| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 158.00 | 158.00 | 152.00 | 158.00 | 13,085,800 | 0 |
| 03-Oct-2025 | 162.00 | 163.00 | 154.00 | 158.00 | 9,173,500 | 0 |
| 02-Oct-2025 | 164.00 | 164.00 | 159.00 | 162.00 | 11,035,700 | 0 |
| 01-Oct-2025 | 163.00 | 164.00 | 157.00 | 162.00 | 37,735,800 | 0 |
| 30-Sep-2025 | 160.00 | 161.00 | 152.00 | 160.00 | 23,211,500 | 0 |
| 29-Sep-2025 | 152.00 | 161.00 | 149.00 | 157.00 | 34,881,800 | 0 |
| 26-Sep-2025 | 149.00 | 149.00 | 145.00 | 148.00 | 8,757,100 | 0 |
| 25-Sep-2025 | 153.00 | 153.00 | 147.00 | 148.00 | 7,528,400 | 0 |
| 24-Sep-2025 | 155.00 | 156.00 | 150.00 | 152.00 | 12,635,500 | 0 |
| 23-Sep-2025 | 156.00 | 157.00 | 152.00 | 156.00 | 13,666,800 | 0 |
| 22-Sep-2025 | 152.00 | 157.00 | 149.00 | 156.00 | 17,427,300 | 0 |
| 19-Sep-2025 | 165.00 | 167.00 | 149.00 | 150.00 | 36,641,100 | 0 |
| 18-Sep-2025 | 144.00 | 174.00 | 142.00 | 162.00 | 143,018,100 | 0 |
| 17-Sep-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 9,421,200 | 0 |
| 16-Sep-2025 | 144.00 | 146.00 | 143.00 | 144.00 | 11,848,800 | 0 |
| 15-Sep-2025 | 145.00 | 145.00 | 143.00 | 144.00 | 9,330,300 | 0 |
| 12-Sep-2025 | 145.00 | 145.00 | 143.00 | 145.00 | 4,028,900 | 0 |
| 11-Sep-2025 | 145.00 | 145.00 | 143.00 | 145.00 | 8,304,500 | 0 |
| 10-Sep-2025 | 144.00 | 145.00 | 142.00 | 145.00 | 7,595,000 | 0 |
| 09-Sep-2025 | 147.00 | 147.00 | 143.00 | 144.00 | 3,693,300 | 0 |
| 08-Sep-2025 | 147.00 | 147.00 | 144.00 | 147.00 | 7,870,000 | 0 |
| 04-Sep-2025 | 148.00 | 148.00 | 141.00 | 147.00 | 8,423,900 | 0 |
| 03-Sep-2025 | 148.00 | 148.00 | 145.00 | 148.00 | 10,958,900 | 0 |
| 02-Sep-2025 | 148.00 | 148.00 | 146.00 | 148.00 | 7,360,500 | 0 |
| 01-Sep-2025 | 147.00 | 148.00 | 141.00 | 147.00 | 6,336,400 | 0 |
| 29-Aug-2025 | 149.00 | 150.00 | 143.00 | 148.00 | 5,833,800 | 0 |
| 28-Aug-2025 | 151.00 | 151.00 | 148.00 | 151.00 | 10,469,000 | 0 |
| 27-Aug-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 7,093,900 | 0 |
| 26-Aug-2025 | 152.00 | 154.00 | 150.00 | 152.00 | 9,583,300 | 0 |
| 25-Aug-2025 | 150.00 | 152.00 | 146.00 | 152.00 | 14,543,700 | 0 |
| 22-Aug-2025 | 151.00 | 151.00 | 148.00 | 150.00 | 9,400,400 | 0 |
| 21-Aug-2025 | 146.00 | 152.00 | 145.00 | 150.00 | 26,074,900 | 0 |
| 20-Aug-2025 | 148.00 | 148.00 | 145.00 | 147.00 | 6,974,400 | 0 |
| 19-Aug-2025 | 146.00 | 147.00 | 144.00 | 147.00 | 16,903,800 | 0 |
| 15-Aug-2025 | 146.00 | 146.00 | 144.00 | 146.00 | 8,702,200 | 0 |
| 14-Aug-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 10,516,500 | 0 |
| 13-Aug-2025 | 145.00 | 146.00 | 143.00 | 146.00 | 10,764,300 | 0 |
| 12-Aug-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 7,518,900 | 0 |
| 11-Aug-2025 | 147.00 | 147.00 | 143.00 | 146.00 | 10,980,100 | 0 |
| 08-Aug-2025 | 152.00 | 152.00 | 141.00 | 146.00 | 9,703,300 | 0 |
| 07-Aug-2025 | 144.00 | 153.00 | 142.00 | 152.00 | 33,565,700 | 0 |
| 06-Aug-2025 | 142.00 | 143.00 | 139.00 | 143.00 | 11,834,800 | 0 |
| 05-Aug-2025 | 138.00 | 142.00 | 136.00 | 142.00 | 15,608,000 | 0 |
| 04-Aug-2025 | 143.00 | 143.00 | 136.00 | 139.00 | 11,218,300 | 0 |
| 01-Aug-2025 | 153.00 | 153.00 | 141.00 | 143.00 | 22,365,300 | 0 |
| 31-Jul-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 6,910,200 | 0 |
| 30-Jul-2025 | 156.00 | 157.00 | 153.00 | 155.00 | 4,264,500 | 0 |
| 29-Jul-2025 | 155.00 | 157.00 | 155.00 | 157.00 | 3,769,700 | 0 |
| 28-Jul-2025 | 161.00 | 162.00 | 158.00 | 160.00 | 18,132,100 | 0 |
| 25-Jul-2025 | 156.00 | 161.00 | 155.00 | 161.00 | 23,785,000 | 0 |
| 24-Jul-2025 | 157.00 | 157.00 | 156.00 | 157.00 | 3,389,400 | 0 |
| 23-Jul-2025 | 157.00 | 158.00 | 156.00 | 157.00 | 5,223,200 | 0 |
| 22-Jul-2025 | 158.00 | 158.00 | 155.00 | 157.00 | 5,006,000 | 0 |
| 21-Jul-2025 | 159.00 | 162.00 | 157.00 | 157.00 | 8,234,100 | 0 |
| 18-Jul-2025 | 158.00 | 159.00 | 156.00 | 159.00 | 16,193,400 | 0 |
| 17-Jul-2025 | 156.00 | 158.00 | 154.00 | 157.00 | 20,125,200 | 0 |
| 16-Jul-2025 | 160.00 | 160.00 | 156.00 | 156.00 | 4,061,900 | 0 |
| 15-Jul-2025 | 159.00 | 159.00 | 156.00 | 159.00 | 5,013,800 | 0 |
| 14-Jul-2025 | 160.00 | 160.00 | 156.00 | 159.00 | 8,174,700 | 0 |
| 11-Jul-2025 | 159.00 | 160.00 | 156.00 | 160.00 | 12,208,700 | 0 |
| 10-Jul-2025 | 159.00 | 160.00 | 157.00 | 159.00 | 5,211,500 | 0 |
| 09-Jul-2025 | 157.00 | 160.00 | 156.00 | 159.00 | 3,395,000 | 0 |
| 08-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 5,220,300 | 0 |
| 07-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 6,453,800 | 0 |
| 04-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 3,086,200 | 0 |
| 03-Jul-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 8,758,400 | 0 |
| 02-Jul-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 4,747,300 | 0 |
| 01-Jul-2025 | 164.00 | 165.00 | 157.00 | 159.00 | 4,019,100 | 0 |
| 30-Jun-2025 | 158.00 | 163.00 | 157.00 | 163.00 | 22,139,900 | 0 |
| 26-Jun-2025 | 156.00 | 157.00 | 152.00 | 157.00 | 6,660,100 | 0 |
| 25-Jun-2025 | 159.00 | 159.00 | 152.00 | 156.00 | 5,608,000 | 0 |
| 24-Jun-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 3,603,100 | 0 |
| 23-Jun-2025 | 162.00 | 162.00 | 156.00 | 157.00 | 2,686,200 | 0 |
| 20-Jun-2025 | 160.00 | 163.00 | 159.00 | 163.00 | 3,586,700 | 0 |
| 19-Jun-2025 | 167.00 | 167.00 | 160.00 | 161.00 | 4,634,400 | 0 |
| 18-Jun-2025 | 170.00 | 170.00 | 165.00 | 166.00 | 3,964,200 | 0 |
| 17-Jun-2025 | 171.00 | 171.00 | 168.00 | 170.00 | 10,910,500 | 0 |
| 16-Jun-2025 | 169.00 | 170.00 | 165.00 | 170.00 | 13,112,400 | 0 |
| 13-Jun-2025 | 170.00 | 171.00 | 168.00 | 169.00 | 3,520,500 | 0 |
| 12-Jun-2025 | 173.00 | 173.00 | 169.00 | 171.00 | 4,266,900 | 0 |
| 11-Jun-2025 | 174.00 | 174.00 | 171.00 | 173.00 | 4,119,500 | 0 |
| 10-Jun-2025 | 174.00 | 175.00 | 172.00 | 174.00 | 7,355,400 | 0 |
| 05-Jun-2025 | 174.00 | 175.00 | 173.00 | 174.00 | 10,472,100 | 0 |
| 04-Jun-2025 | 175.00 | 175.00 | 171.00 | 174.00 | 16,914,800 | 0 |
| 03-Jun-2025 | 171.00 | 176.00 | 169.00 | 174.00 | 12,241,300 | 0 |
| 02-Jun-2025 | 172.00 | 173.00 | 170.00 | 171.00 | 4,618,900 | 0 |
| 28-May-2025 | 175.00 | 176.00 | 172.00 | 173.00 | 3,113,800 | 0 |
| 27-May-2025 | 176.00 | 177.00 | 172.00 | 175.00 | 6,169,100 | 0 |
| 26-May-2025 | 172.00 | 177.00 | 171.00 | 176.00 | 18,311,200 | 0 |
| 23-May-2025 | 171.00 | 172.00 | 170.00 | 172.00 | 1,448,500 | 0 |
| 22-May-2025 | 174.00 | 174.00 | 171.00 | 172.00 | 5,884,800 | 0 |
| 21-May-2025 | 176.00 | 176.00 | 173.00 | 176.00 | 8,845,000 | 0 |
| 20-May-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 4,107,000 | 0 |
| 19-May-2025 | 178.00 | 178.00 | 175.00 | 177.00 | 18,119,400 | 0 |
| 16-May-2025 | 178.00 | 178.00 | 176.00 | 178.00 | 3,225,900 | 0 |
| 15-May-2025 | 178.00 | 178.00 | 175.00 | 178.00 | 13,052,000 | 0 |
| 14-May-2025 | 178.00 | 178.00 | 176.00 | 178.00 | 11,871,600 | 0 |
| 09-May-2025 | 175.00 | 179.00 | 174.00 | 178.00 | 23,599,100 | 0 |
| 08-May-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 4,347,500 | 0 |
| 07-May-2025 | 180.00 | 180.00 | 176.00 | 179.00 | 14,131,900 | 0 |