| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 600.00 | 605.00 | 585.00 | 595.00 | 51,200 | 0 |
| 18-Jul-2025 | 595.00 | 595.00 | 590.00 | 595.00 | 68,100 | 0 |
| 17-Jul-2025 | 595.00 | 595.00 | 590.00 | 595.00 | 61,600 | 0 |
| 16-Jul-2025 | 590.00 | 595.00 | 575.00 | 595.00 | 87,500 | 0 |
| 15-Jul-2025 | 585.00 | 600.00 | 585.00 | 600.00 | 44,200 | 0 |
| 14-Jul-2025 | 585.00 | 600.00 | 575.00 | 585.00 | 72,100 | 0 |
| 11-Jul-2025 | 580.00 | 590.00 | 575.00 | 585.00 | 31,700 | 0 |
| 10-Jul-2025 | 580.00 | 580.00 | 575.00 | 580.00 | 17,500 | 0 |
| 09-Jul-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 12,600 | 0 |
| 08-Jul-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 63,600 | 0 |
| 07-Jul-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 22,600 | 0 |
| 04-Jul-2025 | 580.00 | 600.00 | 570.00 | 580.00 | 121,500 | 0 |
| 03-Jul-2025 | 580.00 | 580.00 | 575.00 | 575.00 | 59,100 | 0 |
| 02-Jul-2025 | 585.00 | 585.00 | 575.00 | 580.00 | 67,700 | 0 |
| 01-Jul-2025 | 610.00 | 610.00 | 580.00 | 585.00 | 364,000 | 0 |
| 30-Jun-2025 | 625.00 | 635.00 | 620.00 | 620.00 | 567,200 | 0 |
| 26-Jun-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 197,800 | 0 |
| 25-Jun-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 202,400 | 0 |
| 24-Jun-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 257,900 | 0 |
| 23-Jun-2025 | 620.00 | 620.00 | 600.00 | 620.00 | 84,300 | 0 |
| 20-Jun-2025 | 625.00 | 625.00 | 600.00 | 620.00 | 343,800 | 0 |
| 19-Jun-2025 | 620.00 | 625.00 | 615.00 | 625.00 | 112,100 | 0 |
| 18-Jun-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 83,500 | 0 |
| 17-Jun-2025 | 625.00 | 635.00 | 610.00 | 630.00 | 96,700 | 0 |
| 16-Jun-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 68,100 | 0 |
| 13-Jun-2025 | 630.00 | 630.00 | 625.00 | 630.00 | 61,500 | 0 |
| 12-Jun-2025 | 630.00 | 630.00 | 625.00 | 630.00 | 80,400 | 0 |
| 11-Jun-2025 | 635.00 | 635.00 | 620.00 | 625.00 | 50,600 | 0 |
| 10-Jun-2025 | 630.00 | 640.00 | 625.00 | 630.00 | 151,300 | 0 |
| 05-Jun-2025 | 625.00 | 630.00 | 615.00 | 620.00 | 29,800 | 0 |
| 04-Jun-2025 | 625.00 | 630.00 | 615.00 | 625.00 | 48,800 | 0 |
| 03-Jun-2025 | 630.00 | 630.00 | 605.00 | 630.00 | 31,900 | 0 |
| 02-Jun-2025 | 620.00 | 630.00 | 615.00 | 630.00 | 86,900 | 0 |
| 28-May-2025 | 620.00 | 630.00 | 620.00 | 625.00 | 306,200 | 0 |
| 27-May-2025 | 630.00 | 630.00 | 610.00 | 620.00 | 123,600 | 0 |
| 26-May-2025 | 625.00 | 630.00 | 615.00 | 630.00 | 477,700 | 0 |
| 23-May-2025 | 625.00 | 630.00 | 620.00 | 625.00 | 122,200 | 0 |
| 22-May-2025 | 625.00 | 640.00 | 625.00 | 630.00 | 262,700 | 0 |
| 21-May-2025 | 635.00 | 635.00 | 620.00 | 620.00 | 108,800 | 0 |
| 20-May-2025 | 625.00 | 635.00 | 620.00 | 630.00 | 153,100 | 0 |
| 19-May-2025 | 630.00 | 630.00 | 625.00 | 625.00 | 66,100 | 0 |
| 16-May-2025 | 630.00 | 630.00 | 615.00 | 625.00 | 66,200 | 0 |
| 15-May-2025 | 610.00 | 635.00 | 600.00 | 630.00 | 264,100 | 0 |
| 14-May-2025 | 605.00 | 610.00 | 590.00 | 600.00 | 47,600 | 0 |
| 09-May-2025 | 600.00 | 610.00 | 600.00 | 605.00 | 23,300 | 0 |
| 08-May-2025 | 600.00 | 610.00 | 600.00 | 600.00 | 69,300 | 0 |
| 07-May-2025 | 605.00 | 610.00 | 600.00 | 600.00 | 1,700 | 0 |
| 06-May-2025 | 610.00 | 610.00 | 585.00 | 610.00 | 232,300 | 0 |
| 05-May-2025 | 620.00 | 620.00 | 605.00 | 610.00 | 49,800 | 0 |
| 02-May-2025 | 610.00 | 615.00 | 570.00 | 610.00 | 12,700 | 0 |
| 30-Apr-2025 | 600.00 | 625.00 | 600.00 | 605.00 | 12,800 | 0 |
| 29-Apr-2025 | 600.00 | 600.00 | 590.00 | 595.00 | 21,700 | 0 |
| 28-Apr-2025 | 605.00 | 610.00 | 600.00 | 600.00 | 26,300 | 0 |
| 25-Apr-2025 | 580.00 | 625.00 | 580.00 | 610.00 | 8,000 | 0 |
| 24-Apr-2025 | 595.00 | 600.00 | 575.00 | 585.00 | 23,400 | 0 |
| 23-Apr-2025 | 570.00 | 630.00 | 570.00 | 585.00 | 314,700 | 0 |
| 22-Apr-2025 | 560.00 | 590.00 | 560.00 | 570.00 | 16,600 | 0 |
| 21-Apr-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 11,000 | 0 |
| 17-Apr-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 700 | 0 |
| 16-Apr-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 19,100 | 0 |
| 15-Apr-2025 | 555.00 | 580.00 | 555.00 | 575.00 | 173,000 | 0 |
| 14-Apr-2025 | 550.00 | 565.00 | 550.00 | 555.00 | 30,500 | 0 |
| 11-Apr-2025 | 565.00 | 565.00 | 535.00 | 555.00 | 10,800 | 0 |
| 10-Apr-2025 | 545.00 | 570.00 | 545.00 | 560.00 | 8,300 | 0 |
| 09-Apr-2025 | 540.00 | 575.00 | 530.00 | 550.00 | 29,400 | 0 |
| 08-Apr-2025 | 540.00 | 545.00 | 525.00 | 530.00 | 181,000 | 0 |
| 27-Mar-2025 | 540.00 | 565.00 | 535.00 | 550.00 | 3,900 | 0 |
| 26-Mar-2025 | 545.00 | 570.00 | 525.00 | 540.00 | 3,600 | 0 |
| 25-Mar-2025 | 545.00 | 545.00 | 530.00 | 545.00 | 1,100 | 0 |
| 24-Mar-2025 | 545.00 | 545.00 | 535.00 | 545.00 | 8,100 | 0 |
| 21-Mar-2025 | 545.00 | 545.00 | 530.00 | 545.00 | 12,100 | 0 |
| 20-Mar-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 800 | 0 |
| 19-Mar-2025 | 540.00 | 540.00 | 535.00 | 540.00 | 27,600 | 0 |
| 18-Mar-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 1,200 | 0 |
| 17-Mar-2025 | 550.00 | 555.00 | 545.00 | 550.00 | 6,100 | 0 |
| 14-Mar-2025 | 550.00 | 565.00 | 530.00 | 550.00 | 22,800 | 0 |
| 13-Mar-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Mar-2025 | 545.00 | 550.00 | 545.00 | 550.00 | 500 | 0 |
| 11-Mar-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 6,600 | 0 |
| 10-Mar-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 300 | 0 |
| 07-Mar-2025 | 550.00 | 550.00 | 535.00 | 550.00 | 3,500 | 0 |
| 06-Mar-2025 | 535.00 | 550.00 | 535.00 | 550.00 | 5,100 | 0 |
| 05-Mar-2025 | 540.00 | 545.00 | 530.00 | 545.00 | 1,400 | 0 |
| 04-Mar-2025 | 540.00 | 540.00 | 530.00 | 540.00 | 4,100 | 0 |
| 03-Mar-2025 | 535.00 | 545.00 | 530.00 | 545.00 | 52,300 | 0 |
| 28-Feb-2025 | 545.00 | 545.00 | 525.00 | 535.00 | 114,200 | 0 |
| 27-Feb-2025 | 565.00 | 565.00 | 535.00 | 540.00 | 30,600 | 0 |
| 26-Feb-2025 | 580.00 | 580.00 | 565.00 | 565.00 | 4,100 | 0 |
| 25-Feb-2025 | 560.00 | 560.00 | 550.00 | 550.00 | 5,800 | 0 |
| 24-Feb-2025 | 560.00 | 560.00 | 555.00 | 560.00 | 3,100 | 0 |
| 21-Feb-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 47,200 | 0 |
| 20-Feb-2025 | 565.00 | 565.00 | 555.00 | 560.00 | 4,100 | 0 |
| 19-Feb-2025 | 555.00 | 565.00 | 555.00 | 565.00 | 2,800 | 0 |
| 18-Feb-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 10,900 | 0 |
| 17-Feb-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 20,700 | 0 |
| 14-Feb-2025 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 13-Feb-2025 | 560.00 | 570.00 | 550.00 | 570.00 | 17,900 | 0 |
| 12-Feb-2025 | 550.00 | 560.00 | 550.00 | 560.00 | 6,200 | 0 |
| 11-Feb-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 1,600 | 0 |
| 10-Feb-2025 | 575.00 | 585.00 | 550.00 | 555.00 | 22,100 | 0 |