| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 590.00 | 605.00 | 590.00 | 595.00 | 505,700 | 0 |
| 17-Jul-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 454,000 | 0 |
| 16-Jul-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 323,000 | 0 |
| 15-Jul-2025 | 575.00 | 580.00 | 565.00 | 580.00 | 244,700 | 0 |
| 14-Jul-2025 | 580.00 | 580.00 | 565.00 | 575.00 | 296,700 | 0 |
| 11-Jul-2025 | 565.00 | 580.00 | 560.00 | 580.00 | 353,800 | 0 |
| 10-Jul-2025 | 565.00 | 570.00 | 560.00 | 570.00 | 292,300 | 0 |
| 09-Jul-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 276,500 | 0 |
| 08-Jul-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 308,400 | 0 |
| 07-Jul-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 248,200 | 0 |
| 04-Jul-2025 | 575.00 | 575.00 | 565.00 | 575.00 | 297,800 | 0 |
| 03-Jul-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 260,700 | 0 |
| 02-Jul-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 251,300 | 0 |
| 01-Jul-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 192,800 | 0 |
| 30-Jun-2025 | 575.00 | 575.00 | 565.00 | 575.00 | 238,100 | 0 |
| 26-Jun-2025 | 580.00 | 580.00 | 565.00 | 575.00 | 363,600 | 0 |
| 25-Jun-2025 | 585.00 | 590.00 | 570.00 | 575.00 | 389,000 | 0 |
| 24-Jun-2025 | 575.00 | 590.00 | 570.00 | 585.00 | 317,500 | 0 |
| 23-Jun-2025 | 570.00 | 575.00 | 555.00 | 575.00 | 490,600 | 0 |
| 20-Jun-2025 | 580.00 | 585.00 | 555.00 | 580.00 | 442,800 | 0 |
| 19-Jun-2025 | 580.00 | 585.00 | 555.00 | 580.00 | 394,500 | 0 |
| 18-Jun-2025 | 590.00 | 600.00 | 580.00 | 585.00 | 397,500 | 0 |
| 17-Jun-2025 | 580.00 | 595.00 | 580.00 | 590.00 | 685,800 | 0 |
| 16-Jun-2025 | 580.00 | 585.00 | 560.00 | 580.00 | 446,900 | 0 |
| 13-Jun-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 282,600 | 0 |
| 12-Jun-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 296,600 | 0 |
| 11-Jun-2025 | 555.00 | 575.00 | 550.00 | 575.00 | 245,500 | 0 |
| 10-Jun-2025 | 550.00 | 555.00 | 540.00 | 555.00 | 268,600 | 0 |
| 05-Jun-2025 | 550.00 | 555.00 | 530.00 | 550.00 | 200,000 | 0 |
| 04-Jun-2025 | 545.00 | 555.00 | 540.00 | 550.00 | 234,300 | 0 |
| 03-Jun-2025 | 555.00 | 555.00 | 535.00 | 545.00 | 194,500 | 0 |
| 02-Jun-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 292,500 | 0 |
| 28-May-2025 | 575.00 | 575.00 | 560.00 | 570.00 | 378,700 | 0 |
| 27-May-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 219,700 | 0 |
| 26-May-2025 | 575.00 | 580.00 | 565.00 | 580.00 | 253,100 | 0 |
| 23-May-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 207,800 | 0 |
| 22-May-2025 | 580.00 | 580.00 | 565.00 | 580.00 | 571,700 | 0 |
| 21-May-2025 | 575.00 | 580.00 | 555.00 | 580.00 | 530,500 | 0 |
| 20-May-2025 | 585.00 | 585.00 | 565.00 | 575.00 | 580,600 | 0 |
| 19-May-2025 | 580.00 | 585.00 | 570.00 | 585.00 | 569,700 | 0 |
| 16-May-2025 | 585.00 | 585.00 | 565.00 | 585.00 | 621,100 | 0 |
| 15-May-2025 | 585.00 | 585.00 | 565.00 | 585.00 | 405,700 | 0 |
| 14-May-2025 | 560.00 | 590.00 | 550.00 | 585.00 | 622,100 | 0 |
| 09-May-2025 | 555.00 | 570.00 | 545.00 | 560.00 | 378,400 | 0 |
| 08-May-2025 | 590.00 | 590.00 | 550.00 | 555.00 | 670,700 | 0 |
| 07-May-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 694,800 | 0 |
| 06-May-2025 | 605.00 | 605.00 | 585.00 | 585.00 | 1,412,900 | 0 |
| 05-May-2025 | 625.00 | 635.00 | 620.00 | 630.00 | 2,646,000 | 0 |
| 02-May-2025 | 620.00 | 630.00 | 615.00 | 625.00 | 1,383,700 | 0 |
| 30-Apr-2025 | 620.00 | 630.00 | 605.00 | 620.00 | 1,781,700 | 0 |
| 29-Apr-2025 | 610.00 | 625.00 | 605.00 | 620.00 | 1,530,800 | 0 |
| 28-Apr-2025 | 580.00 | 615.00 | 580.00 | 610.00 | 1,499,900 | 0 |
| 25-Apr-2025 | 560.00 | 580.00 | 560.00 | 580.00 | 882,200 | 0 |
| 24-Apr-2025 | 545.00 | 560.00 | 540.00 | 560.00 | 602,100 | 0 |
| 23-Apr-2025 | 520.00 | 545.00 | 520.00 | 545.00 | 551,700 | 0 |
| 22-Apr-2025 | 525.00 | 530.00 | 515.00 | 520.00 | 291,200 | 0 |
| 21-Apr-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 90,000 | 0 |
| 17-Apr-2025 | 525.00 | 530.00 | 515.00 | 525.00 | 116,400 | 0 |
| 16-Apr-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 78,200 | 0 |
| 15-Apr-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 194,600 | 0 |
| 14-Apr-2025 | 525.00 | 530.00 | 520.00 | 530.00 | 204,500 | 0 |
| 11-Apr-2025 | 525.00 | 525.00 | 505.00 | 525.00 | 121,500 | 0 |
| 10-Apr-2025 | 505.00 | 525.00 | 505.00 | 525.00 | 283,800 | 0 |
| 09-Apr-2025 | 505.00 | 515.00 | 498.00 | 505.00 | 219,700 | 0 |
| 08-Apr-2025 | 505.00 | 505.00 | 496.00 | 505.00 | 196,400 | 0 |
| 27-Mar-2025 | 520.00 | 520.00 | 505.00 | 505.00 | 253,600 | 0 |
| 26-Mar-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 156,500 | 0 |
| 25-Mar-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 80,800 | 0 |
| 24-Mar-2025 | 520.00 | 525.00 | 500.00 | 520.00 | 268,800 | 0 |
| 21-Mar-2025 | 520.00 | 520.00 | 488.00 | 520.00 | 110,300 | 0 |
| 20-Mar-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 84,800 | 0 |
| 19-Mar-2025 | 515.00 | 520.00 | 505.00 | 520.00 | 133,700 | 0 |
| 18-Mar-2025 | 520.00 | 520.00 | 490.00 | 515.00 | 197,600 | 0 |
| 17-Mar-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 97,700 | 0 |
| 14-Mar-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 83,200 | 0 |
| 13-Mar-2025 | 515.00 | 525.00 | 510.00 | 520.00 | 102,500 | 0 |
| 12-Mar-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 83,000 | 0 |
| 11-Mar-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 99,800 | 0 |
| 10-Mar-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 100,000 | 0 |
| 07-Mar-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 88,700 | 0 |
| 06-Mar-2025 | 515.00 | 525.00 | 515.00 | 525.00 | 97,800 | 0 |
| 05-Mar-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 94,400 | 0 |
| 04-Mar-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 138,800 | 0 |
| 03-Mar-2025 | 515.00 | 520.00 | 505.00 | 505.00 | 112,500 | 0 |
| 28-Feb-2025 | 515.00 | 515.00 | 500.00 | 515.00 | 94,100 | 0 |
| 27-Feb-2025 | 515.00 | 515.00 | 500.00 | 515.00 | 93,600 | 0 |
| 26-Feb-2025 | 520.00 | 520.00 | 505.00 | 515.00 | 60,500 | 0 |
| 25-Feb-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 103,500 | 0 |
| 24-Feb-2025 | 520.00 | 525.00 | 505.00 | 520.00 | 98,800 | 0 |
| 21-Feb-2025 | 525.00 | 525.00 | 510.00 | 520.00 | 90,100 | 0 |
| 20-Feb-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 94,100 | 0 |
| 19-Feb-2025 | 525.00 | 525.00 | 510.00 | 525.00 | 97,700 | 0 |
| 18-Feb-2025 | 520.00 | 530.00 | 510.00 | 525.00 | 146,600 | 0 |
| 17-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 84,400 | 0 |
| 14-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 92,800 | 0 |
| 13-Feb-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 92,400 | 0 |
| 12-Feb-2025 | 510.00 | 520.00 | 505.00 | 520.00 | 112,800 | 0 |
| 11-Feb-2025 | 520.00 | 520.00 | 505.00 | 510.00 | 99,900 | 0 |
| 10-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 105,400 | 0 |
| 07-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 107,100 | 0 |