| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 7,104,700 | 0 |
| 03-Oct-2025 | 540.00 | 540.00 | 520.00 | 530.00 | 3,780,000 | 0 |
| 02-Oct-2025 | 535.00 | 540.00 | 530.00 | 540.00 | 1,046,700 | 0 |
| 01-Oct-2025 | 545.00 | 550.00 | 530.00 | 535.00 | 3,955,900 | 0 |
| 30-Sep-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 329,000 | 0 |
| 29-Sep-2025 | 545.00 | 545.00 | 530.00 | 540.00 | 1,851,000 | 0 |
| 26-Sep-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 4,955,800 | 0 |
| 25-Sep-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 5,884,000 | 0 |
| 24-Sep-2025 | 555.00 | 565.00 | 550.00 | 555.00 | 3,358,400 | 0 |
| 23-Sep-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 5,054,100 | 0 |
| 22-Sep-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 3,236,600 | 0 |
| 19-Sep-2025 | 550.00 | 560.00 | 550.00 | 555.00 | 1,186,000 | 0 |
| 18-Sep-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 2,692,800 | 0 |
| 17-Sep-2025 | 550.00 | 555.00 | 545.00 | 555.00 | 3,204,900 | 0 |
| 16-Sep-2025 | 560.00 | 560.00 | 545.00 | 550.00 | 2,317,600 | 0 |
| 15-Sep-2025 | 555.00 | 565.00 | 550.00 | 560.00 | 1,728,300 | 0 |
| 12-Sep-2025 | 550.00 | 550.00 | 545.00 | 550.00 | 2,992,900 | 0 |
| 11-Sep-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 2,156,200 | 0 |
| 10-Sep-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 336,600 | 0 |
| 09-Sep-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 3,826,400 | 0 |
| 08-Sep-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 1,255,500 | 0 |
| 04-Sep-2025 | 565.00 | 570.00 | 560.00 | 570.00 | 623,100 | 0 |
| 03-Sep-2025 | 565.00 | 565.00 | 555.00 | 565.00 | 3,160,000 | 0 |
| 02-Sep-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 1,619,700 | 0 |
| 01-Sep-2025 | 560.00 | 570.00 | 555.00 | 565.00 | 2,284,700 | 0 |
| 29-Aug-2025 | 580.00 | 580.00 | 560.00 | 575.00 | 3,787,200 | 0 |
| 28-Aug-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 2,548,300 | 0 |
| 27-Aug-2025 | 570.00 | 585.00 | 565.00 | 575.00 | 4,073,200 | 0 |
| 26-Aug-2025 | 575.00 | 580.00 | 560.00 | 570.00 | 5,326,400 | 0 |
| 25-Aug-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 1,720,400 | 0 |
| 22-Aug-2025 | 580.00 | 580.00 | 570.00 | 575.00 | 836,800 | 0 |
| 21-Aug-2025 | 580.00 | 580.00 | 570.00 | 580.00 | 2,587,300 | 0 |
| 20-Aug-2025 | 570.00 | 580.00 | 570.00 | 580.00 | 1,807,500 | 0 |
| 19-Aug-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 1,548,600 | 0 |
| 15-Aug-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 3,029,100 | 0 |
| 14-Aug-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 2,068,900 | 0 |
| 13-Aug-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 4,560,900 | 0 |
| 12-Aug-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 2,944,600 | 0 |
| 11-Aug-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 1,182,500 | 0 |
| 08-Aug-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 511,100 | 0 |
| 07-Aug-2025 | 585.00 | 585.00 | 570.00 | 580.00 | 3,146,800 | 0 |
| 06-Aug-2025 | 585.00 | 585.00 | 580.00 | 585.00 | 1,487,700 | 0 |
| 05-Aug-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 3,551,400 | 0 |
| 04-Aug-2025 | 575.00 | 590.00 | 575.00 | 585.00 | 2,639,900 | 0 |
| 01-Aug-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 1,147,600 | 0 |
| 31-Jul-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 865,700 | 0 |
| 30-Jul-2025 | 590.00 | 590.00 | 575.00 | 580.00 | 1,363,500 | 0 |
| 29-Jul-2025 | 590.00 | 590.00 | 585.00 | 590.00 | 780,400 | 0 |
| 28-Jul-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 1,482,700 | 0 |
| 25-Jul-2025 | 585.00 | 585.00 | 575.00 | 585.00 | 1,407,900 | 0 |
| 24-Jul-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 2,242,200 | 0 |
| 23-Jul-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 1,778,800 | 0 |
| 22-Jul-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 1,677,400 | 0 |
| 21-Jul-2025 | 590.00 | 595.00 | 585.00 | 590.00 | 2,108,800 | 0 |
| 18-Jul-2025 | 590.00 | 595.00 | 585.00 | 590.00 | 602,400 | 0 |
| 17-Jul-2025 | 590.00 | 590.00 | 585.00 | 590.00 | 475,400 | 0 |
| 16-Jul-2025 | 590.00 | 595.00 | 585.00 | 590.00 | 680,100 | 0 |
| 15-Jul-2025 | 590.00 | 590.00 | 580.00 | 590.00 | 1,113,000 | 0 |
| 14-Jul-2025 | 590.00 | 595.00 | 580.00 | 590.00 | 1,111,300 | 0 |
| 11-Jul-2025 | 590.00 | 595.00 | 585.00 | 590.00 | 340,000 | 0 |
| 10-Jul-2025 | 590.00 | 590.00 | 585.00 | 590.00 | 1,116,000 | 0 |
| 09-Jul-2025 | 585.00 | 595.00 | 585.00 | 590.00 | 530,300 | 0 |
| 08-Jul-2025 | 590.00 | 590.00 | 580.00 | 590.00 | 874,000 | 0 |
| 07-Jul-2025 | 590.00 | 590.00 | 580.00 | 590.00 | 965,600 | 0 |
| 04-Jul-2025 | 590.00 | 590.00 | 585.00 | 590.00 | 551,700 | 0 |
| 03-Jul-2025 | 590.00 | 595.00 | 580.00 | 590.00 | 1,089,200 | 0 |
| 02-Jul-2025 | 600.00 | 600.00 | 575.00 | 590.00 | 2,258,300 | 0 |
| 01-Jul-2025 | 600.00 | 605.00 | 590.00 | 595.00 | 1,293,300 | 0 |
| 30-Jun-2025 | 590.00 | 610.00 | 585.00 | 600.00 | 688,500 | 0 |
| 26-Jun-2025 | 580.00 | 585.00 | 580.00 | 585.00 | 133,000 | 0 |
| 25-Jun-2025 | 575.00 | 580.00 | 575.00 | 580.00 | 888,800 | 0 |
| 24-Jun-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 612,600 | 0 |
| 23-Jun-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 2,444,400 | 0 |
| 20-Jun-2025 | 590.00 | 590.00 | 575.00 | 590.00 | 2,156,700 | 0 |
| 19-Jun-2025 | 590.00 | 590.00 | 570.00 | 590.00 | 2,475,200 | 0 |
| 18-Jun-2025 | 590.00 | 590.00 | 585.00 | 590.00 | 1,431,800 | 0 |
| 17-Jun-2025 | 595.00 | 600.00 | 585.00 | 590.00 | 3,283,500 | 0 |
| 16-Jun-2025 | 600.00 | 600.00 | 590.00 | 600.00 | 1,809,200 | 0 |
| 13-Jun-2025 | 600.00 | 600.00 | 590.00 | 600.00 | 1,321,700 | 0 |
| 12-Jun-2025 | 600.00 | 600.00 | 585.00 | 600.00 | 3,092,000 | 0 |
| 11-Jun-2025 | 600.00 | 600.00 | 595.00 | 600.00 | 762,000 | 0 |
| 10-Jun-2025 | 600.00 | 600.00 | 595.00 | 600.00 | 1,357,800 | 0 |
| 05-Jun-2025 | 600.00 | 600.00 | 590.00 | 600.00 | 2,125,000 | 0 |
| 04-Jun-2025 | 610.00 | 615.00 | 595.00 | 600.00 | 1,924,000 | 0 |
| 03-Jun-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 1,307,700 | 0 |
| 02-Jun-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 659,400 | 0 |
| 28-May-2025 | 615.00 | 620.00 | 610.00 | 620.00 | 1,556,000 | 0 |
| 27-May-2025 | 615.00 | 620.00 | 610.00 | 620.00 | 1,555,400 | 0 |
| 26-May-2025 | 615.00 | 620.00 | 610.00 | 620.00 | 1,538,300 | 0 |
| 23-May-2025 | 620.00 | 620.00 | 615.00 | 620.00 | 119,000 | 0 |
| 22-May-2025 | 620.00 | 620.00 | 610.00 | 620.00 | 1,464,700 | 0 |
| 21-May-2025 | 620.00 | 620.00 | 615.00 | 620.00 | 614,400 | 0 |
| 20-May-2025 | 615.00 | 620.00 | 610.00 | 620.00 | 1,732,600 | 0 |
| 19-May-2025 | 620.00 | 625.00 | 610.00 | 620.00 | 820,000 | 0 |
| 16-May-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 582,500 | 0 |
| 15-May-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 373,300 | 0 |
| 14-May-2025 | 620.00 | 620.00 | 615.00 | 620.00 | 994,100 | 0 |
| 09-May-2025 | 620.00 | 620.00 | 610.00 | 620.00 | 670,000 | 0 |
| 08-May-2025 | 620.00 | 620.00 | 610.00 | 620.00 | 954,800 | 0 |
| 07-May-2025 | 620.00 | 620.00 | 605.00 | 620.00 | 1,196,500 | 0 |