| 25-Jul-2025 | 175.00 | 175.00 | 168.00 | 174.00 | 5,952,400 | 0 |
| 24-Jul-2025 | 175.00 | 177.00 | 173.00 | 175.00 | 3,476,900 | 0 |
| 23-Jul-2025 | 176.00 | 178.00 | 174.00 | 175.00 | 5,407,500 | 0 |
| 22-Jul-2025 | 176.00 | 178.00 | 173.00 | 175.00 | 3,358,900 | 0 |
| 21-Jul-2025 | 178.00 | 178.00 | 174.00 | 177.00 | 2,555,100 | 0 |
| 18-Jul-2025 | 177.00 | 179.00 | 174.00 | 178.00 | 1,744,900 | 0 |
| 17-Jul-2025 | 177.00 | 179.00 | 175.00 | 179.00 | 2,345,000 | 0 |
| 16-Jul-2025 | 176.00 | 179.00 | 175.00 | 177.00 | 957,800 | 0 |
| 15-Jul-2025 | 176.00 | 179.00 | 175.00 | 175.00 | 1,967,500 | 0 |
| 14-Jul-2025 | 180.00 | 180.00 | 175.00 | 177.00 | 1,967,100 | 0 |
| 11-Jul-2025 | 180.00 | 180.00 | 177.00 | 180.00 | 1,153,200 | 0 |
| 10-Jul-2025 | 178.00 | 180.00 | 178.00 | 180.00 | 2,550,700 | 0 |
| 09-Jul-2025 | 175.00 | 178.00 | 175.00 | 178.00 | 1,381,100 | 0 |
| 08-Jul-2025 | 180.00 | 180.00 | 172.00 | 176.00 | 1,178,000 | 0 |
| 07-Jul-2025 | 177.00 | 180.00 | 175.00 | 180.00 | 1,287,100 | 0 |
| 04-Jul-2025 | 175.00 | 177.00 | 173.00 | 177.00 | 2,631,100 | 0 |
| 03-Jul-2025 | 172.00 | 175.00 | 171.00 | 175.00 | 3,134,400 | 0 |
| 02-Jul-2025 | 174.00 | 174.00 | 170.00 | 171.00 | 5,350,700 | 0 |
| 01-Jul-2025 | 175.00 | 177.00 | 172.00 | 174.00 | 2,872,800 | 0 |
| 30-Jun-2025 | 172.00 | 178.00 | 172.00 | 175.00 | 2,855,600 | 0 |
| 26-Jun-2025 | 174.00 | 175.00 | 172.00 | 172.00 | 4,051,800 | 0 |
| 25-Jun-2025 | 177.00 | 177.00 | 173.00 | 174.00 | 2,796,400 | 0 |
| 24-Jun-2025 | 174.00 | 179.00 | 174.00 | 177.00 | 2,589,500 | 0 |
| 23-Jun-2025 | 178.00 | 179.00 | 173.00 | 174.00 | 3,444,000 | 0 |
| 20-Jun-2025 | 176.00 | 180.00 | 174.00 | 178.00 | 3,125,400 | 0 |
| 19-Jun-2025 | 179.00 | 180.00 | 174.00 | 176.00 | 4,829,000 | 0 |
| 18-Jun-2025 | 181.00 | 183.00 | 179.00 | 179.00 | 2,447,200 | 0 |
| 17-Jun-2025 | 184.00 | 185.00 | 180.00 | 181.00 | 3,413,800 | 0 |
| 16-Jun-2025 | 183.00 | 186.00 | 182.00 | 183.00 | 2,146,000 | 0 |
| 13-Jun-2025 | 185.00 | 186.00 | 182.00 | 183.00 | 2,226,400 | 0 |
| 12-Jun-2025 | 183.00 | 185.00 | 183.00 | 185.00 | 2,719,500 | 0 |
| 11-Jun-2025 | 183.00 | 186.00 | 182.00 | 183.00 | 2,637,700 | 0 |
| 10-Jun-2025 | 184.00 | 184.00 | 182.00 | 183.00 | 2,009,100 | 0 |
| 05-Jun-2025 | 185.00 | 185.00 | 181.00 | 184.00 | 1,948,300 | 0 |
| 04-Jun-2025 | 185.00 | 185.00 | 182.00 | 183.00 | 1,353,100 | 0 |
| 03-Jun-2025 | 182.00 | 185.00 | 180.00 | 183.00 | 1,904,600 | 0 |
| 02-Jun-2025 | 186.00 | 186.00 | 181.00 | 182.00 | 2,983,100 | 0 |
| 28-May-2025 | 189.00 | 192.00 | 186.00 | 186.00 | 2,500,900 | 0 |
| 27-May-2025 | 190.00 | 192.00 | 188.00 | 188.00 | 2,342,200 | 0 |
| 26-May-2025 | 191.00 | 195.00 | 188.00 | 188.00 | 2,968,500 | 0 |
| 23-May-2025 | 194.00 | 194.00 | 191.00 | 191.00 | 1,225,700 | 0 |
| 22-May-2025 | 192.00 | 195.00 | 190.00 | 190.00 | 3,283,000 | 0 |
| 21-May-2025 | 191.00 | 194.00 | 191.00 | 192.00 | 2,796,700 | 0 |
| 20-May-2025 | 195.00 | 196.00 | 191.00 | 191.00 | 3,913,600 | 0 |
| 19-May-2025 | 187.00 | 195.00 | 187.00 | 194.00 | 4,861,000 | 0 |
| 16-May-2025 | 185.00 | 190.00 | 184.00 | 186.00 | 5,843,300 | 0 |
| 15-May-2025 | 186.00 | 188.00 | 183.00 | 187.00 | 3,606,400 | 0 |
| 14-May-2025 | 181.00 | 186.00 | 181.00 | 185.00 | 3,463,900 | 0 |
| 09-May-2025 | 184.00 | 184.00 | 180.00 | 181.00 | 4,644,600 | 0 |
| 08-May-2025 | 190.00 | 190.00 | 184.00 | 184.00 | 5,524,400 | 0 |
| 07-May-2025 | 182.00 | 190.00 | 182.00 | 189.00 | 7,274,400 | 0 |