| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 25,260,400 | 0 |
| 17-Jul-2025 | 585.00 | 590.00 | 575.00 | 585.00 | 19,525,800 | 0 |
| 16-Jul-2025 | 590.00 | 595.00 | 575.00 | 585.00 | 20,921,900 | 0 |
| 15-Jul-2025 | 585.00 | 590.00 | 575.00 | 585.00 | 16,031,500 | 0 |
| 14-Jul-2025 | 600.00 | 605.00 | 575.00 | 580.00 | 30,875,900 | 0 |
| 11-Jul-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 19,139,900 | 0 |
| 10-Jul-2025 | 585.00 | 600.00 | 585.00 | 595.00 | 23,478,400 | 0 |
| 09-Jul-2025 | 580.00 | 590.00 | 575.00 | 585.00 | 21,234,000 | 0 |
| 08-Jul-2025 | 570.00 | 585.00 | 570.00 | 580.00 | 17,389,000 | 0 |
| 07-Jul-2025 | 575.00 | 580.00 | 560.00 | 570.00 | 19,023,500 | 0 |
| 04-Jul-2025 | 590.00 | 595.00 | 570.00 | 575.00 | 15,814,600 | 0 |
| 03-Jul-2025 | 570.00 | 595.00 | 570.00 | 590.00 | 33,157,600 | 0 |
| 02-Jul-2025 | 590.00 | 595.00 | 565.00 | 570.00 | 42,434,400 | 0 |
| 01-Jul-2025 | 580.00 | 595.00 | 575.00 | 585.00 | 31,492,600 | 0 |
| 30-Jun-2025 | 570.00 | 585.00 | 570.00 | 580.00 | 30,935,300 | 0 |
| 26-Jun-2025 | 585.00 | 590.00 | 560.00 | 570.00 | 75,114,900 | 0 |
| 25-Jun-2025 | 620.00 | 635.00 | 580.00 | 580.00 | 109,204,700 | 0 |
| 24-Jun-2025 | 665.00 | 665.00 | 615.00 | 615.00 | 99,364,300 | 0 |
| 23-Jun-2025 | 680.00 | 710.00 | 670.00 | 680.00 | 112,484,300 | 0 |
| 20-Jun-2025 | 690.00 | 725.00 | 665.00 | 665.00 | 182,654,300 | 0 |
| 19-Jun-2025 | 710.00 | 715.00 | 650.00 | 690.00 | 243,633,000 | 0 |
| 18-Jun-2025 | 615.00 | 705.00 | 610.00 | 705.00 | 276,015,600 | 0 |
| 17-Jun-2025 | 620.00 | 630.00 | 600.00 | 610.00 | 42,855,100 | 0 |
| 16-Jun-2025 | 645.00 | 660.00 | 615.00 | 615.00 | 101,371,300 | 0 |
| 13-Jun-2025 | 595.00 | 645.00 | 585.00 | 635.00 | 129,711,100 | 0 |
| 12-Jun-2025 | 600.00 | 605.00 | 585.00 | 590.00 | 26,034,400 | 0 |
| 11-Jun-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 21,318,500 | 0 |
| 10-Jun-2025 | 595.00 | 600.00 | 580.00 | 585.00 | 22,472,000 | 0 |
| 05-Jun-2025 | 605.00 | 605.00 | 585.00 | 595.00 | 23,666,100 | 0 |
| 04-Jun-2025 | 570.00 | 605.00 | 565.00 | 600.00 | 70,129,300 | 0 |
| 03-Jun-2025 | 585.00 | 585.00 | 560.00 | 565.00 | 30,290,900 | 0 |
| 02-Jun-2025 | 585.00 | 585.00 | 565.00 | 580.00 | 51,145,600 | 0 |
| 28-May-2025 | 605.00 | 610.00 | 590.00 | 590.00 | 41,381,100 | 0 |
| 27-May-2025 | 605.00 | 615.00 | 595.00 | 600.00 | 31,104,600 | 0 |
| 26-May-2025 | 620.00 | 620.00 | 600.00 | 605.00 | 46,410,900 | 0 |
| 23-May-2025 | 635.00 | 640.00 | 620.00 | 620.00 | 64,934,200 | 0 |
| 22-May-2025 | 630.00 | 645.00 | 615.00 | 625.00 | 105,209,800 | 0 |
| 21-May-2025 | 630.00 | 640.00 | 615.00 | 635.00 | 83,394,900 | 0 |
| 20-May-2025 | 635.00 | 665.00 | 610.00 | 630.00 | 181,472,800 | 0 |
| 19-May-2025 | 580.00 | 615.00 | 570.00 | 610.00 | 141,644,600 | 0 |
| 16-May-2025 | 575.00 | 595.00 | 565.00 | 575.00 | 32,735,600 | 0 |
| 15-May-2025 | 585.00 | 590.00 | 570.00 | 575.00 | 24,093,800 | 0 |
| 14-May-2025 | 570.00 | 595.00 | 565.00 | 585.00 | 21,853,200 | 0 |
| 09-May-2025 | 610.00 | 625.00 | 540.00 | 560.00 | 46,247,800 | 0 |
| 08-May-2025 | 635.00 | 645.00 | 610.00 | 610.00 | 10,210,300 | 0 |
| 07-May-2025 | 650.00 | 650.00 | 630.00 | 630.00 | 10,976,300 | 0 |
| 06-May-2025 | 620.00 | 645.00 | 610.00 | 645.00 | 18,004,200 | 0 |
| 05-May-2025 | 595.00 | 620.00 | 595.00 | 615.00 | 11,693,700 | 0 |
| 02-May-2025 | 605.00 | 615.00 | 590.00 | 590.00 | 13,999,900 | 0 |
| 30-Apr-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 8,674,300 | 0 |
| 29-Apr-2025 | 630.00 | 640.00 | 615.00 | 620.00 | 7,755,200 | 0 |
| 28-Apr-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 4,553,200 | 0 |
| 25-Apr-2025 | 635.00 | 640.00 | 620.00 | 635.00 | 6,417,900 | 0 |
| 24-Apr-2025 | 635.00 | 645.00 | 615.00 | 625.00 | 5,963,700 | 0 |
| 23-Apr-2025 | 630.00 | 635.00 | 615.00 | 630.00 | 12,326,800 | 0 |
| 22-Apr-2025 | 595.00 | 645.00 | 595.00 | 620.00 | 14,266,800 | 0 |
| 21-Apr-2025 | 615.00 | 615.00 | 585.00 | 590.00 | 6,376,600 | 0 |
| 17-Apr-2025 | 615.00 | 630.00 | 610.00 | 615.00 | 4,977,800 | 0 |
| 16-Apr-2025 | 635.00 | 655.00 | 610.00 | 610.00 | 7,323,200 | 0 |
| 15-Apr-2025 | 635.00 | 680.00 | 620.00 | 635.00 | 24,283,700 | 0 |
| 14-Apr-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 6,076,600 | 0 |
| 11-Apr-2025 | 610.00 | 625.00 | 600.00 | 615.00 | 3,846,600 | 0 |
| 10-Apr-2025 | 600.00 | 640.00 | 595.00 | 625.00 | 21,890,400 | 0 |
| 09-Apr-2025 | 535.00 | 580.00 | 530.00 | 580.00 | 15,474,500 | 0 |
| 08-Apr-2025 | 510.00 | 565.00 | 510.00 | 540.00 | 22,943,800 | 0 |
| 27-Mar-2025 | 570.00 | 600.00 | 555.00 | 600.00 | 18,923,900 | 0 |
| 26-Mar-2025 | 560.00 | 585.00 | 560.00 | 570.00 | 6,625,900 | 0 |
| 25-Mar-2025 | 570.00 | 575.00 | 550.00 | 555.00 | 3,824,600 | 0 |
| 24-Mar-2025 | 555.00 | 570.00 | 530.00 | 560.00 | 23,067,800 | 0 |
| 21-Mar-2025 | 590.00 | 590.00 | 545.00 | 565.00 | 30,396,400 | 0 |
| 20-Mar-2025 | 570.00 | 600.00 | 565.00 | 580.00 | 14,203,600 | 0 |
| 19-Mar-2025 | 555.00 | 575.00 | 550.00 | 560.00 | 10,503,300 | 0 |
| 18-Mar-2025 | 570.00 | 600.00 | 530.00 | 555.00 | 21,127,500 | 0 |
| 17-Mar-2025 | 585.00 | 595.00 | 565.00 | 565.00 | 8,629,400 | 0 |
| 14-Mar-2025 | 595.00 | 600.00 | 575.00 | 585.00 | 12,556,800 | 0 |
| 13-Mar-2025 | 600.00 | 610.00 | 585.00 | 595.00 | 12,191,600 | 0 |
| 12-Mar-2025 | 605.00 | 615.00 | 595.00 | 600.00 | 7,209,900 | 0 |
| 11-Mar-2025 | 635.00 | 640.00 | 600.00 | 600.00 | 22,821,800 | 0 |
| 10-Mar-2025 | 680.00 | 680.00 | 640.00 | 650.00 | 13,368,500 | 0 |
| 07-Mar-2025 | 655.00 | 675.00 | 650.00 | 670.00 | 9,374,600 | 0 |
| 06-Mar-2025 | 655.00 | 675.00 | 645.00 | 655.00 | 14,422,900 | 0 |
| 05-Mar-2025 | 645.00 | 675.00 | 625.00 | 640.00 | 25,890,300 | 0 |
| 04-Mar-2025 | 710.00 | 715.00 | 645.00 | 645.00 | 20,763,100 | 0 |
| 03-Mar-2025 | 730.00 | 745.00 | 700.00 | 710.00 | 20,712,200 | 0 |
| 28-Feb-2025 | 730.00 | 730.00 | 670.00 | 730.00 | 49,300,900 | 0 |
| 27-Feb-2025 | 740.00 | 750.00 | 705.00 | 730.00 | 10,731,800 | 0 |
| 26-Feb-2025 | 750.00 | 760.00 | 740.00 | 740.00 | 5,390,400 | 0 |
| 25-Feb-2025 | 760.00 | 760.00 | 695.00 | 750.00 | 21,786,400 | 0 |
| 24-Feb-2025 | 780.00 | 780.00 | 750.00 | 750.00 | 17,112,500 | 0 |
| 21-Feb-2025 | 800.00 | 805.00 | 780.00 | 780.00 | 12,585,500 | 0 |
| 20-Feb-2025 | 815.00 | 815.00 | 795.00 | 800.00 | 7,695,200 | 0 |
| 19-Feb-2025 | 805.00 | 815.00 | 795.00 | 810.00 | 17,498,800 | 0 |
| 18-Feb-2025 | 810.00 | 810.00 | 795.00 | 805.00 | 11,884,600 | 0 |
| 17-Feb-2025 | 815.00 | 820.00 | 800.00 | 805.00 | 13,751,700 | 0 |
| 14-Feb-2025 | 810.00 | 830.00 | 805.00 | 805.00 | 13,531,400 | 0 |
| 13-Feb-2025 | 815.00 | 820.00 | 800.00 | 805.00 | 4,851,600 | 0 |
| 12-Feb-2025 | 820.00 | 820.00 | 800.00 | 820.00 | 7,415,000 | 0 |
| 11-Feb-2025 | 810.00 | 825.00 | 805.00 | 820.00 | 5,970,500 | 0 |
| 10-Feb-2025 | 845.00 | 845.00 | 810.00 | 810.00 | 9,859,100 | 0 |
| 07-Feb-2025 | 805.00 | 840.00 | 790.00 | 840.00 | 17,050,700 | 0 |