| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 525.00 | 530.00 | 510.00 | 515.00 | 22,400 | 0 |
| 03-Oct-2025 | 525.00 | 525.00 | 510.00 | 510.00 | 54,500 | 0 |
| 02-Oct-2025 | 515.00 | 530.00 | 510.00 | 525.00 | 31,800 | 0 |
| 01-Oct-2025 | 515.00 | 525.00 | 515.00 | 515.00 | 35,800 | 0 |
| 30-Sep-2025 | 520.00 | 530.00 | 510.00 | 515.00 | 279,700 | 0 |
| 29-Sep-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 5,500 | 0 |
| 26-Sep-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 27,800 | 0 |
| 25-Sep-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 6,000 | 0 |
| 24-Sep-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 39,500 | 0 |
| 23-Sep-2025 | 530.00 | 530.00 | 520.00 | 520.00 | 34,100 | 0 |
| 22-Sep-2025 | 510.00 | 520.00 | 510.00 | 520.00 | 21,900 | 0 |
| 19-Sep-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 60,700 | 0 |
| 18-Sep-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 10,600 | 0 |
| 17-Sep-2025 | 530.00 | 530.00 | 515.00 | 515.00 | 26,500 | 0 |
| 16-Sep-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 20,200 | 0 |
| 15-Sep-2025 | 510.00 | 525.00 | 510.00 | 515.00 | 15,200 | 0 |
| 12-Sep-2025 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 11-Sep-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 36,400 | 0 |
| 10-Sep-2025 | 515.00 | 520.00 | 515.00 | 515.00 | 8,700 | 0 |
| 09-Sep-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 23,000 | 0 |
| 08-Sep-2025 | 525.00 | 525.00 | 510.00 | 520.00 | 8,700 | 0 |
| 04-Sep-2025 | 515.00 | 525.00 | 510.00 | 525.00 | 28,300 | 0 |
| 03-Sep-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 36,200 | 0 |
| 02-Sep-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 8,100 | 0 |
| 01-Sep-2025 | 520.00 | 530.00 | 510.00 | 520.00 | 34,000 | 0 |
| 29-Aug-2025 | 530.00 | 530.00 | 510.00 | 520.00 | 16,900 | 0 |
| 28-Aug-2025 | 535.00 | 535.00 | 510.00 | 530.00 | 271,300 | 0 |
| 27-Aug-2025 | 535.00 | 535.00 | 535.00 | 535.00 | 20,600 | 0 |
| 26-Aug-2025 | 535.00 | 545.00 | 535.00 | 535.00 | 17,300 | 0 |
| 25-Aug-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 9,300 | 0 |
| 22-Aug-2025 | 535.00 | 540.00 | 525.00 | 540.00 | 21,700 | 0 |
| 21-Aug-2025 | 550.00 | 550.00 | 535.00 | 535.00 | 22,200 | 0 |
| 20-Aug-2025 | 545.00 | 550.00 | 530.00 | 550.00 | 301,600 | 0 |
| 19-Aug-2025 | 555.00 | 555.00 | 550.00 | 550.00 | 12,200 | 0 |
| 15-Aug-2025 | 555.00 | 555.00 | 555.00 | 555.00 | 1,600 | 0 |
| 14-Aug-2025 | 545.00 | 545.00 | 540.00 | 545.00 | 3,100 | 0 |
| 13-Aug-2025 | 555.00 | 555.00 | 540.00 | 545.00 | 23,200 | 0 |
| 12-Aug-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 33,000 | 0 |
| 11-Aug-2025 | 555.00 | 560.00 | 555.00 | 560.00 | 10,400 | 0 |
| 08-Aug-2025 | 550.00 | 555.00 | 545.00 | 550.00 | 1,800 | 0 |
| 07-Aug-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 4,400 | 0 |
| 06-Aug-2025 | 555.00 | 555.00 | 545.00 | 555.00 | 1,800 | 0 |
| 05-Aug-2025 | 540.00 | 560.00 | 540.00 | 555.00 | 315,500 | 0 |
| 04-Aug-2025 | 545.00 | 555.00 | 540.00 | 555.00 | 23,000 | 0 |
| 01-Aug-2025 | 560.00 | 560.00 | 560.00 | 560.00 | 100 | 0 |
| 31-Jul-2025 | 560.00 | 560.00 | 555.00 | 560.00 | 4,400 | 0 |
| 30-Jul-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 400 | 0 |
| 29-Jul-2025 | 555.00 | 560.00 | 540.00 | 545.00 | 60,600 | 0 |
| 28-Jul-2025 | 565.00 | 565.00 | 540.00 | 565.00 | 410,400 | 0 |
| 25-Jul-2025 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | 0 |
| 24-Jul-2025 | 570.00 | 570.00 | 550.00 | 550.00 | 49,900 | 0 |
| 23-Jul-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 200 | 0 |
| 22-Jul-2025 | 570.00 | 570.00 | 570.00 | 570.00 | 1,500 | 0 |
| 21-Jul-2025 | 570.00 | 570.00 | 555.00 | 560.00 | 1,600 | 0 |
| 18-Jul-2025 | 565.00 | 570.00 | 555.00 | 555.00 | 19,800 | 0 |
| 17-Jul-2025 | 560.00 | 575.00 | 550.00 | 575.00 | 205,300 | 0 |
| 16-Jul-2025 | 575.00 | 580.00 | 575.00 | 575.00 | 2,200 | 0 |
| 15-Jul-2025 | 570.00 | 575.00 | 560.00 | 575.00 | 16,100 | 0 |
| 14-Jul-2025 | 570.00 | 575.00 | 565.00 | 565.00 | 26,400 | 0 |
| 11-Jul-2025 | 585.00 | 585.00 | 580.00 | 580.00 | 4,700 | 0 |
| 10-Jul-2025 | 585.00 | 585.00 | 585.00 | 585.00 | 300 | 0 |
| 09-Jul-2025 | 585.00 | 590.00 | 575.00 | 585.00 | 1,400 | 0 |
| 08-Jul-2025 | 575.00 | 585.00 | 575.00 | 585.00 | 300 | 0 |
| 07-Jul-2025 | 575.00 | 585.00 | 570.00 | 585.00 | 700 | 0 |
| 04-Jul-2025 | 580.00 | 590.00 | 580.00 | 590.00 | 600 | 0 |
| 03-Jul-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 10,200 | 0 |
| 02-Jul-2025 | 580.00 | 580.00 | 580.00 | 580.00 | 100 | 0 |
| 01-Jul-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 30,300 | 0 |
| 30-Jun-2025 | 575.00 | 590.00 | 575.00 | 585.00 | 2,700 | 0 |
| 26-Jun-2025 | 585.00 | 590.00 | 570.00 | 590.00 | 14,000 | 0 |
| 25-Jun-2025 | 580.00 | 600.00 | 580.00 | 595.00 | 15,400 | 0 |
| 24-Jun-2025 | 580.00 | 580.00 | 570.00 | 580.00 | 8,100 | 0 |
| 23-Jun-2025 | 580.00 | 580.00 | 580.00 | 580.00 | 11,000 | 0 |
| 20-Jun-2025 | 580.00 | 585.00 | 580.00 | 585.00 | 49,800 | 0 |
| 19-Jun-2025 | 580.00 | 585.00 | 580.00 | 580.00 | 16,400 | 0 |
| 18-Jun-2025 | 605.00 | 605.00 | 585.00 | 600.00 | 3,600 | 0 |
| 17-Jun-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 4,300 | 0 |
| 16-Jun-2025 | 605.00 | 605.00 | 590.00 | 600.00 | 2,600 | 0 |
| 13-Jun-2025 | 580.00 | 605.00 | 580.00 | 605.00 | 174,400 | 0 |
| 12-Jun-2025 | 600.00 | 600.00 | 575.00 | 600.00 | 293,700 | 0 |
| 11-Jun-2025 | 600.00 | 605.00 | 580.00 | 600.00 | 16,200 | 0 |
| 10-Jun-2025 | 600.00 | 605.00 | 580.00 | 605.00 | 138,100 | 0 |
| 05-Jun-2025 | 605.00 | 605.00 | 580.00 | 600.00 | 43,800 | 0 |
| 04-Jun-2025 | 550.00 | 605.00 | 535.00 | 600.00 | 1,507,100 | 0 |
| 03-Jun-2025 | 540.00 | 550.00 | 530.00 | 545.00 | 89,700 | 0 |
| 02-Jun-2025 | 540.00 | 550.00 | 525.00 | 540.00 | 644,800 | 0 |
| 28-May-2025 | 535.00 | 555.00 | 535.00 | 535.00 | 900 | 0 |
| 27-May-2025 | 560.00 | 560.00 | 540.00 | 555.00 | 5,700 | 0 |
| 26-May-2025 | 550.00 | 560.00 | 535.00 | 550.00 | 586,300 | 0 |
| 23-May-2025 | 535.00 | 540.00 | 535.00 | 535.00 | 300 | 0 |
| 22-May-2025 | 530.00 | 550.00 | 530.00 | 530.00 | 11,500 | 0 |
| 21-May-2025 | 535.00 | 535.00 | 530.00 | 535.00 | 76,000 | 0 |
| 20-May-2025 | 545.00 | 545.00 | 535.00 | 540.00 | 900 | 0 |
| 19-May-2025 | 535.00 | 545.00 | 530.00 | 545.00 | 18,100 | 0 |
| 16-May-2025 | 540.00 | 540.00 | 535.00 | 540.00 | 3,200 | 0 |
| 15-May-2025 | 550.00 | 550.00 | 540.00 | 540.00 | 4,000 | 0 |
| 14-May-2025 | 530.00 | 550.00 | 525.00 | 550.00 | 831,000 | 0 |
| 09-May-2025 | 530.00 | 540.00 | 520.00 | 535.00 | 115,900 | 0 |
| 08-May-2025 | 540.00 | 540.00 | 535.00 | 540.00 | 3,600 | 0 |
| 07-May-2025 | 545.00 | 545.00 | 535.00 | 540.00 | 8,100 | 0 |