| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 344,800 | 0 |
| 17-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 662,700 | 0 |
| 16-Jul-2025 | 500.00 | 505.00 | 500.00 | 505.00 | 271,400 | 0 |
| 15-Jul-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 169,700 | 0 |
| 14-Jul-2025 | 515.00 | 515.00 | 498.00 | 505.00 | 392,900 | 0 |
| 11-Jul-2025 | 505.00 | 515.00 | 500.00 | 515.00 | 450,900 | 0 |
| 10-Jul-2025 | 498.00 | 505.00 | 496.00 | 505.00 | 191,700 | 0 |
| 09-Jul-2025 | 498.00 | 500.00 | 496.00 | 498.00 | 359,100 | 0 |
| 08-Jul-2025 | 498.00 | 500.00 | 494.00 | 496.00 | 314,200 | 0 |
| 07-Jul-2025 | 498.00 | 500.00 | 496.00 | 498.00 | 379,200 | 0 |
| 04-Jul-2025 | 496.00 | 498.00 | 494.00 | 496.00 | 154,700 | 0 |
| 03-Jul-2025 | 498.00 | 498.00 | 494.00 | 496.00 | 178,700 | 0 |
| 02-Jul-2025 | 494.00 | 498.00 | 492.00 | 498.00 | 329,500 | 0 |
| 01-Jul-2025 | 494.00 | 500.00 | 494.00 | 494.00 | 392,400 | 0 |
| 30-Jun-2025 | 492.00 | 496.00 | 492.00 | 494.00 | 417,800 | 0 |
| 26-Jun-2025 | 492.00 | 494.00 | 490.00 | 494.00 | 375,500 | 0 |
| 25-Jun-2025 | 492.00 | 494.00 | 490.00 | 492.00 | 273,400 | 0 |
| 24-Jun-2025 | 492.00 | 500.00 | 488.00 | 490.00 | 1,185,700 | 0 |
| 23-Jun-2025 | 494.00 | 498.00 | 488.00 | 492.00 | 1,222,400 | 0 |
| 20-Jun-2025 | 498.00 | 500.00 | 496.00 | 498.00 | 542,000 | 0 |
| 19-Jun-2025 | 500.00 | 505.00 | 496.00 | 498.00 | 1,826,200 | 0 |
| 18-Jun-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 623,200 | 0 |
| 17-Jun-2025 | 505.00 | 505.00 | 500.00 | 505.00 | 668,800 | 0 |
| 16-Jun-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 624,900 | 0 |
| 13-Jun-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 781,100 | 0 |
| 12-Jun-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 1,141,300 | 0 |
| 11-Jun-2025 | 515.00 | 515.00 | 505.00 | 505.00 | 654,500 | 0 |
| 10-Jun-2025 | 520.00 | 525.00 | 500.00 | 510.00 | 3,305,100 | 0 |
| 05-Jun-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 3,437,200 | 0 |
| 04-Jun-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 5,800,800 | 0 |
| 03-Jun-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 4,225,300 | 0 |
| 02-Jun-2025 | 570.00 | 580.00 | 565.00 | 575.00 | 4,211,100 | 0 |
| 28-May-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 1,544,100 | 0 |
| 27-May-2025 | 560.00 | 570.00 | 560.00 | 565.00 | 3,042,400 | 0 |
| 26-May-2025 | 560.00 | 570.00 | 555.00 | 555.00 | 3,213,200 | 0 |
| 23-May-2025 | 550.00 | 575.00 | 545.00 | 555.00 | 2,469,500 | 0 |
| 22-May-2025 | 545.00 | 555.00 | 540.00 | 555.00 | 2,178,700 | 0 |
| 21-May-2025 | 545.00 | 550.00 | 535.00 | 550.00 | 772,300 | 0 |
| 20-May-2025 | 550.00 | 550.00 | 540.00 | 545.00 | 1,774,600 | 0 |
| 19-May-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 1,044,900 | 0 |
| 16-May-2025 | 550.00 | 550.00 | 540.00 | 550.00 | 1,841,400 | 0 |
| 15-May-2025 | 530.00 | 550.00 | 525.00 | 550.00 | 1,165,300 | 0 |
| 14-May-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 933,400 | 0 |
| 09-May-2025 | 525.00 | 535.00 | 520.00 | 525.00 | 505,600 | 0 |
| 08-May-2025 | 525.00 | 530.00 | 515.00 | 530.00 | 575,100 | 0 |
| 07-May-2025 | 530.00 | 530.00 | 520.00 | 520.00 | 484,800 | 0 |
| 06-May-2025 | 520.00 | 550.00 | 520.00 | 530.00 | 2,168,300 | 0 |
| 05-May-2025 | 520.00 | 530.00 | 510.00 | 515.00 | 420,800 | 0 |
| 02-May-2025 | 515.00 | 525.00 | 505.00 | 515.00 | 859,100 | 0 |
| 30-Apr-2025 | 510.00 | 530.00 | 505.00 | 515.00 | 1,912,600 | 0 |
| 29-Apr-2025 | 555.00 | 560.00 | 490.00 | 510.00 | 5,274,300 | 0 |
| 28-Apr-2025 | 545.00 | 560.00 | 540.00 | 555.00 | 505,800 | 0 |
| 25-Apr-2025 | 525.00 | 545.00 | 520.00 | 540.00 | 247,000 | 0 |
| 24-Apr-2025 | 545.00 | 545.00 | 525.00 | 525.00 | 1,023,600 | 0 |
| 23-Apr-2025 | 520.00 | 545.00 | 520.00 | 540.00 | 571,000 | 0 |
| 22-Apr-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 234,600 | 0 |
| 21-Apr-2025 | 525.00 | 530.00 | 515.00 | 520.00 | 388,500 | 0 |
| 17-Apr-2025 | 520.00 | 535.00 | 515.00 | 525.00 | 344,400 | 0 |
| 16-Apr-2025 | 525.00 | 545.00 | 515.00 | 520.00 | 696,400 | 0 |
| 15-Apr-2025 | 505.00 | 525.00 | 505.00 | 520.00 | 644,100 | 0 |
| 14-Apr-2025 | 500.00 | 515.00 | 500.00 | 505.00 | 754,800 | 0 |
| 11-Apr-2025 | 500.00 | 505.00 | 490.00 | 500.00 | 575,800 | 0 |
| 10-Apr-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 539,000 | 0 |
| 09-Apr-2025 | 480.00 | 505.00 | 480.00 | 494.00 | 1,247,600 | 0 |
| 08-Apr-2025 | 486.00 | 496.00 | 476.00 | 480.00 | 2,310,900 | 0 |
| 27-Mar-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 171,800 | 0 |
| 26-Mar-2025 | 498.00 | 510.00 | 498.00 | 505.00 | 314,100 | 0 |
| 25-Mar-2025 | 505.00 | 505.00 | 496.00 | 498.00 | 741,700 | 0 |
| 24-Mar-2025 | 498.00 | 505.00 | 494.00 | 500.00 | 928,200 | 0 |
| 21-Mar-2025 | 505.00 | 510.00 | 490.00 | 505.00 | 1,021,400 | 0 |
| 20-Mar-2025 | 510.00 | 515.00 | 500.00 | 505.00 | 2,144,100 | 0 |
| 19-Mar-2025 | 500.00 | 520.00 | 498.00 | 510.00 | 303,800 | 0 |
| 18-Mar-2025 | 520.00 | 520.00 | 494.00 | 505.00 | 2,681,100 | 0 |
| 17-Mar-2025 | 535.00 | 535.00 | 500.00 | 520.00 | 2,613,600 | 0 |
| 14-Mar-2025 | 535.00 | 550.00 | 535.00 | 540.00 | 144,700 | 0 |
| 13-Mar-2025 | 545.00 | 550.00 | 530.00 | 550.00 | 173,600 | 0 |
| 12-Mar-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 81,400 | 0 |
| 11-Mar-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 594,200 | 0 |
| 10-Mar-2025 | 555.00 | 565.00 | 540.00 | 550.00 | 405,900 | 0 |
| 07-Mar-2025 | 520.00 | 540.00 | 520.00 | 540.00 | 284,100 | 0 |
| 06-Mar-2025 | 515.00 | 525.00 | 515.00 | 515.00 | 151,700 | 0 |
| 05-Mar-2025 | 520.00 | 535.00 | 515.00 | 515.00 | 563,900 | 0 |
| 04-Mar-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 369,000 | 0 |
| 03-Mar-2025 | 525.00 | 535.00 | 500.00 | 505.00 | 1,874,000 | 0 |
| 28-Feb-2025 | 540.00 | 575.00 | 505.00 | 525.00 | 729,800 | 0 |
| 27-Feb-2025 | 540.00 | 555.00 | 520.00 | 540.00 | 1,644,300 | 0 |
| 26-Feb-2025 | 530.00 | 580.00 | 520.00 | 540.00 | 1,207,300 | 0 |
| 25-Feb-2025 | 590.00 | 590.00 | 530.00 | 530.00 | 968,900 | 0 |
| 24-Feb-2025 | 515.00 | 595.00 | 515.00 | 575.00 | 3,000,600 | 0 |
| 21-Feb-2025 | 500.00 | 515.00 | 500.00 | 515.00 | 475,100 | 0 |
| 20-Feb-2025 | 505.00 | 505.00 | 500.00 | 500.00 | 172,400 | 0 |
| 19-Feb-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 188,000 | 0 |
| 18-Feb-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 328,900 | 0 |
| 17-Feb-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 274,700 | 0 |
| 14-Feb-2025 | 505.00 | 505.00 | 498.00 | 498.00 | 141,000 | 0 |
| 13-Feb-2025 | 500.00 | 505.00 | 500.00 | 505.00 | 132,000 | 0 |
| 12-Feb-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 106,400 | 0 |
| 11-Feb-2025 | 500.00 | 505.00 | 496.00 | 500.00 | 107,800 | 0 |
| 10-Feb-2025 | 498.00 | 510.00 | 494.00 | 500.00 | 483,100 | 0 |
| 07-Feb-2025 | 500.00 | 500.00 | 490.00 | 498.00 | 521,400 | 0 |