| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 555.00 | 555.00 | 500.00 | 510.00 | 3,669,200 | 0 |
| 03-Oct-2025 | 555.00 | 565.00 | 545.00 | 550.00 | 2,547,400 | 0 |
| 02-Oct-2025 | 545.00 | 555.00 | 540.00 | 550.00 | 1,560,600 | 0 |
| 01-Oct-2025 | 540.00 | 555.00 | 535.00 | 540.00 | 2,145,900 | 0 |
| 30-Sep-2025 | 550.00 | 565.00 | 535.00 | 540.00 | 3,604,200 | 0 |
| 29-Sep-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 3,921,200 | 0 |
| 26-Sep-2025 | 540.00 | 560.00 | 530.00 | 535.00 | 5,807,000 | 0 |
| 25-Sep-2025 | 505.00 | 555.00 | 500.00 | 540.00 | 10,427,200 | 0 |
| 24-Sep-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 1,555,000 | 0 |
| 23-Sep-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 789,000 | 0 |
| 22-Sep-2025 | 505.00 | 515.00 | 500.00 | 500.00 | 1,154,200 | 0 |
| 19-Sep-2025 | 510.00 | 510.00 | 490.00 | 500.00 | 871,600 | 0 |
| 18-Sep-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 971,900 | 0 |
| 17-Sep-2025 | 520.00 | 520.00 | 505.00 | 510.00 | 946,000 | 0 |
| 16-Sep-2025 | 510.00 | 525.00 | 510.00 | 515.00 | 1,448,000 | 0 |
| 15-Sep-2025 | 520.00 | 520.00 | 505.00 | 515.00 | 1,219,100 | 0 |
| 12-Sep-2025 | 505.00 | 525.00 | 505.00 | 510.00 | 1,618,400 | 0 |
| 11-Sep-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 1,307,800 | 0 |
| 10-Sep-2025 | 492.00 | 515.00 | 492.00 | 510.00 | 3,215,900 | 0 |
| 09-Sep-2025 | 498.00 | 498.00 | 488.00 | 492.00 | 1,418,700 | 0 |
| 08-Sep-2025 | 505.00 | 510.00 | 498.00 | 498.00 | 390,700 | 0 |
| 04-Sep-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 444,700 | 0 |
| 03-Sep-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 1,268,800 | 0 |
| 02-Sep-2025 | 484.00 | 510.00 | 484.00 | 510.00 | 1,083,700 | 0 |
| 01-Sep-2025 | 488.00 | 494.00 | 480.00 | 492.00 | 1,600,400 | 0 |
| 29-Aug-2025 | 505.00 | 505.00 | 484.00 | 498.00 | 2,779,100 | 0 |
| 28-Aug-2025 | 510.00 | 515.00 | 505.00 | 505.00 | 572,800 | 0 |
| 27-Aug-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 1,404,000 | 0 |
| 26-Aug-2025 | 515.00 | 525.00 | 505.00 | 505.00 | 1,339,800 | 0 |
| 25-Aug-2025 | 525.00 | 525.00 | 505.00 | 515.00 | 1,212,400 | 0 |
| 22-Aug-2025 | 515.00 | 535.00 | 515.00 | 515.00 | 2,166,200 | 0 |
| 21-Aug-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 858,400 | 0 |
| 20-Aug-2025 | 525.00 | 525.00 | 505.00 | 520.00 | 1,100,600 | 0 |
| 19-Aug-2025 | 525.00 | 530.00 | 510.00 | 525.00 | 2,227,000 | 0 |
| 15-Aug-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 543,000 | 0 |
| 14-Aug-2025 | 540.00 | 545.00 | 525.00 | 535.00 | 2,031,500 | 0 |
| 13-Aug-2025 | 545.00 | 550.00 | 530.00 | 540.00 | 1,472,700 | 0 |
| 12-Aug-2025 | 545.00 | 555.00 | 535.00 | 545.00 | 1,991,600 | 0 |
| 11-Aug-2025 | 525.00 | 545.00 | 525.00 | 545.00 | 1,122,500 | 0 |
| 08-Aug-2025 | 535.00 | 535.00 | 520.00 | 525.00 | 771,300 | 0 |
| 07-Aug-2025 | 540.00 | 565.00 | 530.00 | 535.00 | 4,539,900 | 0 |
| 06-Aug-2025 | 555.00 | 560.00 | 525.00 | 540.00 | 2,302,200 | 0 |
| 05-Aug-2025 | 555.00 | 560.00 | 535.00 | 550.00 | 2,267,500 | 0 |
| 04-Aug-2025 | 515.00 | 550.00 | 510.00 | 550.00 | 4,748,000 | 0 |
| 01-Aug-2025 | 505.00 | 515.00 | 500.00 | 510.00 | 986,600 | 0 |
| 31-Jul-2025 | 520.00 | 525.00 | 500.00 | 505.00 | 2,422,100 | 0 |
| 30-Jul-2025 | 520.00 | 535.00 | 520.00 | 520.00 | 2,380,900 | 0 |
| 29-Jul-2025 | 530.00 | 560.00 | 520.00 | 520.00 | 3,507,100 | 0 |
| 28-Jul-2025 | 530.00 | 575.00 | 520.00 | 530.00 | 6,193,800 | 0 |
| 25-Jul-2025 | 530.00 | 535.00 | 515.00 | 525.00 | 1,051,300 | 0 |
| 24-Jul-2025 | 540.00 | 560.00 | 530.00 | 530.00 | 1,317,000 | 0 |
| 23-Jul-2025 | 550.00 | 550.00 | 520.00 | 540.00 | 3,235,300 | 0 |
| 22-Jul-2025 | 570.00 | 570.00 | 540.00 | 550.00 | 1,986,200 | 0 |
| 21-Jul-2025 | 560.00 | 575.00 | 540.00 | 560.00 | 3,668,800 | 0 |
| 18-Jul-2025 | 540.00 | 610.00 | 540.00 | 555.00 | 10,975,700 | 0 |
| 17-Jul-2025 | 555.00 | 555.00 | 520.00 | 545.00 | 2,231,000 | 0 |
| 16-Jul-2025 | 515.00 | 580.00 | 515.00 | 550.00 | 6,392,600 | 0 |
| 15-Jul-2025 | 580.00 | 580.00 | 505.00 | 515.00 | 6,338,300 | 0 |
| 14-Jul-2025 | 635.00 | 640.00 | 565.00 | 575.00 | 5,455,000 | 0 |
| 11-Jul-2025 | 660.00 | 660.00 | 600.00 | 635.00 | 4,676,800 | 0 |
| 10-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 09-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 08-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 07-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 04-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 03-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 02-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 01-Jul-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 30-Jun-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 0 | 0 |
| 26-Jun-2025 | 690.00 | 710.00 | 655.00 | 675.00 | 3,901,900 | 0 |
| 25-Jun-2025 | 630.00 | 700.00 | 625.00 | 690.00 | 9,625,500 | 0 |
| 24-Jun-2025 | 620.00 | 645.00 | 620.00 | 625.00 | 1,833,000 | 0 |
| 23-Jun-2025 | 670.00 | 670.00 | 610.00 | 620.00 | 4,578,200 | 0 |
| 20-Jun-2025 | 685.00 | 720.00 | 665.00 | 675.00 | 5,599,400 | 0 |
| 19-Jun-2025 | 660.00 | 725.00 | 655.00 | 680.00 | 12,418,000 | 0 |
| 18-Jun-2025 | 655.00 | 725.00 | 630.00 | 660.00 | 10,140,100 | 0 |
| 17-Jun-2025 | 665.00 | 665.00 | 635.00 | 650.00 | 2,108,100 | 0 |
| 16-Jun-2025 | 685.00 | 700.00 | 650.00 | 660.00 | 5,689,400 | 0 |
| 13-Jun-2025 | 680.00 | 765.00 | 645.00 | 690.00 | 26,450,500 | 0 |
| 12-Jun-2025 | 605.00 | 730.00 | 600.00 | 680.00 | 27,429,000 | 0 |
| 11-Jun-2025 | 615.00 | 630.00 | 600.00 | 610.00 | 2,894,800 | 0 |
| 10-Jun-2025 | 615.00 | 625.00 | 595.00 | 615.00 | 2,608,100 | 0 |
| 05-Jun-2025 | 630.00 | 630.00 | 595.00 | 605.00 | 3,746,400 | 0 |
| 04-Jun-2025 | 610.00 | 650.00 | 610.00 | 620.00 | 9,458,000 | 0 |
| 03-Jun-2025 | 655.00 | 655.00 | 595.00 | 605.00 | 10,234,200 | 0 |
| 02-Jun-2025 | 550.00 | 665.00 | 550.00 | 655.00 | 47,633,800 | 0 |
| 28-May-2025 | 545.00 | 560.00 | 530.00 | 535.00 | 1,021,100 | 0 |
| 27-May-2025 | 535.00 | 555.00 | 535.00 | 545.00 | 894,200 | 0 |
| 26-May-2025 | 545.00 | 560.00 | 530.00 | 535.00 | 1,158,400 | 0 |
| 23-May-2025 | 555.00 | 560.00 | 545.00 | 545.00 | 960,800 | 0 |
| 22-May-2025 | 555.00 | 580.00 | 545.00 | 550.00 | 2,989,400 | 0 |
| 21-May-2025 | 580.00 | 590.00 | 550.00 | 550.00 | 6,330,400 | 0 |
| 20-May-2025 | 492.00 | 580.00 | 492.00 | 580.00 | 17,659,900 | 0 |
| 19-May-2025 | 466.00 | 496.00 | 466.00 | 490.00 | 4,713,600 | 0 |
| 16-May-2025 | 464.00 | 466.00 | 458.00 | 462.00 | 259,500 | 0 |
| 15-May-2025 | 464.00 | 470.00 | 460.00 | 464.00 | 547,600 | 0 |
| 14-May-2025 | 454.00 | 468.00 | 452.00 | 464.00 | 643,300 | 0 |
| 09-May-2025 | 452.00 | 468.00 | 450.00 | 452.00 | 321,300 | 0 |
| 08-May-2025 | 466.00 | 466.00 | 444.00 | 454.00 | 1,265,200 | 0 |
| 07-May-2025 | 466.00 | 466.00 | 460.00 | 464.00 | 364,600 | 0 |