| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 492.00 | 492.00 | 476.00 | 488.00 | 2,500 | 0 |
| 18-Jul-2025 | 492.00 | 500.00 | 490.00 | 500.00 | 50,900 | 0 |
| 17-Jul-2025 | 500.00 | 500.00 | 476.00 | 496.00 | 2,400 | 0 |
| 16-Jul-2025 | 482.00 | 500.00 | 474.00 | 500.00 | 21,100 | 0 |
| 15-Jul-2025 | 492.00 | 494.00 | 474.00 | 484.00 | 7,200 | 0 |
| 14-Jul-2025 | 490.00 | 496.00 | 472.00 | 492.00 | 22,900 | 0 |
| 11-Jul-2025 | 490.00 | 496.00 | 474.00 | 486.00 | 51,800 | 0 |
| 10-Jul-2025 | 476.00 | 490.00 | 472.00 | 480.00 | 1,000 | 0 |
| 09-Jul-2025 | 488.00 | 494.00 | 474.00 | 480.00 | 1,600 | 0 |
| 08-Jul-2025 | 492.00 | 492.00 | 472.00 | 474.00 | 26,900 | 0 |
| 07-Jul-2025 | 496.00 | 496.00 | 476.00 | 494.00 | 20,700 | 0 |
| 04-Jul-2025 | 496.00 | 496.00 | 496.00 | 496.00 | 68,000 | 0 |
| 03-Jul-2025 | 480.00 | 484.00 | 472.00 | 484.00 | 13,400 | 0 |
| 02-Jul-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 0 | 0 |
| 01-Jul-2025 | 478.00 | 480.00 | 472.00 | 480.00 | 2,900 | 0 |
| 30-Jun-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 14,900 | 0 |
| 26-Jun-2025 | 480.00 | 496.00 | 480.00 | 496.00 | 100,000 | 0 |
| 25-Jun-2025 | 496.00 | 496.00 | 482.00 | 482.00 | 800 | 0 |
| 24-Jun-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 1,000 | 0 |
| 23-Jun-2025 | 484.00 | 484.00 | 484.00 | 484.00 | 19,300 | 0 |
| 20-Jun-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 50,000 | 0 |
| 19-Jun-2025 | 490.00 | 490.00 | 484.00 | 484.00 | 500 | 0 |
| 18-Jun-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 15,400 | 0 |
| 17-Jun-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 100 | 0 |
| 16-Jun-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 500 | 0 |
| 13-Jun-2025 | 492.00 | 492.00 | 492.00 | 492.00 | 30,000 | 0 |
| 12-Jun-2025 | 486.00 | 486.00 | 482.00 | 486.00 | 20,500 | 0 |
| 11-Jun-2025 | 486.00 | 486.00 | 486.00 | 486.00 | 10,000 | 0 |
| 10-Jun-2025 | 484.00 | 484.00 | 484.00 | 484.00 | 100 | 0 |
| 05-Jun-2025 | 488.00 | 490.00 | 482.00 | 490.00 | 10,200 | 0 |
| 04-Jun-2025 | 488.00 | 492.00 | 488.00 | 492.00 | 24,700 | 0 |
| 03-Jun-2025 | 492.00 | 492.00 | 492.00 | 492.00 | 17,100 | 0 |
| 02-Jun-2025 | 500.00 | 500.00 | 492.00 | 492.00 | 33,800 | 0 |
| 28-May-2025 | 486.00 | 500.00 | 486.00 | 500.00 | 70,300 | 0 |
| 27-May-2025 | 478.00 | 478.00 | 478.00 | 478.00 | 600 | 0 |
| 26-May-2025 | 484.00 | 484.00 | 484.00 | 484.00 | 600 | 0 |
| 23-May-2025 | 484.00 | 500.00 | 482.00 | 500.00 | 40,200 | 0 |
| 22-May-2025 | 498.00 | 500.00 | 482.00 | 500.00 | 15,400 | 0 |
| 21-May-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 5,900 | 0 |
| 20-May-2025 | 478.00 | 478.00 | 478.00 | 478.00 | 600 | 0 |
| 19-May-2025 | 482.00 | 484.00 | 480.00 | 484.00 | 10,500 | 0 |
| 16-May-2025 | 476.00 | 494.00 | 476.00 | 494.00 | 70,700 | 0 |
| 15-May-2025 | 492.00 | 492.00 | 474.00 | 474.00 | 800 | 0 |
| 14-May-2025 | 494.00 | 494.00 | 494.00 | 494.00 | 10,000 | 0 |
| 09-May-2025 | 490.00 | 494.00 | 480.00 | 490.00 | 12,600 | 0 |
| 08-May-2025 | 482.00 | 490.00 | 480.00 | 490.00 | 41,300 | 0 |
| 07-May-2025 | 482.00 | 496.00 | 482.00 | 482.00 | 1,300 | 0 |
| 06-May-2025 | 482.00 | 498.00 | 480.00 | 498.00 | 62,000 | 0 |
| 05-May-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 600 | 0 |
| 02-May-2025 | 498.00 | 500.00 | 498.00 | 500.00 | 60,100 | 0 |
| 30-Apr-2025 | 488.00 | 498.00 | 488.00 | 498.00 | 10,100 | 0 |
| 29-Apr-2025 | 482.00 | 500.00 | 480.00 | 500.00 | 20,000 | 0 |
| 28-Apr-2025 | 500.00 | 500.00 | 480.00 | 480.00 | 800 | 0 |
| 25-Apr-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 60,000 | 0 |
| 24-Apr-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 600 | 0 |
| 23-Apr-2025 | 498.00 | 500.00 | 498.00 | 500.00 | 12,200 | 0 |
| 22-Apr-2025 | 496.00 | 500.00 | 496.00 | 500.00 | 15,100 | 0 |
| 21-Apr-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 700 | 0 |
| 17-Apr-2025 | 486.00 | 500.00 | 476.00 | 500.00 | 60,600 | 0 |
| 16-Apr-2025 | 484.00 | 486.00 | 484.00 | 486.00 | 700 | 0 |
| 15-Apr-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 10,200 | 0 |
| 14-Apr-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 11-Apr-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 62,500 | 0 |
| 10-Apr-2025 | 474.00 | 498.00 | 472.00 | 490.00 | 1,900 | 0 |
| 09-Apr-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 20,100 | 0 |
| 08-Apr-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 700 | 0 |
| 27-Mar-2025 | 470.00 | 505.00 | 470.00 | 505.00 | 60,100 | 0 |
| 26-Mar-2025 | 496.00 | 500.00 | 490.00 | 500.00 | 23,500 | 0 |
| 25-Mar-2025 | 496.00 | 498.00 | 470.00 | 498.00 | 28,100 | 0 |
| 24-Mar-2025 | 496.00 | 500.00 | 476.00 | 500.00 | 41,300 | 0 |
| 21-Mar-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 60,100 | 0 |
| 20-Mar-2025 | 474.00 | 500.00 | 474.00 | 500.00 | 10,400 | 0 |
| 19-Mar-2025 | 490.00 | 500.00 | 490.00 | 500.00 | 11,500 | 0 |
| 18-Mar-2025 | 500.00 | 500.00 | 450.00 | 500.00 | 18,100 | 0 |
| 17-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 100 | 0 |
| 14-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 60,000 | 0 |
| 13-Mar-2025 | 498.00 | 498.00 | 498.00 | 498.00 | 100 | 0 |
| 12-Mar-2025 | 450.00 | 500.00 | 450.00 | 500.00 | 13,800 | 0 |
| 11-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 600 | 0 |
| 10-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 1,800 | 0 |
| 07-Mar-2025 | 496.00 | 505.00 | 496.00 | 505.00 | 57,800 | 0 |
| 06-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 800 | 0 |
| 05-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 11,200 | 0 |
| 04-Mar-2025 | 496.00 | 500.00 | 496.00 | 500.00 | 25,800 | 0 |
| 03-Mar-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 900 | 0 |
| 28-Feb-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 50,000 | 0 |
| 27-Feb-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 100 | 0 |
| 26-Feb-2025 | 520.00 | 520.00 | 515.00 | 515.00 | 300 | 0 |
| 25-Feb-2025 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | 0 |
| 24-Feb-2025 | 520.00 | 520.00 | 520.00 | 520.00 | 800 | 0 |
| 21-Feb-2025 | 535.00 | 535.00 | 535.00 | 535.00 | 250,500 | 0 |
| 20-Feb-2025 | 520.00 | 520.00 | 520.00 | 520.00 | 500 | 0 |
| 19-Feb-2025 | 540.00 | 540.00 | 530.00 | 530.00 | 500 | 0 |
| 18-Feb-2025 | 510.00 | 540.00 | 510.00 | 540.00 | 34,000 | 0 |
| 17-Feb-2025 | 555.00 | 555.00 | 550.00 | 550.00 | 800 | 0 |
| 14-Feb-2025 | 550.00 | 555.00 | 550.00 | 555.00 | 20,700 | 0 |
| 13-Feb-2025 | 555.00 | 555.00 | 555.00 | 555.00 | 22,500 | 0 |
| 12-Feb-2025 | 560.00 | 560.00 | 560.00 | 560.00 | 10,600 | 0 |
| 11-Feb-2025 | 535.00 | 560.00 | 535.00 | 560.00 | 28,400 | 0 |
| 10-Feb-2025 | 535.00 | 560.00 | 535.00 | 560.00 | 81,800 | 0 |