| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 153.00 | 153.00 | 148.00 | 151.00 | 41,991,300 | 0 |
| 03-Oct-2025 | 158.00 | 158.00 | 152.00 | 153.00 | 46,082,200 | 0 |
| 02-Oct-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 37,844,800 | 0 |
| 01-Oct-2025 | 160.00 | 161.00 | 156.00 | 158.00 | 46,855,500 | 0 |
| 30-Sep-2025 | 168.00 | 168.00 | 159.00 | 160.00 | 86,715,200 | 0 |
| 29-Sep-2025 | 162.00 | 171.00 | 159.00 | 168.00 | 170,959,300 | 0 |
| 26-Sep-2025 | 155.00 | 163.00 | 155.00 | 161.00 | 134,665,700 | 0 |
| 25-Sep-2025 | 166.00 | 167.00 | 155.00 | 155.00 | 186,280,100 | 0 |
| 24-Sep-2025 | 140.00 | 173.00 | 139.00 | 166.00 | 694,706,100 | 0 |
| 23-Sep-2025 | 138.00 | 140.00 | 136.00 | 140.00 | 43,384,000 | 0 |
| 22-Sep-2025 | 138.00 | 138.00 | 136.00 | 138.00 | 43,388,500 | 0 |
| 19-Sep-2025 | 140.00 | 141.00 | 137.00 | 138.00 | 30,843,000 | 0 |
| 18-Sep-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 42,863,500 | 0 |
| 17-Sep-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 38,523,300 | 0 |
| 16-Sep-2025 | 144.00 | 145.00 | 142.00 | 144.00 | 38,657,300 | 0 |
| 15-Sep-2025 | 140.00 | 144.00 | 139.00 | 144.00 | 43,476,300 | 0 |
| 12-Sep-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 37,802,700 | 0 |
| 11-Sep-2025 | 141.00 | 143.00 | 140.00 | 141.00 | 45,170,400 | 0 |
| 10-Sep-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 38,697,000 | 0 |
| 09-Sep-2025 | 142.00 | 143.00 | 140.00 | 142.00 | 65,788,200 | 0 |
| 08-Sep-2025 | 148.00 | 148.00 | 142.00 | 143.00 | 44,757,600 | 0 |
| 04-Sep-2025 | 145.00 | 149.00 | 145.00 | 148.00 | 75,709,000 | 0 |
| 03-Sep-2025 | 143.00 | 145.00 | 141.00 | 145.00 | 43,667,700 | 0 |
| 02-Sep-2025 | 140.00 | 144.00 | 140.00 | 143.00 | 30,019,900 | 0 |
| 01-Sep-2025 | 140.00 | 141.00 | 132.00 | 140.00 | 47,975,900 | 0 |
| 29-Aug-2025 | 147.00 | 147.00 | 140.00 | 142.00 | 50,559,200 | 0 |
| 28-Aug-2025 | 144.00 | 148.00 | 142.00 | 148.00 | 61,033,500 | 0 |
| 27-Aug-2025 | 149.00 | 149.00 | 143.00 | 144.00 | 39,148,000 | 0 |
| 26-Aug-2025 | 147.00 | 152.00 | 146.00 | 149.00 | 103,640,800 | 0 |
| 25-Aug-2025 | 142.00 | 148.00 | 142.00 | 147.00 | 71,912,700 | 0 |
| 22-Aug-2025 | 141.00 | 143.00 | 139.00 | 142.00 | 40,762,200 | 0 |
| 21-Aug-2025 | 140.00 | 142.00 | 138.00 | 141.00 | 32,793,700 | 0 |
| 20-Aug-2025 | 140.00 | 141.00 | 137.00 | 140.00 | 38,001,600 | 0 |
| 19-Aug-2025 | 140.00 | 140.00 | 137.00 | 140.00 | 32,726,100 | 0 |
| 15-Aug-2025 | 144.00 | 145.00 | 140.00 | 140.00 | 42,296,600 | 0 |
| 14-Aug-2025 | 147.00 | 147.00 | 144.00 | 144.00 | 21,629,300 | 0 |
| 13-Aug-2025 | 149.00 | 149.00 | 146.00 | 147.00 | 21,045,100 | 0 |
| 12-Aug-2025 | 145.00 | 149.00 | 144.00 | 149.00 | 49,445,100 | 0 |
| 11-Aug-2025 | 142.00 | 145.00 | 140.00 | 145.00 | 71,501,500 | 0 |
| 08-Aug-2025 | 145.00 | 146.00 | 140.00 | 142.00 | 27,090,500 | 0 |
| 07-Aug-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 32,359,700 | 0 |
| 06-Aug-2025 | 150.00 | 150.00 | 145.00 | 145.00 | 60,333,700 | 0 |
| 05-Aug-2025 | 143.00 | 151.00 | 139.00 | 150.00 | 95,928,900 | 0 |
| 04-Aug-2025 | 139.00 | 146.00 | 137.00 | 143.00 | 78,974,100 | 0 |
| 01-Aug-2025 | 140.00 | 140.00 | 138.00 | 139.00 | 24,601,900 | 0 |
| 31-Jul-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 31,396,800 | 0 |
| 30-Jul-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 40,229,600 | 0 |
| 29-Jul-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 55,766,000 | 0 |
| 28-Jul-2025 | 138.00 | 143.00 | 138.00 | 143.00 | 42,975,700 | 0 |
| 25-Jul-2025 | 140.00 | 146.00 | 138.00 | 138.00 | 47,538,800 | 0 |
| 24-Jul-2025 | 147.00 | 147.00 | 138.00 | 140.00 | 68,610,400 | 0 |
| 23-Jul-2025 | 133.00 | 153.00 | 133.00 | 146.00 | 238,107,200 | 0 |
| 22-Jul-2025 | 136.00 | 138.00 | 133.00 | 133.00 | 48,896,300 | 0 |
| 21-Jul-2025 | 136.00 | 140.00 | 134.00 | 136.00 | 63,760,500 | 0 |
| 18-Jul-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 55,344,600 | 0 |
| 17-Jul-2025 | 131.00 | 135.00 | 130.00 | 135.00 | 57,228,400 | 0 |
| 16-Jul-2025 | 130.00 | 133.00 | 130.00 | 131.00 | 47,240,100 | 0 |
| 15-Jul-2025 | 132.00 | 133.00 | 128.00 | 130.00 | 20,094,500 | 0 |
| 14-Jul-2025 | 136.00 | 137.00 | 131.00 | 132.00 | 43,505,300 | 0 |
| 11-Jul-2025 | 135.00 | 136.00 | 133.00 | 136.00 | 50,321,300 | 0 |
| 10-Jul-2025 | 128.00 | 135.00 | 128.00 | 135.00 | 70,901,400 | 0 |
| 09-Jul-2025 | 126.00 | 128.00 | 123.00 | 128.00 | 56,607,300 | 0 |
| 08-Jul-2025 | 127.00 | 128.00 | 124.00 | 125.00 | 52,047,200 | 0 |
| 07-Jul-2025 | 127.00 | 128.00 | 124.00 | 127.00 | 43,471,300 | 0 |
| 04-Jul-2025 | 129.00 | 129.00 | 127.00 | 127.00 | 67,695,600 | 0 |
| 03-Jul-2025 | 129.00 | 130.00 | 127.00 | 129.00 | 60,304,300 | 0 |
| 02-Jul-2025 | 128.00 | 130.00 | 126.00 | 129.00 | 57,158,400 | 0 |
| 01-Jul-2025 | 130.00 | 132.00 | 127.00 | 128.00 | 40,901,200 | 0 |
| 30-Jun-2025 | 125.00 | 131.00 | 125.00 | 129.00 | 39,144,200 | 0 |
| 26-Jun-2025 | 125.00 | 126.00 | 123.00 | 125.00 | 49,643,500 | 0 |
| 25-Jun-2025 | 125.00 | 126.00 | 122.00 | 124.00 | 59,773,800 | 0 |
| 24-Jun-2025 | 122.00 | 128.00 | 122.00 | 125.00 | 47,828,100 | 0 |
| 23-Jun-2025 | 125.00 | 125.00 | 120.00 | 121.00 | 46,218,400 | 0 |
| 20-Jun-2025 | 128.00 | 129.00 | 124.00 | 126.00 | 26,349,700 | 0 |
| 19-Jun-2025 | 131.00 | 132.00 | 127.00 | 128.00 | 48,134,000 | 0 |
| 18-Jun-2025 | 133.00 | 133.00 | 130.00 | 131.00 | 14,639,600 | 0 |
| 17-Jun-2025 | 132.00 | 133.00 | 130.00 | 133.00 | 15,295,100 | 0 |
| 16-Jun-2025 | 135.00 | 136.00 | 131.00 | 132.00 | 95,016,200 | 0 |
| 13-Jun-2025 | 138.00 | 138.00 | 134.00 | 136.00 | 27,439,700 | 0 |
| 12-Jun-2025 | 138.00 | 141.00 | 137.00 | 138.00 | 105,085,300 | 0 |
| 11-Jun-2025 | 137.00 | 138.00 | 135.00 | 137.00 | 81,243,500 | 0 |
| 10-Jun-2025 | 135.00 | 138.00 | 134.00 | 136.00 | 18,724,000 | 0 |
| 05-Jun-2025 | 136.00 | 138.00 | 134.00 | 135.00 | 42,230,900 | 0 |
| 04-Jun-2025 | 135.00 | 139.00 | 134.00 | 135.00 | 32,300,400 | 0 |
| 03-Jun-2025 | 137.00 | 137.00 | 134.00 | 135.00 | 19,005,300 | 0 |
| 02-Jun-2025 | 142.00 | 142.00 | 135.00 | 136.00 | 61,988,700 | 0 |
| 28-May-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 10,548,900 | 0 |
| 27-May-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 14,327,500 | 0 |
| 26-May-2025 | 145.00 | 146.00 | 140.00 | 141.00 | 23,884,800 | 0 |
| 23-May-2025 | 146.00 | 147.00 | 143.00 | 144.00 | 12,788,200 | 0 |
| 22-May-2025 | 149.00 | 151.00 | 146.00 | 147.00 | 32,503,200 | 0 |
| 21-May-2025 | 148.00 | 149.00 | 146.00 | 149.00 | 25,978,400 | 0 |
| 20-May-2025 | 154.00 | 156.00 | 146.00 | 146.00 | 58,597,400 | 0 |
| 19-May-2025 | 139.00 | 157.00 | 138.00 | 154.00 | 87,822,000 | 0 |
| 16-May-2025 | 140.00 | 140.00 | 137.00 | 139.00 | 38,191,200 | 0 |
| 15-May-2025 | 140.00 | 142.00 | 138.00 | 138.00 | 56,825,700 | 0 |
| 14-May-2025 | 141.00 | 142.00 | 140.00 | 140.00 | 26,641,800 | 0 |
| 09-May-2025 | 143.00 | 145.00 | 139.00 | 140.00 | 67,150,100 | 0 |
| 08-May-2025 | 141.00 | 146.00 | 138.00 | 143.00 | 89,380,800 | 0 |
| 07-May-2025 | 139.00 | 141.00 | 138.00 | 140.00 | 63,935,700 | 0 |