| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Oct-2025 | 545.00 | 550.00 | 530.00 | 540.00 | 1,431,900 | 0 |
| 03-Oct-2025 | 555.00 | 560.00 | 525.00 | 545.00 | 3,091,200 | 0 |
| 02-Oct-2025 | 570.00 | 670.00 | 535.00 | 565.00 | 20,585,200 | 0 |
| 01-Oct-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 4,927,800 | 0 |
| 30-Sep-2025 | 555.00 | 565.00 | 540.00 | 540.00 | 6,584,700 | 0 |
| 29-Sep-2025 | 545.00 | 555.00 | 540.00 | 550.00 | 6,079,400 | 0 |
| 26-Sep-2025 | 545.00 | 555.00 | 535.00 | 550.00 | 4,713,400 | 0 |
| 25-Sep-2025 | 550.00 | 555.00 | 535.00 | 545.00 | 5,486,200 | 0 |
| 24-Sep-2025 | 535.00 | 555.00 | 535.00 | 545.00 | 3,760,800 | 0 |
| 23-Sep-2025 | 545.00 | 555.00 | 530.00 | 535.00 | 8,637,000 | 0 |
| 22-Sep-2025 | 540.00 | 550.00 | 530.00 | 545.00 | 5,744,700 | 0 |
| 19-Sep-2025 | 550.00 | 690.00 | 530.00 | 530.00 | 16,862,900 | 0 |
| 18-Sep-2025 | 535.00 | 585.00 | 535.00 | 555.00 | 4,904,900 | 0 |
| 17-Sep-2025 | 545.00 | 545.00 | 530.00 | 540.00 | 3,105,500 | 0 |
| 16-Sep-2025 | 550.00 | 550.00 | 540.00 | 540.00 | 2,352,000 | 0 |
| 15-Sep-2025 | 545.00 | 555.00 | 540.00 | 550.00 | 2,702,100 | 0 |
| 12-Sep-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 2,857,900 | 0 |
| 11-Sep-2025 | 550.00 | 560.00 | 535.00 | 535.00 | 2,896,600 | 0 |
| 10-Sep-2025 | 555.00 | 560.00 | 535.00 | 535.00 | 2,647,900 | 0 |
| 09-Sep-2025 | 535.00 | 560.00 | 535.00 | 545.00 | 2,969,000 | 0 |
| 08-Sep-2025 | 535.00 | 550.00 | 535.00 | 535.00 | 2,440,200 | 0 |
| 04-Sep-2025 | 530.00 | 540.00 | 525.00 | 535.00 | 2,313,300 | 0 |
| 03-Sep-2025 | 550.00 | 550.00 | 530.00 | 530.00 | 1,554,900 | 0 |
| 02-Sep-2025 | 540.00 | 550.00 | 535.00 | 550.00 | 2,894,800 | 0 |
| 01-Sep-2025 | 530.00 | 550.00 | 525.00 | 535.00 | 2,068,200 | 0 |
| 29-Aug-2025 | 555.00 | 560.00 | 515.00 | 530.00 | 4,829,400 | 0 |
| 28-Aug-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 3,979,500 | 0 |
| 27-Aug-2025 | 565.00 | 570.00 | 545.00 | 565.00 | 3,173,000 | 0 |
| 26-Aug-2025 | 575.00 | 575.00 | 560.00 | 560.00 | 3,518,100 | 0 |
| 25-Aug-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 3,541,300 | 0 |
| 22-Aug-2025 | 565.00 | 575.00 | 560.00 | 565.00 | 3,353,400 | 0 |
| 21-Aug-2025 | 565.00 | 575.00 | 560.00 | 560.00 | 2,293,500 | 0 |
| 20-Aug-2025 | 575.00 | 575.00 | 550.00 | 565.00 | 3,902,600 | 0 |
| 19-Aug-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 3,887,900 | 0 |
| 15-Aug-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 3,307,700 | 0 |
| 14-Aug-2025 | 585.00 | 585.00 | 570.00 | 575.00 | 4,061,700 | 0 |
| 13-Aug-2025 | 580.00 | 590.00 | 570.00 | 575.00 | 4,091,100 | 0 |
| 12-Aug-2025 | 575.00 | 585.00 | 575.00 | 585.00 | 3,779,800 | 0 |
| 11-Aug-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 3,868,300 | 0 |
| 08-Aug-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 3,606,300 | 0 |
| 07-Aug-2025 | 575.00 | 580.00 | 570.00 | 570.00 | 3,748,000 | 0 |
| 06-Aug-2025 | 570.00 | 595.00 | 570.00 | 575.00 | 3,401,900 | 0 |
| 05-Aug-2025 | 575.00 | 590.00 | 570.00 | 570.00 | 3,676,000 | 0 |
| 04-Aug-2025 | 590.00 | 590.00 | 575.00 | 575.00 | 3,632,400 | 0 |
| 01-Aug-2025 | 585.00 | 595.00 | 580.00 | 595.00 | 8,427,500 | 0 |
| 31-Jul-2025 | 585.00 | 595.00 | 580.00 | 585.00 | 7,858,500 | 0 |
| 30-Jul-2025 | 600.00 | 600.00 | 575.00 | 585.00 | 8,369,500 | 0 |
| 29-Jul-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 3,389,500 | 0 |
| 28-Jul-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 3,766,600 | 0 |
| 25-Jul-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 3,664,000 | 0 |
| 24-Jul-2025 | 580.00 | 585.00 | 565.00 | 565.00 | 3,793,100 | 0 |
| 23-Jul-2025 | 585.00 | 590.00 | 570.00 | 575.00 | 3,692,400 | 0 |
| 22-Jul-2025 | 595.00 | 600.00 | 580.00 | 585.00 | 3,559,500 | 0 |
| 21-Jul-2025 | 600.00 | 605.00 | 590.00 | 595.00 | 3,658,400 | 0 |
| 18-Jul-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 3,959,600 | 0 |
| 17-Jul-2025 | 595.00 | 605.00 | 585.00 | 595.00 | 3,511,600 | 0 |
| 16-Jul-2025 | 585.00 | 595.00 | 585.00 | 590.00 | 3,488,000 | 0 |
| 15-Jul-2025 | 595.00 | 600.00 | 575.00 | 590.00 | 4,770,000 | 0 |
| 14-Jul-2025 | 610.00 | 610.00 | 585.00 | 595.00 | 3,794,200 | 0 |
| 11-Jul-2025 | 625.00 | 625.00 | 610.00 | 610.00 | 4,068,900 | 0 |
| 10-Jul-2025 | 635.00 | 635.00 | 620.00 | 625.00 | 3,649,900 | 0 |
| 09-Jul-2025 | 640.00 | 640.00 | 630.00 | 635.00 | 3,293,900 | 0 |
| 08-Jul-2025 | 630.00 | 635.00 | 625.00 | 635.00 | 3,328,500 | 0 |
| 07-Jul-2025 | 620.00 | 630.00 | 615.00 | 630.00 | 3,954,400 | 0 |
| 04-Jul-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 3,351,100 | 0 |
| 03-Jul-2025 | 615.00 | 620.00 | 595.00 | 615.00 | 3,556,100 | 0 |
| 02-Jul-2025 | 630.00 | 630.00 | 610.00 | 610.00 | 3,737,100 | 0 |
| 01-Jul-2025 | 625.00 | 635.00 | 620.00 | 625.00 | 3,533,900 | 0 |
| 30-Jun-2025 | 635.00 | 640.00 | 620.00 | 620.00 | 3,895,000 | 0 |
| 26-Jun-2025 | 620.00 | 630.00 | 615.00 | 625.00 | 3,281,200 | 0 |
| 25-Jun-2025 | 615.00 | 620.00 | 600.00 | 620.00 | 3,530,000 | 0 |
| 24-Jun-2025 | 590.00 | 625.00 | 590.00 | 615.00 | 3,370,300 | 0 |
| 23-Jun-2025 | 600.00 | 605.00 | 580.00 | 590.00 | 4,044,200 | 0 |
| 20-Jun-2025 | 580.00 | 610.00 | 575.00 | 600.00 | 3,403,500 | 0 |
| 19-Jun-2025 | 610.00 | 610.00 | 550.00 | 585.00 | 3,585,900 | 0 |
| 18-Jun-2025 | 590.00 | 610.00 | 590.00 | 600.00 | 3,171,100 | 0 |
| 17-Jun-2025 | 605.00 | 620.00 | 600.00 | 600.00 | 3,367,100 | 0 |
| 16-Jun-2025 | 595.00 | 620.00 | 585.00 | 605.00 | 3,858,400 | 0 |
| 13-Jun-2025 | 630.00 | 635.00 | 595.00 | 595.00 | 3,460,600 | 0 |
| 12-Jun-2025 | 600.00 | 655.00 | 590.00 | 630.00 | 6,605,000 | 0 |
| 11-Jun-2025 | 620.00 | 620.00 | 585.00 | 600.00 | 3,746,400 | 0 |
| 10-Jun-2025 | 590.00 | 630.00 | 585.00 | 600.00 | 3,684,100 | 0 |
| 05-Jun-2025 | 575.00 | 590.00 | 570.00 | 585.00 | 3,775,700 | 0 |
| 04-Jun-2025 | 580.00 | 580.00 | 560.00 | 575.00 | 4,121,700 | 0 |
| 03-Jun-2025 | 575.00 | 600.00 | 565.00 | 580.00 | 4,115,600 | 0 |
| 02-Jun-2025 | 585.00 | 600.00 | 560.00 | 585.00 | 4,748,300 | 0 |
| 28-May-2025 | 585.00 | 590.00 | 575.00 | 580.00 | 4,877,100 | 0 |
| 27-May-2025 | 590.00 | 620.00 | 580.00 | 585.00 | 6,428,500 | 0 |
| 26-May-2025 | 575.00 | 590.00 | 550.00 | 580.00 | 5,975,600 | 0 |
| 23-May-2025 | 550.00 | 580.00 | 550.00 | 570.00 | 6,691,600 | 0 |
| 22-May-2025 | 520.00 | 555.00 | 505.00 | 550.00 | 6,470,500 | 0 |
| 21-May-2025 | 515.00 | 540.00 | 515.00 | 520.00 | 6,387,300 | 0 |
| 20-May-2025 | 535.00 | 540.00 | 515.00 | 515.00 | 7,086,000 | 0 |
| 19-May-2025 | 535.00 | 540.00 | 525.00 | 535.00 | 5,781,800 | 0 |
| 16-May-2025 | 525.00 | 540.00 | 515.00 | 535.00 | 5,771,200 | 0 |
| 15-May-2025 | 510.00 | 525.00 | 500.00 | 525.00 | 6,090,300 | 0 |
| 14-May-2025 | 486.00 | 510.00 | 486.00 | 505.00 | 6,062,300 | 0 |
| 09-May-2025 | 492.00 | 500.00 | 478.00 | 486.00 | 7,066,300 | 0 |
| 08-May-2025 | 470.00 | 482.00 | 468.00 | 478.00 | 9,872,000 | 0 |
| 07-May-2025 | 474.00 | 496.00 | 468.00 | 470.00 | 19,989,900 | 0 |