| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 575.00 | 590.00 | 575.00 | 580.00 | 339,800 | 0 |
| 18-Jul-2025 | 580.00 | 595.00 | 575.00 | 580.00 | 499,100 | 0 |
| 17-Jul-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 717,700 | 0 |
| 16-Jul-2025 | 595.00 | 595.00 | 575.00 | 580.00 | 837,500 | 0 |
| 15-Jul-2025 | 615.00 | 615.00 | 575.00 | 590.00 | 537,300 | 0 |
| 14-Jul-2025 | 580.00 | 610.00 | 580.00 | 610.00 | 2,165,900 | 0 |
| 11-Jul-2025 | 565.00 | 580.00 | 565.00 | 580.00 | 203,400 | 0 |
| 10-Jul-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 1,041,900 | 0 |
| 09-Jul-2025 | 550.00 | 565.00 | 550.00 | 555.00 | 291,300 | 0 |
| 08-Jul-2025 | 560.00 | 570.00 | 555.00 | 555.00 | 481,800 | 0 |
| 07-Jul-2025 | 550.00 | 565.00 | 550.00 | 560.00 | 562,500 | 0 |
| 04-Jul-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 481,200 | 0 |
| 03-Jul-2025 | 565.00 | 575.00 | 565.00 | 565.00 | 794,800 | 0 |
| 02-Jul-2025 | 560.00 | 570.00 | 555.00 | 565.00 | 560,600 | 0 |
| 01-Jul-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 575,100 | 0 |
| 30-Jun-2025 | 545.00 | 560.00 | 545.00 | 560.00 | 477,000 | 0 |
| 26-Jun-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 344,800 | 0 |
| 25-Jun-2025 | 540.00 | 550.00 | 530.00 | 540.00 | 873,700 | 0 |
| 24-Jun-2025 | 535.00 | 550.00 | 530.00 | 535.00 | 772,400 | 0 |
| 23-Jun-2025 | 540.00 | 550.00 | 535.00 | 535.00 | 912,500 | 0 |
| 20-Jun-2025 | 535.00 | 550.00 | 530.00 | 540.00 | 448,300 | 0 |
| 19-Jun-2025 | 530.00 | 535.00 | 525.00 | 535.00 | 884,100 | 0 |
| 18-Jun-2025 | 535.00 | 545.00 | 525.00 | 535.00 | 485,400 | 0 |
| 17-Jun-2025 | 520.00 | 545.00 | 520.00 | 535.00 | 355,400 | 0 |
| 16-Jun-2025 | 520.00 | 535.00 | 515.00 | 530.00 | 606,400 | 0 |
| 13-Jun-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 768,300 | 0 |
| 12-Jun-2025 | 525.00 | 545.00 | 520.00 | 520.00 | 625,700 | 0 |
| 11-Jun-2025 | 540.00 | 540.00 | 520.00 | 525.00 | 622,700 | 0 |
| 10-Jun-2025 | 550.00 | 555.00 | 535.00 | 540.00 | 1,399,000 | 0 |
| 05-Jun-2025 | 540.00 | 555.00 | 535.00 | 550.00 | 987,700 | 0 |
| 04-Jun-2025 | 540.00 | 565.00 | 540.00 | 540.00 | 1,071,600 | 0 |
| 03-Jun-2025 | 540.00 | 545.00 | 530.00 | 540.00 | 1,460,900 | 0 |
| 02-Jun-2025 | 550.00 | 550.00 | 540.00 | 540.00 | 560,500 | 0 |
| 28-May-2025 | 550.00 | 565.00 | 550.00 | 550.00 | 730,700 | 0 |
| 27-May-2025 | 565.00 | 570.00 | 550.00 | 560.00 | 1,600,700 | 0 |
| 26-May-2025 | 565.00 | 585.00 | 560.00 | 565.00 | 1,587,600 | 0 |
| 23-May-2025 | 575.00 | 580.00 | 570.00 | 570.00 | 612,000 | 0 |
| 22-May-2025 | 565.00 | 580.00 | 555.00 | 570.00 | 697,200 | 0 |
| 21-May-2025 | 560.00 | 570.00 | 550.00 | 565.00 | 731,700 | 0 |
| 20-May-2025 | 575.00 | 590.00 | 565.00 | 565.00 | 813,800 | 0 |
| 19-May-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 915,000 | 0 |
| 16-May-2025 | 570.00 | 575.00 | 555.00 | 575.00 | 1,890,600 | 0 |
| 15-May-2025 | 570.00 | 590.00 | 560.00 | 570.00 | 1,827,400 | 0 |
| 14-May-2025 | 565.00 | 575.00 | 560.00 | 570.00 | 747,400 | 0 |
| 09-May-2025 | 565.00 | 575.00 | 560.00 | 565.00 | 782,400 | 0 |
| 08-May-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 541,900 | 0 |
| 07-May-2025 | 565.00 | 575.00 | 555.00 | 570.00 | 885,000 | 0 |
| 06-May-2025 | 565.00 | 575.00 | 550.00 | 565.00 | 1,079,000 | 0 |
| 05-May-2025 | 560.00 | 570.00 | 550.00 | 565.00 | 1,171,600 | 0 |
| 02-May-2025 | 560.00 | 570.00 | 540.00 | 560.00 | 3,376,500 | 0 |
| 30-Apr-2025 | 555.00 | 560.00 | 535.00 | 560.00 | 1,175,100 | 0 |
| 29-Apr-2025 | 530.00 | 555.00 | 520.00 | 555.00 | 1,065,300 | 0 |
| 28-Apr-2025 | 535.00 | 540.00 | 525.00 | 535.00 | 1,178,400 | 0 |
| 25-Apr-2025 | 535.00 | 545.00 | 515.00 | 535.00 | 1,295,300 | 0 |
| 24-Apr-2025 | 535.00 | 545.00 | 525.00 | 535.00 | 1,264,000 | 0 |
| 23-Apr-2025 | 520.00 | 540.00 | 520.00 | 535.00 | 1,998,900 | 0 |
| 22-Apr-2025 | 520.00 | 525.00 | 500.00 | 520.00 | 1,469,400 | 0 |
| 21-Apr-2025 | 520.00 | 530.00 | 500.00 | 520.00 | 812,200 | 0 |
| 17-Apr-2025 | 540.00 | 540.00 | 510.00 | 520.00 | 1,932,100 | 0 |
| 16-Apr-2025 | 560.00 | 560.00 | 520.00 | 525.00 | 453,000 | 0 |
| 15-Apr-2025 | 560.00 | 575.00 | 540.00 | 560.00 | 1,882,900 | 0 |
| 14-Apr-2025 | 555.00 | 565.00 | 530.00 | 560.00 | 2,719,800 | 0 |
| 11-Apr-2025 | 550.00 | 550.00 | 520.00 | 550.00 | 1,291,800 | 0 |
| 10-Apr-2025 | 555.00 | 560.00 | 520.00 | 550.00 | 1,288,800 | 0 |
| 09-Apr-2025 | 595.00 | 595.00 | 550.00 | 550.00 | 24,433,200 | 0 |
| 08-Apr-2025 | 600.00 | 650.00 | 590.00 | 600.00 | 108,700 | 0 |
| 27-Mar-2025 | 655.00 | 670.00 | 650.00 | 665.00 | 4,493,000 | 0 |
| 26-Mar-2025 | 655.00 | 665.00 | 645.00 | 655.00 | 4,122,800 | 0 |
| 25-Mar-2025 | 660.00 | 685.00 | 645.00 | 655.00 | 59,266,200 | 0 |
| 24-Mar-2025 | 660.00 | 670.00 | 645.00 | 665.00 | 1,176,500 | 0 |
| 21-Mar-2025 | 660.00 | 670.00 | 650.00 | 670.00 | 1,484,500 | 0 |
| 20-Mar-2025 | 670.00 | 680.00 | 660.00 | 665.00 | 1,611,100 | 0 |
| 19-Mar-2025 | 650.00 | 680.00 | 650.00 | 670.00 | 1,572,000 | 0 |
| 18-Mar-2025 | 665.00 | 675.00 | 650.00 | 650.00 | 825,400 | 0 |
| 17-Mar-2025 | 680.00 | 690.00 | 660.00 | 670.00 | 1,371,400 | 0 |
| 14-Mar-2025 | 710.00 | 710.00 | 680.00 | 685.00 | 1,543,900 | 0 |
| 13-Mar-2025 | 700.00 | 720.00 | 695.00 | 710.00 | 1,431,800 | 0 |
| 12-Mar-2025 | 670.00 | 700.00 | 670.00 | 700.00 | 1,525,900 | 0 |
| 11-Mar-2025 | 660.00 | 675.00 | 655.00 | 665.00 | 1,506,700 | 0 |
| 10-Mar-2025 | 665.00 | 680.00 | 660.00 | 660.00 | 1,406,400 | 0 |
| 07-Mar-2025 | 685.00 | 685.00 | 665.00 | 665.00 | 327,000 | 0 |
| 06-Mar-2025 | 675.00 | 690.00 | 670.00 | 680.00 | 1,384,600 | 0 |
| 05-Mar-2025 | 660.00 | 680.00 | 660.00 | 675.00 | 1,504,100 | 0 |
| 04-Mar-2025 | 665.00 | 670.00 | 645.00 | 665.00 | 1,544,400 | 0 |
| 03-Mar-2025 | 680.00 | 680.00 | 660.00 | 665.00 | 200,900 | 0 |
| 28-Feb-2025 | 690.00 | 690.00 | 675.00 | 680.00 | 1,636,200 | 0 |
| 27-Feb-2025 | 670.00 | 690.00 | 660.00 | 690.00 | 1,525,300 | 0 |
| 26-Feb-2025 | 650.00 | 670.00 | 635.00 | 670.00 | 1,571,600 | 0 |
| 25-Feb-2025 | 645.00 | 655.00 | 640.00 | 650.00 | 1,581,000 | 0 |
| 24-Feb-2025 | 640.00 | 660.00 | 635.00 | 650.00 | 548,100 | 0 |
| 21-Feb-2025 | 595.00 | 645.00 | 595.00 | 640.00 | 1,187,200 | 0 |
| 20-Feb-2025 | 585.00 | 605.00 | 585.00 | 605.00 | 109,000 | 0 |
| 19-Feb-2025 | 585.00 | 585.00 | 585.00 | 585.00 | 300 | 0 |
| 18-Feb-2025 | 590.00 | 595.00 | 590.00 | 590.00 | 94,300 | 0 |
| 17-Feb-2025 | 570.00 | 585.00 | 570.00 | 585.00 | 173,800 | 0 |
| 14-Feb-2025 | 580.00 | 585.00 | 560.00 | 570.00 | 24,200 | 0 |
| 13-Feb-2025 | 590.00 | 590.00 | 560.00 | 590.00 | 20,200 | 0 |
| 12-Feb-2025 | 555.00 | 590.00 | 555.00 | 585.00 | 128,900 | 0 |
| 11-Feb-2025 | 555.00 | 560.00 | 555.00 | 555.00 | 145,200 | 0 |
| 10-Feb-2025 | 560.00 | 560.00 | 560.00 | 560.00 | 21,200 | 0 |