| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 820.00 | 820.00 | 800.00 | 820.00 | 164,100 | 0 |
| 17-Jul-2025 | 825.00 | 825.00 | 810.00 | 825.00 | 114,300 | 0 |
| 16-Jul-2025 | 845.00 | 845.00 | 815.00 | 825.00 | 491,900 | 0 |
| 15-Jul-2025 | 855.00 | 855.00 | 825.00 | 830.00 | 53,600 | 0 |
| 14-Jul-2025 | 860.00 | 865.00 | 850.00 | 855.00 | 41,500 | 0 |
| 11-Jul-2025 | 875.00 | 875.00 | 860.00 | 865.00 | 94,700 | 0 |
| 10-Jul-2025 | 865.00 | 870.00 | 860.00 | 870.00 | 55,100 | 0 |
| 09-Jul-2025 | 865.00 | 870.00 | 840.00 | 860.00 | 123,700 | 0 |
| 08-Jul-2025 | 850.00 | 865.00 | 815.00 | 865.00 | 1,082,100 | 0 |
| 07-Jul-2025 | 860.00 | 865.00 | 845.00 | 845.00 | 72,500 | 0 |
| 04-Jul-2025 | 860.00 | 875.00 | 820.00 | 840.00 | 184,100 | 0 |
| 03-Jul-2025 | 865.00 | 880.00 | 850.00 | 865.00 | 159,100 | 0 |
| 02-Jul-2025 | 820.00 | 870.00 | 820.00 | 865.00 | 196,000 | 0 |
| 01-Jul-2025 | 815.00 | 825.00 | 805.00 | 825.00 | 89,800 | 0 |
| 30-Jun-2025 | 830.00 | 830.00 | 800.00 | 810.00 | 81,100 | 0 |
| 26-Jun-2025 | 810.00 | 830.00 | 800.00 | 830.00 | 77,700 | 0 |
| 25-Jun-2025 | 815.00 | 835.00 | 810.00 | 810.00 | 230,500 | 0 |
| 24-Jun-2025 | 820.00 | 835.00 | 800.00 | 815.00 | 335,900 | 0 |
| 23-Jun-2025 | 850.00 | 850.00 | 790.00 | 820.00 | 311,700 | 0 |
| 20-Jun-2025 | 855.00 | 855.00 | 840.00 | 850.00 | 68,800 | 0 |
| 19-Jun-2025 | 860.00 | 875.00 | 845.00 | 855.00 | 568,300 | 0 |
| 18-Jun-2025 | 870.00 | 875.00 | 855.00 | 860.00 | 382,000 | 0 |
| 17-Jun-2025 | 860.00 | 870.00 | 850.00 | 865.00 | 582,500 | 0 |
| 16-Jun-2025 | 860.00 | 860.00 | 850.00 | 860.00 | 260,800 | 0 |
| 13-Jun-2025 | 860.00 | 865.00 | 850.00 | 855.00 | 155,700 | 0 |
| 12-Jun-2025 | 860.00 | 870.00 | 855.00 | 860.00 | 174,800 | 0 |
| 11-Jun-2025 | 850.00 | 895.00 | 850.00 | 860.00 | 243,300 | 0 |
| 10-Jun-2025 | 840.00 | 860.00 | 835.00 | 845.00 | 275,200 | 0 |
| 05-Jun-2025 | 840.00 | 860.00 | 840.00 | 840.00 | 417,500 | 0 |
| 04-Jun-2025 | 850.00 | 850.00 | 820.00 | 840.00 | 266,600 | 0 |
| 03-Jun-2025 | 850.00 | 850.00 | 825.00 | 825.00 | 1,001,700 | 0 |
| 02-Jun-2025 | 860.00 | 885.00 | 830.00 | 840.00 | 1,073,600 | 0 |
| 28-May-2025 | 860.00 | 880.00 | 850.00 | 860.00 | 384,800 | 0 |
| 27-May-2025 | 855.00 | 875.00 | 850.00 | 860.00 | 382,600 | 0 |
| 26-May-2025 | 895.00 | 900.00 | 855.00 | 855.00 | 1,198,600 | 0 |
| 23-May-2025 | 825.00 | 890.00 | 825.00 | 890.00 | 1,638,100 | 0 |
| 22-May-2025 | 815.00 | 825.00 | 810.00 | 820.00 | 254,500 | 0 |
| 21-May-2025 | 805.00 | 820.00 | 805.00 | 815.00 | 298,400 | 0 |
| 20-May-2025 | 800.00 | 835.00 | 800.00 | 805.00 | 626,200 | 0 |
| 19-May-2025 | 805.00 | 810.00 | 790.00 | 800.00 | 393,000 | 0 |
| 16-May-2025 | 820.00 | 820.00 | 805.00 | 810.00 | 303,300 | 0 |
| 15-May-2025 | 800.00 | 850.00 | 800.00 | 820.00 | 934,700 | 0 |
| 14-May-2025 | 805.00 | 825.00 | 800.00 | 800.00 | 332,800 | 0 |
| 09-May-2025 | 800.00 | 820.00 | 785.00 | 805.00 | 1,012,900 | 0 |
| 08-May-2025 | 770.00 | 825.00 | 770.00 | 790.00 | 2,650,300 | 0 |
| 07-May-2025 | 760.00 | 770.00 | 750.00 | 765.00 | 666,200 | 0 |
| 06-May-2025 | 765.00 | 765.00 | 750.00 | 760.00 | 624,900 | 0 |
| 05-May-2025 | 765.00 | 785.00 | 760.00 | 765.00 | 1,406,500 | 0 |
| 02-May-2025 | 775.00 | 775.00 | 750.00 | 765.00 | 565,400 | 0 |
| 30-Apr-2025 | 700.00 | 815.00 | 685.00 | 755.00 | 6,848,100 | 0 |
| 29-Apr-2025 | 695.00 | 700.00 | 675.00 | 695.00 | 398,200 | 0 |
| 28-Apr-2025 | 690.00 | 715.00 | 660.00 | 690.00 | 1,867,600 | 0 |
| 25-Apr-2025 | 615.00 | 690.00 | 615.00 | 690.00 | 2,292,200 | 0 |
| 24-Apr-2025 | 625.00 | 650.00 | 620.00 | 625.00 | 275,500 | 0 |
| 23-Apr-2025 | 615.00 | 625.00 | 605.00 | 625.00 | 2,176,200 | 0 |
| 22-Apr-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 302,000 | 0 |
| 21-Apr-2025 | 620.00 | 625.00 | 560.00 | 600.00 | 1,759,700 | 0 |
| 17-Apr-2025 | 520.00 | 635.00 | 510.00 | 630.00 | 4,762,600 | 0 |
| 16-Apr-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 150,900 | 0 |
| 15-Apr-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 86,600 | 0 |
| 14-Apr-2025 | 515.00 | 525.00 | 510.00 | 525.00 | 100,300 | 0 |
| 11-Apr-2025 | 505.00 | 520.00 | 505.00 | 520.00 | 51,200 | 0 |
| 10-Apr-2025 | 505.00 | 520.00 | 500.00 | 510.00 | 106,900 | 0 |
| 09-Apr-2025 | 492.00 | 500.00 | 492.00 | 498.00 | 48,800 | 0 |
| 08-Apr-2025 | 510.00 | 515.00 | 490.00 | 492.00 | 1,333,400 | 0 |
| 27-Mar-2025 | 520.00 | 530.00 | 515.00 | 525.00 | 64,400 | 0 |
| 26-Mar-2025 | 515.00 | 535.00 | 510.00 | 520.00 | 319,000 | 0 |
| 25-Mar-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 95,200 | 0 |
| 24-Mar-2025 | 550.00 | 560.00 | 510.00 | 525.00 | 550,700 | 0 |
| 21-Mar-2025 | 560.00 | 560.00 | 535.00 | 560.00 | 245,000 | 0 |
| 20-Mar-2025 | 565.00 | 565.00 | 545.00 | 560.00 | 56,900 | 0 |
| 19-Mar-2025 | 560.00 | 565.00 | 540.00 | 565.00 | 402,800 | 0 |
| 18-Mar-2025 | 560.00 | 570.00 | 545.00 | 565.00 | 175,000 | 0 |
| 17-Mar-2025 | 575.00 | 575.00 | 550.00 | 575.00 | 436,900 | 0 |
| 14-Mar-2025 | 585.00 | 595.00 | 570.00 | 575.00 | 62,300 | 0 |
| 13-Mar-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 37,000 | 0 |
| 12-Mar-2025 | 580.00 | 600.00 | 575.00 | 580.00 | 182,600 | 0 |
| 11-Mar-2025 | 575.00 | 585.00 | 570.00 | 585.00 | 3,600 | 0 |
| 10-Mar-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 146,100 | 0 |
| 07-Mar-2025 | 590.00 | 590.00 | 565.00 | 585.00 | 34,900 | 0 |
| 06-Mar-2025 | 565.00 | 605.00 | 555.00 | 585.00 | 644,900 | 0 |
| 05-Mar-2025 | 550.00 | 570.00 | 550.00 | 560.00 | 13,400 | 0 |
| 04-Mar-2025 | 560.00 | 565.00 | 545.00 | 565.00 | 190,100 | 0 |
| 03-Mar-2025 | 540.00 | 565.00 | 540.00 | 560.00 | 895,200 | 0 |
| 28-Feb-2025 | 585.00 | 585.00 | 550.00 | 560.00 | 609,000 | 0 |
| 27-Feb-2025 | 580.00 | 590.00 | 575.00 | 585.00 | 521,100 | 0 |
| 26-Feb-2025 | 575.00 | 595.00 | 575.00 | 580.00 | 400,400 | 0 |
| 25-Feb-2025 | 600.00 | 610.00 | 580.00 | 585.00 | 270,700 | 0 |
| 24-Feb-2025 | 585.00 | 615.00 | 580.00 | 590.00 | 173,700 | 0 |
| 21-Feb-2025 | 580.00 | 595.00 | 580.00 | 590.00 | 87,400 | 0 |
| 20-Feb-2025 | 585.00 | 595.00 | 585.00 | 585.00 | 18,400 | 0 |
| 19-Feb-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 152,500 | 0 |
| 18-Feb-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 180,200 | 0 |
| 17-Feb-2025 | 580.00 | 595.00 | 575.00 | 590.00 | 282,000 | 0 |
| 14-Feb-2025 | 590.00 | 590.00 | 575.00 | 575.00 | 151,700 | 0 |
| 13-Feb-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 149,600 | 0 |
| 12-Feb-2025 | 580.00 | 605.00 | 580.00 | 580.00 | 221,900 | 0 |
| 11-Feb-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 173,500 | 0 |
| 10-Feb-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 151,100 | 0 |
| 07-Feb-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 115,700 | 0 |