| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 560.00 | 565.00 | 555.00 | 565.00 | 20,132,400 | 0 |
| 03-Oct-2025 | 560.00 | 560.00 | 555.00 | 555.00 | 6,843,500 | 0 |
| 02-Oct-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 29,822,200 | 0 |
| 01-Oct-2025 | 570.00 | 570.00 | 560.00 | 560.00 | 31,776,600 | 0 |
| 30-Sep-2025 | 550.00 | 570.00 | 545.00 | 560.00 | 90,284,900 | 0 |
| 29-Sep-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 10,663,700 | 0 |
| 26-Sep-2025 | 550.00 | 555.00 | 545.00 | 550.00 | 4,415,800 | 0 |
| 25-Sep-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 5,991,100 | 0 |
| 24-Sep-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 4,667,200 | 0 |
| 23-Sep-2025 | 530.00 | 540.00 | 530.00 | 540.00 | 4,828,200 | 0 |
| 22-Sep-2025 | 535.00 | 535.00 | 530.00 | 530.00 | 2,946,500 | 0 |
| 19-Sep-2025 | 535.00 | 545.00 | 530.00 | 530.00 | 17,207,800 | 0 |
| 18-Sep-2025 | 535.00 | 540.00 | 535.00 | 535.00 | 2,506,200 | 0 |
| 17-Sep-2025 | 540.00 | 540.00 | 535.00 | 535.00 | 5,935,600 | 0 |
| 16-Sep-2025 | 540.00 | 545.00 | 540.00 | 540.00 | 5,492,700 | 0 |
| 15-Sep-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 6,027,600 | 0 |
| 12-Sep-2025 | 535.00 | 540.00 | 530.00 | 540.00 | 3,622,000 | 0 |
| 11-Sep-2025 | 535.00 | 535.00 | 530.00 | 535.00 | 2,868,700 | 0 |
| 10-Sep-2025 | 530.00 | 535.00 | 530.00 | 535.00 | 2,184,700 | 0 |
| 09-Sep-2025 | 540.00 | 540.00 | 525.00 | 530.00 | 11,239,200 | 0 |
| 08-Sep-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 8,635,400 | 0 |
| 04-Sep-2025 | 545.00 | 545.00 | 540.00 | 540.00 | 3,172,200 | 0 |
| 03-Sep-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 4,841,800 | 0 |
| 02-Sep-2025 | 540.00 | 550.00 | 540.00 | 540.00 | 5,522,400 | 0 |
| 01-Sep-2025 | 540.00 | 545.00 | 530.00 | 540.00 | 18,696,800 | 0 |
| 29-Aug-2025 | 555.00 | 555.00 | 540.00 | 545.00 | 7,834,000 | 0 |
| 28-Aug-2025 | 555.00 | 555.00 | 545.00 | 550.00 | 5,744,800 | 0 |
| 27-Aug-2025 | 545.00 | 555.00 | 540.00 | 555.00 | 9,880,500 | 0 |
| 26-Aug-2025 | 550.00 | 555.00 | 540.00 | 545.00 | 11,094,800 | 0 |
| 25-Aug-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 6,128,400 | 0 |
| 22-Aug-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 3,656,300 | 0 |
| 21-Aug-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 9,453,800 | 0 |
| 20-Aug-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 8,719,500 | 0 |
| 19-Aug-2025 | 540.00 | 560.00 | 540.00 | 555.00 | 12,889,800 | 0 |
| 15-Aug-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 7,983,300 | 0 |
| 14-Aug-2025 | 540.00 | 550.00 | 535.00 | 535.00 | 4,680,500 | 0 |
| 13-Aug-2025 | 545.00 | 550.00 | 535.00 | 535.00 | 4,971,000 | 0 |
| 12-Aug-2025 | 540.00 | 545.00 | 535.00 | 540.00 | 5,068,600 | 0 |
| 11-Aug-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 7,206,400 | 0 |
| 08-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 7,407,100 | 0 |
| 07-Aug-2025 | 540.00 | 550.00 | 530.00 | 535.00 | 8,882,900 | 0 |
| 06-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 8,910,700 | 0 |
| 05-Aug-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 13,362,000 | 0 |
| 04-Aug-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 15,173,500 | 0 |
| 01-Aug-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 9,661,400 | 0 |
| 31-Jul-2025 | 545.00 | 550.00 | 535.00 | 535.00 | 8,563,600 | 0 |
| 30-Jul-2025 | 530.00 | 550.00 | 530.00 | 545.00 | 13,003,200 | 0 |
| 29-Jul-2025 | 545.00 | 555.00 | 530.00 | 530.00 | 24,862,300 | 0 |
| 28-Jul-2025 | 560.00 | 565.00 | 545.00 | 545.00 | 23,343,600 | 0 |
| 25-Jul-2025 | 555.00 | 565.00 | 550.00 | 555.00 | 20,452,100 | 0 |
| 24-Jul-2025 | 580.00 | 580.00 | 545.00 | 550.00 | 42,992,600 | 0 |
| 23-Jul-2025 | 585.00 | 595.00 | 565.00 | 570.00 | 73,915,700 | 0 |
| 22-Jul-2025 | 590.00 | 610.00 | 555.00 | 565.00 | 157,043,400 | 0 |
| 21-Jul-2025 | 560.00 | 610.00 | 545.00 | 585.00 | 198,553,400 | 0 |
| 18-Jul-2025 | 505.00 | 570.00 | 500.00 | 535.00 | 107,545,400 | 0 |
| 17-Jul-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 5,242,200 | 0 |
| 16-Jul-2025 | 510.00 | 515.00 | 498.00 | 505.00 | 7,055,100 | 0 |
| 15-Jul-2025 | 505.00 | 520.00 | 498.00 | 500.00 | 6,948,400 | 0 |
| 14-Jul-2025 | 510.00 | 515.00 | 498.00 | 500.00 | 3,244,700 | 0 |
| 11-Jul-2025 | 505.00 | 515.00 | 498.00 | 510.00 | 1,456,500 | 0 |
| 10-Jul-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 1,938,900 | 0 |
| 09-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 2,335,600 | 0 |
| 08-Jul-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 3,401,200 | 0 |
| 07-Jul-2025 | 500.00 | 515.00 | 500.00 | 505.00 | 1,031,500 | 0 |
| 04-Jul-2025 | 510.00 | 515.00 | 498.00 | 500.00 | 1,104,500 | 0 |
| 03-Jul-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 1,897,700 | 0 |
| 02-Jul-2025 | 505.00 | 515.00 | 500.00 | 500.00 | 203,700 | 0 |
| 01-Jul-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 2,041,300 | 0 |
| 30-Jun-2025 | 520.00 | 520.00 | 500.00 | 515.00 | 2,107,600 | 0 |
| 26-Jun-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 631,200 | 0 |
| 25-Jun-2025 | 520.00 | 520.00 | 498.00 | 500.00 | 1,895,200 | 0 |
| 24-Jun-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 166,200 | 0 |
| 23-Jun-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 418,200 | 0 |
| 20-Jun-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 2,747,300 | 0 |
| 19-Jun-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 1,650,400 | 0 |
| 18-Jun-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 2,112,200 | 0 |
| 17-Jun-2025 | 525.00 | 525.00 | 520.00 | 520.00 | 1,423,700 | 0 |
| 16-Jun-2025 | 515.00 | 530.00 | 515.00 | 525.00 | 1,750,700 | 0 |
| 13-Jun-2025 | 520.00 | 520.00 | 515.00 | 515.00 | 2,333,000 | 0 |
| 12-Jun-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 3,048,400 | 0 |
| 11-Jun-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 2,293,100 | 0 |
| 10-Jun-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 1,138,500 | 0 |
| 05-Jun-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 152,800 | 0 |
| 04-Jun-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 491,300 | 0 |
| 03-Jun-2025 | 500.00 | 520.00 | 500.00 | 520.00 | 624,500 | 0 |
| 02-Jun-2025 | 520.00 | 525.00 | 500.00 | 500.00 | 735,700 | 0 |
| 28-May-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 80,400 | 0 |
| 27-May-2025 | 510.00 | 525.00 | 500.00 | 520.00 | 884,700 | 0 |
| 26-May-2025 | 520.00 | 520.00 | 500.00 | 505.00 | 2,758,600 | 0 |
| 23-May-2025 | 510.00 | 520.00 | 510.00 | 510.00 | 1,076,900 | 0 |
| 22-May-2025 | 515.00 | 520.00 | 515.00 | 515.00 | 646,300 | 0 |
| 21-May-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 335,900 | 0 |
| 20-May-2025 | 510.00 | 520.00 | 500.00 | 520.00 | 1,457,500 | 0 |
| 19-May-2025 | 510.00 | 520.00 | 500.00 | 505.00 | 1,681,100 | 0 |
| 16-May-2025 | 515.00 | 520.00 | 505.00 | 505.00 | 988,700 | 0 |
| 15-May-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 745,200 | 0 |
| 14-May-2025 | 515.00 | 525.00 | 500.00 | 515.00 | 2,052,100 | 0 |
| 09-May-2025 | 520.00 | 525.00 | 510.00 | 515.00 | 422,700 | 0 |
| 08-May-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 644,900 | 0 |
| 07-May-2025 | 525.00 | 530.00 | 520.00 | 525.00 | 519,000 | 0 |