| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 810.00 | 815.00 | 790.00 | 810.00 | 8,220,400 | 0 |
| 03-Oct-2025 | 825.00 | 825.00 | 790.00 | 810.00 | 5,280,000 | 0 |
| 02-Oct-2025 | 815.00 | 825.00 | 805.00 | 820.00 | 12,226,500 | 0 |
| 01-Oct-2025 | 830.00 | 835.00 | 815.00 | 815.00 | 9,906,600 | 0 |
| 30-Sep-2025 | 815.00 | 850.00 | 815.00 | 825.00 | 9,641,300 | 0 |
| 29-Sep-2025 | 840.00 | 850.00 | 810.00 | 815.00 | 7,370,600 | 0 |
| 26-Sep-2025 | 850.00 | 855.00 | 835.00 | 840.00 | 4,343,000 | 0 |
| 25-Sep-2025 | 820.00 | 850.00 | 815.00 | 840.00 | 7,078,700 | 0 |
| 24-Sep-2025 | 835.00 | 835.00 | 805.00 | 820.00 | 4,160,400 | 0 |
| 23-Sep-2025 | 830.00 | 835.00 | 820.00 | 835.00 | 2,516,300 | 0 |
| 22-Sep-2025 | 850.00 | 850.00 | 815.00 | 825.00 | 3,587,400 | 0 |
| 19-Sep-2025 | 855.00 | 870.00 | 845.00 | 855.00 | 1,820,100 | 0 |
| 18-Sep-2025 | 860.00 | 860.00 | 840.00 | 845.00 | 1,700,500 | 0 |
| 17-Sep-2025 | 875.00 | 875.00 | 855.00 | 865.00 | 1,046,800 | 0 |
| 16-Sep-2025 | 865.00 | 885.00 | 855.00 | 855.00 | 1,579,100 | 0 |
| 15-Sep-2025 | 825.00 | 880.00 | 805.00 | 855.00 | 8,999,600 | 0 |
| 12-Sep-2025 | 845.00 | 850.00 | 815.00 | 830.00 | 2,627,500 | 0 |
| 11-Sep-2025 | 850.00 | 855.00 | 840.00 | 845.00 | 408,800 | 0 |
| 10-Sep-2025 | 860.00 | 875.00 | 835.00 | 840.00 | 671,200 | 0 |
| 09-Sep-2025 | 860.00 | 860.00 | 830.00 | 860.00 | 1,658,300 | 0 |
| 08-Sep-2025 | 915.00 | 915.00 | 840.00 | 860.00 | 1,378,600 | 0 |
| 04-Sep-2025 | 840.00 | 915.00 | 840.00 | 860.00 | 2,141,500 | 0 |
| 03-Sep-2025 | 835.00 | 845.00 | 820.00 | 835.00 | 1,671,500 | 0 |
| 02-Sep-2025 | 830.00 | 840.00 | 825.00 | 830.00 | 1,292,300 | 0 |
| 01-Sep-2025 | 845.00 | 860.00 | 765.00 | 820.00 | 6,642,100 | 0 |
| 29-Aug-2025 | 785.00 | 945.00 | 770.00 | 870.00 | 7,652,100 | 0 |
| 28-Aug-2025 | 765.00 | 780.00 | 750.00 | 780.00 | 1,096,500 | 0 |
| 27-Aug-2025 | 780.00 | 780.00 | 755.00 | 765.00 | 1,098,400 | 0 |
| 26-Aug-2025 | 790.00 | 790.00 | 745.00 | 765.00 | 3,733,900 | 0 |
| 25-Aug-2025 | 795.00 | 800.00 | 770.00 | 785.00 | 3,595,600 | 0 |
| 22-Aug-2025 | 820.00 | 820.00 | 775.00 | 775.00 | 3,584,500 | 0 |
| 21-Aug-2025 | 815.00 | 825.00 | 790.00 | 805.00 | 3,556,600 | 0 |
| 20-Aug-2025 | 770.00 | 830.00 | 765.00 | 810.00 | 6,119,200 | 0 |
| 19-Aug-2025 | 765.00 | 780.00 | 745.00 | 765.00 | 3,836,600 | 0 |
| 15-Aug-2025 | 745.00 | 755.00 | 735.00 | 745.00 | 1,860,900 | 0 |
| 14-Aug-2025 | 725.00 | 765.00 | 720.00 | 740.00 | 2,185,600 | 0 |
| 13-Aug-2025 | 740.00 | 765.00 | 715.00 | 720.00 | 3,493,500 | 0 |
| 12-Aug-2025 | 745.00 | 770.00 | 735.00 | 740.00 | 3,093,400 | 0 |
| 11-Aug-2025 | 745.00 | 750.00 | 725.00 | 745.00 | 3,778,100 | 0 |
| 08-Aug-2025 | 740.00 | 745.00 | 725.00 | 745.00 | 1,576,000 | 0 |
| 07-Aug-2025 | 720.00 | 760.00 | 720.00 | 735.00 | 618,000 | 0 |
| 06-Aug-2025 | 745.00 | 745.00 | 720.00 | 720.00 | 1,086,400 | 0 |
| 05-Aug-2025 | 760.00 | 765.00 | 740.00 | 740.00 | 587,500 | 0 |
| 04-Aug-2025 | 720.00 | 760.00 | 720.00 | 745.00 | 1,174,100 | 0 |
| 01-Aug-2025 | 760.00 | 790.00 | 705.00 | 720.00 | 2,233,300 | 0 |
| 31-Jul-2025 | 815.00 | 815.00 | 740.00 | 760.00 | 2,957,300 | 0 |
| 30-Jul-2025 | 810.00 | 880.00 | 755.00 | 815.00 | 6,385,200 | 0 |
| 29-Jul-2025 | 755.00 | 880.00 | 725.00 | 810.00 | 2,229,600 | 0 |
| 28-Jul-2025 | 730.00 | 755.00 | 730.00 | 745.00 | 1,066,200 | 0 |
| 25-Jul-2025 | 725.00 | 740.00 | 725.00 | 730.00 | 317,300 | 0 |
| 24-Jul-2025 | 715.00 | 735.00 | 715.00 | 730.00 | 290,500 | 0 |
| 23-Jul-2025 | 730.00 | 745.00 | 710.00 | 710.00 | 261,500 | 0 |
| 22-Jul-2025 | 730.00 | 745.00 | 715.00 | 715.00 | 1,570,000 | 0 |
| 21-Jul-2025 | 745.00 | 745.00 | 720.00 | 725.00 | 930,700 | 0 |
| 18-Jul-2025 | 750.00 | 770.00 | 725.00 | 730.00 | 1,473,500 | 0 |
| 17-Jul-2025 | 725.00 | 750.00 | 695.00 | 745.00 | 1,773,600 | 0 |
| 16-Jul-2025 | 685.00 | 730.00 | 680.00 | 730.00 | 824,900 | 0 |
| 15-Jul-2025 | 705.00 | 705.00 | 670.00 | 685.00 | 229,500 | 0 |
| 14-Jul-2025 | 690.00 | 705.00 | 685.00 | 705.00 | 341,700 | 0 |
| 11-Jul-2025 | 700.00 | 705.00 | 680.00 | 685.00 | 224,100 | 0 |
| 10-Jul-2025 | 680.00 | 830.00 | 675.00 | 690.00 | 1,590,500 | 0 |
| 09-Jul-2025 | 635.00 | 670.00 | 630.00 | 670.00 | 3,369,900 | 0 |
| 08-Jul-2025 | 655.00 | 665.00 | 630.00 | 630.00 | 626,000 | 0 |
| 07-Jul-2025 | 670.00 | 670.00 | 655.00 | 655.00 | 312,800 | 0 |
| 04-Jul-2025 | 680.00 | 680.00 | 670.00 | 670.00 | 83,000 | 0 |
| 03-Jul-2025 | 675.00 | 680.00 | 665.00 | 680.00 | 2,988,900 | 0 |
| 02-Jul-2025 | 670.00 | 675.00 | 650.00 | 675.00 | 63,500 | 0 |
| 01-Jul-2025 | 670.00 | 680.00 | 660.00 | 670.00 | 488,600 | 0 |
| 30-Jun-2025 | 640.00 | 675.00 | 640.00 | 665.00 | 3,012,100 | 0 |
| 26-Jun-2025 | 635.00 | 645.00 | 635.00 | 640.00 | 38,800 | 0 |
| 25-Jun-2025 | 630.00 | 640.00 | 625.00 | 635.00 | 90,600 | 0 |
| 24-Jun-2025 | 630.00 | 640.00 | 625.00 | 630.00 | 54,900 | 0 |
| 23-Jun-2025 | 655.00 | 655.00 | 625.00 | 630.00 | 100,100 | 0 |
| 20-Jun-2025 | 630.00 | 635.00 | 630.00 | 635.00 | 51,900 | 0 |
| 19-Jun-2025 | 635.00 | 640.00 | 625.00 | 630.00 | 189,000 | 0 |
| 18-Jun-2025 | 620.00 | 640.00 | 620.00 | 635.00 | 312,100 | 0 |
| 17-Jun-2025 | 620.00 | 645.00 | 620.00 | 635.00 | 206,200 | 0 |
| 16-Jun-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 364,900 | 0 |
| 13-Jun-2025 | 625.00 | 625.00 | 620.00 | 620.00 | 320,300 | 0 |
| 12-Jun-2025 | 625.00 | 625.00 | 620.00 | 625.00 | 47,000 | 0 |
| 11-Jun-2025 | 620.00 | 625.00 | 615.00 | 625.00 | 78,900 | 0 |
| 10-Jun-2025 | 625.00 | 635.00 | 620.00 | 620.00 | 105,200 | 0 |
| 05-Jun-2025 | 630.00 | 630.00 | 620.00 | 630.00 | 16,900 | 0 |
| 04-Jun-2025 | 625.00 | 630.00 | 620.00 | 630.00 | 150,500 | 0 |
| 03-Jun-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 143,400 | 0 |
| 02-Jun-2025 | 635.00 | 635.00 | 625.00 | 630.00 | 258,100 | 0 |
| 28-May-2025 | 640.00 | 645.00 | 635.00 | 640.00 | 44,100 | 0 |
| 27-May-2025 | 650.00 | 650.00 | 635.00 | 640.00 | 199,200 | 0 |
| 26-May-2025 | 645.00 | 650.00 | 645.00 | 645.00 | 286,500 | 0 |
| 23-May-2025 | 650.00 | 650.00 | 650.00 | 650.00 | 26,500 | 0 |
| 22-May-2025 | 650.00 | 650.00 | 640.00 | 645.00 | 119,400 | 0 |
| 21-May-2025 | 650.00 | 655.00 | 640.00 | 650.00 | 777,500 | 0 |
| 20-May-2025 | 650.00 | 655.00 | 640.00 | 650.00 | 457,000 | 0 |
| 19-May-2025 | 660.00 | 660.00 | 650.00 | 650.00 | 1,004,100 | 0 |
| 16-May-2025 | 660.00 | 660.00 | 655.00 | 655.00 | 159,100 | 0 |
| 15-May-2025 | 670.00 | 670.00 | 650.00 | 655.00 | 1,131,900 | 0 |
| 14-May-2025 | 660.00 | 680.00 | 650.00 | 665.00 | 144,400 | 0 |
| 09-May-2025 | 680.00 | 680.00 | 650.00 | 650.00 | 466,500 | 0 |
| 08-May-2025 | 680.00 | 685.00 | 655.00 | 680.00 | 1,131,600 | 0 |
| 07-May-2025 | 685.00 | 700.00 | 675.00 | 685.00 | 924,000 | 0 |