| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 142.00 | 145.00 | 140.00 | 143.00 | 28,924,500 | 0 |
| 03-Oct-2025 | 142.00 | 142.00 | 138.00 | 142.00 | 2,559,700 | 0 |
| 02-Oct-2025 | 143.00 | 143.00 | 140.00 | 142.00 | 727,900 | 0 |
| 01-Oct-2025 | 144.00 | 146.00 | 140.00 | 142.00 | 2,520,900 | 0 |
| 30-Sep-2025 | 143.00 | 148.00 | 140.00 | 145.00 | 28,159,200 | 0 |
| 29-Sep-2025 | 141.00 | 145.00 | 141.00 | 143.00 | 348,700 | 0 |
| 26-Sep-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 451,200 | 0 |
| 25-Sep-2025 | 143.00 | 144.00 | 138.00 | 142.00 | 674,100 | 0 |
| 24-Sep-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 27,550,100 | 0 |
| 23-Sep-2025 | 144.00 | 144.00 | 142.00 | 144.00 | 258,200 | 0 |
| 22-Sep-2025 | 141.00 | 144.00 | 140.00 | 143.00 | 1,266,600 | 0 |
| 19-Sep-2025 | 141.00 | 145.00 | 140.00 | 142.00 | 2,041,100 | 0 |
| 18-Sep-2025 | 142.00 | 145.00 | 140.00 | 141.00 | 26,764,900 | 0 |
| 17-Sep-2025 | 144.00 | 145.00 | 141.00 | 142.00 | 614,900 | 0 |
| 16-Sep-2025 | 146.00 | 147.00 | 142.00 | 144.00 | 303,200 | 0 |
| 15-Sep-2025 | 147.00 | 149.00 | 143.00 | 144.00 | 1,068,200 | 0 |
| 12-Sep-2025 | 140.00 | 149.00 | 140.00 | 145.00 | 27,304,400 | 0 |
| 11-Sep-2025 | 143.00 | 150.00 | 141.00 | 143.00 | 896,600 | 0 |
| 10-Sep-2025 | 140.00 | 144.00 | 140.00 | 143.00 | 315,200 | 0 |
| 09-Sep-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 2,535,200 | 0 |
| 08-Sep-2025 | 148.00 | 154.00 | 144.00 | 144.00 | 29,033,400 | 0 |
| 04-Sep-2025 | 148.00 | 149.00 | 146.00 | 148.00 | 335,600 | 0 |
| 03-Sep-2025 | 145.00 | 149.00 | 145.00 | 146.00 | 938,800 | 0 |
| 02-Sep-2025 | 145.00 | 148.00 | 144.00 | 145.00 | 1,719,300 | 0 |
| 01-Sep-2025 | 140.00 | 168.00 | 139.00 | 146.00 | 39,837,100 | 0 |
| 29-Aug-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 1,104,400 | 0 |
| 28-Aug-2025 | 146.00 | 150.00 | 143.00 | 144.00 | 771,800 | 0 |
| 27-Aug-2025 | 148.00 | 151.00 | 145.00 | 147.00 | 494,400 | 0 |
| 26-Aug-2025 | 146.00 | 154.00 | 144.00 | 149.00 | 27,846,200 | 0 |
| 25-Aug-2025 | 149.00 | 149.00 | 142.00 | 144.00 | 1,713,400 | 0 |
| 22-Aug-2025 | 150.00 | 152.00 | 145.00 | 148.00 | 1,974,400 | 0 |
| 21-Aug-2025 | 150.00 | 154.00 | 149.00 | 149.00 | 777,700 | 0 |
| 20-Aug-2025 | 152.00 | 157.00 | 149.00 | 152.00 | 26,796,600 | 0 |
| 19-Aug-2025 | 150.00 | 150.00 | 147.00 | 148.00 | 392,200 | 0 |
| 15-Aug-2025 | 151.00 | 152.00 | 148.00 | 150.00 | 547,600 | 0 |
| 14-Aug-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 314,200 | 0 |
| 13-Aug-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 25,227,500 | 0 |
| 12-Aug-2025 | 153.00 | 153.00 | 150.00 | 151.00 | 735,400 | 0 |
| 11-Aug-2025 | 153.00 | 153.00 | 150.00 | 152.00 | 747,900 | 0 |
| 08-Aug-2025 | 151.00 | 154.00 | 149.00 | 152.00 | 607,900 | 0 |
| 07-Aug-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 21,508,200 | 0 |
| 06-Aug-2025 | 154.00 | 154.00 | 150.00 | 152.00 | 686,400 | 0 |
| 05-Aug-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 745,700 | 0 |
| 04-Aug-2025 | 152.00 | 154.00 | 150.00 | 152.00 | 486,100 | 0 |
| 01-Aug-2025 | 153.00 | 155.00 | 151.00 | 152.00 | 21,242,900 | 0 |
| 31-Jul-2025 | 154.00 | 156.00 | 152.00 | 153.00 | 881,000 | 0 |
| 30-Jul-2025 | 155.00 | 158.00 | 153.00 | 153.00 | 295,800 | 0 |
| 29-Jul-2025 | 158.00 | 158.00 | 156.00 | 157.00 | 247,000 | 0 |
| 28-Jul-2025 | 157.00 | 160.00 | 153.00 | 158.00 | 21,767,600 | 0 |
| 25-Jul-2025 | 156.00 | 158.00 | 155.00 | 155.00 | 191,000 | 0 |
| 24-Jul-2025 | 158.00 | 158.00 | 156.00 | 156.00 | 234,900 | 0 |
| 23-Jul-2025 | 158.00 | 160.00 | 154.00 | 156.00 | 431,600 | 0 |
| 22-Jul-2025 | 156.00 | 162.00 | 156.00 | 157.00 | 23,300,800 | 0 |
| 21-Jul-2025 | 165.00 | 165.00 | 154.00 | 156.00 | 1,135,500 | 0 |
| 18-Jul-2025 | 156.00 | 164.00 | 153.00 | 164.00 | 3,313,100 | 0 |
| 17-Jul-2025 | 156.00 | 160.00 | 154.00 | 154.00 | 480,200 | 0 |
| 16-Jul-2025 | 152.00 | 154.00 | 152.00 | 154.00 | 21,070,400 | 0 |
| 15-Jul-2025 | 157.00 | 157.00 | 151.00 | 152.00 | 582,200 | 0 |
| 14-Jul-2025 | 159.00 | 160.00 | 155.00 | 155.00 | 2,807,900 | 0 |
| 11-Jul-2025 | 164.00 | 165.00 | 157.00 | 157.00 | 734,200 | 0 |
| 10-Jul-2025 | 152.00 | 168.00 | 151.00 | 163.00 | 22,862,300 | 0 |
| 09-Jul-2025 | 152.00 | 152.00 | 148.00 | 151.00 | 342,900 | 0 |
| 08-Jul-2025 | 151.00 | 152.00 | 149.00 | 150.00 | 457,800 | 0 |
| 07-Jul-2025 | 156.00 | 156.00 | 150.00 | 150.00 | 449,100 | 0 |
| 04-Jul-2025 | 156.00 | 158.00 | 152.00 | 152.00 | 17,366,600 | 0 |
| 03-Jul-2025 | 152.00 | 156.00 | 150.00 | 154.00 | 172,900 | 0 |
| 02-Jul-2025 | 156.00 | 157.00 | 151.00 | 155.00 | 16,502,100 | 0 |
| 01-Jul-2025 | 154.00 | 159.00 | 154.00 | 155.00 | 259,900 | 0 |
| 30-Jun-2025 | 152.00 | 156.00 | 151.00 | 154.00 | 132,600 | 0 |
| 26-Jun-2025 | 151.00 | 154.00 | 150.00 | 151.00 | 132,900 | 0 |
| 25-Jun-2025 | 153.00 | 159.00 | 151.00 | 151.00 | 16,110,100 | 0 |
| 24-Jun-2025 | 156.00 | 156.00 | 150.00 | 153.00 | 1,024,800 | 0 |
| 23-Jun-2025 | 151.00 | 154.00 | 150.00 | 151.00 | 16,797,500 | 0 |
| 20-Jun-2025 | 158.00 | 158.00 | 150.00 | 151.00 | 194,400 | 0 |
| 19-Jun-2025 | 158.00 | 161.00 | 152.00 | 153.00 | 831,000 | 0 |
| 18-Jun-2025 | 159.00 | 161.00 | 157.00 | 157.00 | 15,926,200 | 0 |
| 17-Jun-2025 | 159.00 | 162.00 | 159.00 | 159.00 | 355,800 | 0 |
| 16-Jun-2025 | 163.00 | 163.00 | 158.00 | 159.00 | 15,999,100 | 0 |
| 13-Jun-2025 | 158.00 | 167.00 | 158.00 | 162.00 | 2,304,600 | 0 |
| 12-Jun-2025 | 159.00 | 162.00 | 158.00 | 158.00 | 597,400 | 0 |
| 11-Jun-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 917,400 | 0 |
| 10-Jun-2025 | 160.00 | 164.00 | 158.00 | 159.00 | 18,891,800 | 0 |
| 05-Jun-2025 | 160.00 | 162.00 | 159.00 | 160.00 | 731,000 | 0 |
| 04-Jun-2025 | 165.00 | 166.00 | 158.00 | 158.00 | 18,571,000 | 0 |
| 03-Jun-2025 | 170.00 | 170.00 | 161.00 | 163.00 | 2,315,300 | 0 |
| 02-Jun-2025 | 160.00 | 181.00 | 159.00 | 169.00 | 15,737,800 | 0 |
| 28-May-2025 | 162.00 | 164.00 | 158.00 | 159.00 | 757,200 | 0 |
| 27-May-2025 | 162.00 | 165.00 | 158.00 | 162.00 | 18,765,100 | 0 |
| 26-May-2025 | 167.00 | 170.00 | 162.00 | 163.00 | 2,081,100 | 0 |
| 23-May-2025 | 170.00 | 171.00 | 165.00 | 168.00 | 949,300 | 0 |
| 22-May-2025 | 173.00 | 173.00 | 170.00 | 170.00 | 612,400 | 0 |
| 21-May-2025 | 174.00 | 176.00 | 169.00 | 172.00 | 2,689,600 | 0 |
| 20-May-2025 | 171.00 | 176.00 | 168.00 | 172.00 | 6,238,300 | 0 |
| 19-May-2025 | 164.00 | 169.00 | 162.00 | 168.00 | 20,032,700 | 0 |
| 16-May-2025 | 165.00 | 165.00 | 161.00 | 164.00 | 330,400 | 0 |
| 15-May-2025 | 164.00 | 167.00 | 160.00 | 163.00 | 19,458,900 | 0 |
| 14-May-2025 | 163.00 | 166.00 | 162.00 | 162.00 | 1,742,200 | 0 |
| 09-May-2025 | 163.00 | 166.00 | 162.00 | 163.00 | 321,700 | 0 |
| 08-May-2025 | 164.00 | 165.00 | 161.00 | 163.00 | 471,900 | 0 |
| 07-May-2025 | 167.00 | 168.00 | 162.00 | 164.00 | 19,250,900 | 0 |