| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 505.00 | 570.00 | 500.00 | 535.00 | 107,545,400 | 0 |
| 17-Jul-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 5,242,200 | 0 |
| 16-Jul-2025 | 510.00 | 515.00 | 498.00 | 505.00 | 7,055,100 | 0 |
| 15-Jul-2025 | 505.00 | 520.00 | 498.00 | 500.00 | 6,948,400 | 0 |
| 14-Jul-2025 | 510.00 | 515.00 | 498.00 | 500.00 | 3,244,700 | 0 |
| 11-Jul-2025 | 505.00 | 515.00 | 498.00 | 510.00 | 1,456,500 | 0 |
| 10-Jul-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 1,938,900 | 0 |
| 09-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 2,335,600 | 0 |
| 08-Jul-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 3,401,200 | 0 |
| 07-Jul-2025 | 500.00 | 515.00 | 500.00 | 505.00 | 1,031,500 | 0 |
| 04-Jul-2025 | 510.00 | 515.00 | 498.00 | 500.00 | 1,104,500 | 0 |
| 03-Jul-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 1,897,700 | 0 |
| 02-Jul-2025 | 505.00 | 515.00 | 500.00 | 500.00 | 203,700 | 0 |
| 01-Jul-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 2,041,300 | 0 |
| 30-Jun-2025 | 520.00 | 520.00 | 500.00 | 515.00 | 2,107,600 | 0 |
| 26-Jun-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 631,200 | 0 |
| 25-Jun-2025 | 520.00 | 520.00 | 498.00 | 500.00 | 1,895,200 | 0 |
| 24-Jun-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 166,200 | 0 |
| 23-Jun-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 418,200 | 0 |
| 20-Jun-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 2,747,300 | 0 |
| 19-Jun-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 1,650,400 | 0 |
| 18-Jun-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 2,112,200 | 0 |
| 17-Jun-2025 | 525.00 | 525.00 | 520.00 | 520.00 | 1,423,700 | 0 |
| 16-Jun-2025 | 515.00 | 530.00 | 515.00 | 525.00 | 1,750,700 | 0 |
| 13-Jun-2025 | 520.00 | 520.00 | 515.00 | 515.00 | 2,333,000 | 0 |
| 12-Jun-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 3,048,400 | 0 |
| 11-Jun-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 2,293,100 | 0 |
| 10-Jun-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 1,138,500 | 0 |
| 05-Jun-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 152,800 | 0 |
| 04-Jun-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 491,300 | 0 |
| 03-Jun-2025 | 500.00 | 520.00 | 500.00 | 520.00 | 624,500 | 0 |
| 02-Jun-2025 | 520.00 | 525.00 | 500.00 | 500.00 | 735,700 | 0 |
| 28-May-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 80,400 | 0 |
| 27-May-2025 | 510.00 | 525.00 | 500.00 | 520.00 | 884,700 | 0 |
| 26-May-2025 | 520.00 | 520.00 | 500.00 | 505.00 | 2,758,600 | 0 |
| 23-May-2025 | 510.00 | 520.00 | 510.00 | 510.00 | 1,076,900 | 0 |
| 22-May-2025 | 515.00 | 520.00 | 515.00 | 515.00 | 646,300 | 0 |
| 21-May-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 335,900 | 0 |
| 20-May-2025 | 510.00 | 520.00 | 500.00 | 520.00 | 1,457,500 | 0 |
| 19-May-2025 | 510.00 | 520.00 | 500.00 | 505.00 | 1,681,100 | 0 |
| 16-May-2025 | 515.00 | 520.00 | 505.00 | 505.00 | 988,700 | 0 |
| 15-May-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 745,200 | 0 |
| 14-May-2025 | 515.00 | 525.00 | 500.00 | 515.00 | 2,052,100 | 0 |
| 09-May-2025 | 520.00 | 525.00 | 510.00 | 515.00 | 422,700 | 0 |
| 08-May-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 644,900 | 0 |
| 07-May-2025 | 525.00 | 530.00 | 520.00 | 525.00 | 519,000 | 0 |
| 06-May-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 3,422,400 | 0 |
| 05-May-2025 | 515.00 | 530.00 | 515.00 | 530.00 | 1,503,400 | 0 |
| 02-May-2025 | 520.00 | 530.00 | 515.00 | 515.00 | 1,717,900 | 0 |
| 30-Apr-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 181,500 | 0 |
| 29-Apr-2025 | 515.00 | 520.00 | 515.00 | 520.00 | 48,900 | 0 |
| 28-Apr-2025 | 515.00 | 520.00 | 510.00 | 520.00 | 170,000 | 0 |
| 25-Apr-2025 | 515.00 | 520.00 | 515.00 | 515.00 | 16,000 | 0 |
| 24-Apr-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 710,700 | 0 |
| 23-Apr-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 2,140,600 | 0 |
| 22-Apr-2025 | 510.00 | 530.00 | 510.00 | 510.00 | 172,400 | 0 |
| 21-Apr-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 65,800 | 0 |
| 17-Apr-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 77,500 | 0 |
| 16-Apr-2025 | 540.00 | 540.00 | 515.00 | 525.00 | 104,300 | 0 |
| 15-Apr-2025 | 510.00 | 530.00 | 510.00 | 530.00 | 197,100 | 0 |
| 14-Apr-2025 | 530.00 | 530.00 | 515.00 | 515.00 | 145,500 | 0 |
| 11-Apr-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 464,000 | 0 |
| 10-Apr-2025 | 510.00 | 515.00 | 500.00 | 515.00 | 2,252,600 | 0 |
| 09-Apr-2025 | 505.00 | 510.00 | 490.00 | 505.00 | 809,300 | 0 |
| 08-Apr-2025 | 505.00 | 505.00 | 490.00 | 498.00 | 2,987,400 | 0 |
| 27-Mar-2025 | 520.00 | 570.00 | 505.00 | 570.00 | 3,816,800 | 0 |
| 26-Mar-2025 | 515.00 | 530.00 | 500.00 | 520.00 | 701,500 | 0 |
| 25-Mar-2025 | 510.00 | 515.00 | 500.00 | 515.00 | 789,200 | 0 |
| 24-Mar-2025 | 565.00 | 565.00 | 510.00 | 510.00 | 677,800 | 0 |
| 21-Mar-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 11,687,400 | 0 |
| 20-Mar-2025 | 565.00 | 570.00 | 540.00 | 570.00 | 15,777,900 | 0 |
| 19-Mar-2025 | 550.00 | 560.00 | 535.00 | 560.00 | 12,947,200 | 0 |
| 18-Mar-2025 | 530.00 | 550.00 | 494.00 | 550.00 | 16,013,400 | 0 |
| 17-Mar-2025 | 510.00 | 530.00 | 496.00 | 525.00 | 7,879,700 | 0 |
| 14-Mar-2025 | 484.00 | 510.00 | 484.00 | 510.00 | 324,300 | 0 |
| 13-Mar-2025 | 482.00 | 500.00 | 480.00 | 500.00 | 431,100 | 0 |
| 12-Mar-2025 | 484.00 | 484.00 | 468.00 | 482.00 | 851,700 | 0 |
| 11-Mar-2025 | 486.00 | 486.00 | 470.00 | 478.00 | 1,636,000 | 0 |
| 10-Mar-2025 | 486.00 | 492.00 | 460.00 | 488.00 | 157,400 | 0 |
| 07-Mar-2025 | 488.00 | 490.00 | 484.00 | 486.00 | 283,700 | 0 |
| 06-Mar-2025 | 488.00 | 492.00 | 482.00 | 490.00 | 306,600 | 0 |
| 05-Mar-2025 | 482.00 | 510.00 | 482.00 | 488.00 | 228,200 | 0 |
| 04-Mar-2025 | 500.00 | 505.00 | 482.00 | 482.00 | 147,000 | 0 |
| 03-Mar-2025 | 490.00 | 510.00 | 484.00 | 500.00 | 467,900 | 0 |
| 28-Feb-2025 | 488.00 | 492.00 | 462.00 | 490.00 | 1,733,400 | 0 |
| 27-Feb-2025 | 492.00 | 496.00 | 480.00 | 492.00 | 499,100 | 0 |
| 26-Feb-2025 | 490.00 | 496.00 | 488.00 | 492.00 | 221,900 | 0 |
| 25-Feb-2025 | 510.00 | 510.00 | 480.00 | 488.00 | 2,914,500 | 0 |
| 24-Feb-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 1,468,900 | 0 |
| 21-Feb-2025 | 520.00 | 540.00 | 510.00 | 515.00 | 958,500 | 0 |
| 20-Feb-2025 | 535.00 | 535.00 | 520.00 | 530.00 | 330,200 | 0 |
| 19-Feb-2025 | 550.00 | 550.00 | 520.00 | 525.00 | 691,900 | 0 |
| 18-Feb-2025 | 565.00 | 565.00 | 525.00 | 540.00 | 2,671,000 | 0 |
| 17-Feb-2025 | 580.00 | 590.00 | 560.00 | 565.00 | 2,446,800 | 0 |
| 14-Feb-2025 | 520.00 | 585.00 | 520.00 | 565.00 | 4,552,100 | 0 |
| 13-Feb-2025 | 530.00 | 530.00 | 505.00 | 515.00 | 1,554,500 | 0 |
| 12-Feb-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 2,269,800 | 0 |
| 11-Feb-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 1,784,900 | 0 |
| 10-Feb-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 4,525,200 | 0 |
| 07-Feb-2025 | 500.00 | 520.00 | 500.00 | 515.00 | 3,995,900 | 0 |