| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 496.00 | 505.00 | 494.00 | 500.00 | 589,000 | 0 |
| 17-Jul-2025 | 494.00 | 500.00 | 494.00 | 496.00 | 873,600 | 0 |
| 16-Jul-2025 | 500.00 | 500.00 | 492.00 | 494.00 | 4,186,700 | 0 |
| 15-Jul-2025 | 500.00 | 505.00 | 498.00 | 498.00 | 216,000 | 0 |
| 14-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 1,361,500 | 0 |
| 11-Jul-2025 | 505.00 | 515.00 | 500.00 | 500.00 | 3,445,900 | 0 |
| 10-Jul-2025 | 500.00 | 505.00 | 500.00 | 505.00 | 343,700 | 0 |
| 09-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 132,300 | 0 |
| 08-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 2,300,500 | 0 |
| 07-Jul-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 2,082,900 | 0 |
| 04-Jul-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 91,900 | 0 |
| 03-Jul-2025 | 500.00 | 505.00 | 496.00 | 500.00 | 2,221,800 | 0 |
| 02-Jul-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 1,710,200 | 0 |
| 01-Jul-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 689,200 | 0 |
| 30-Jun-2025 | 498.00 | 520.00 | 498.00 | 500.00 | 4,458,900 | 0 |
| 26-Jun-2025 | 498.00 | 505.00 | 496.00 | 496.00 | 2,280,200 | 0 |
| 25-Jun-2025 | 515.00 | 520.00 | 498.00 | 498.00 | 6,015,000 | 0 |
| 24-Jun-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 1,720,300 | 0 |
| 23-Jun-2025 | 530.00 | 535.00 | 520.00 | 525.00 | 774,900 | 0 |
| 20-Jun-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 1,038,200 | 0 |
| 19-Jun-2025 | 545.00 | 550.00 | 535.00 | 540.00 | 1,962,000 | 0 |
| 18-Jun-2025 | 560.00 | 565.00 | 550.00 | 555.00 | 1,081,500 | 0 |
| 17-Jun-2025 | 555.00 | 560.00 | 555.00 | 560.00 | 2,286,600 | 0 |
| 16-Jun-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 2,896,200 | 0 |
| 13-Jun-2025 | 555.00 | 565.00 | 550.00 | 550.00 | 1,417,800 | 0 |
| 12-Jun-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 350,400 | 0 |
| 11-Jun-2025 | 545.00 | 560.00 | 545.00 | 555.00 | 1,323,500 | 0 |
| 10-Jun-2025 | 555.00 | 560.00 | 535.00 | 540.00 | 7,476,300 | 0 |
| 05-Jun-2025 | 555.00 | 565.00 | 550.00 | 550.00 | 1,719,000 | 0 |
| 04-Jun-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 288,800 | 0 |
| 03-Jun-2025 | 555.00 | 565.00 | 555.00 | 560.00 | 176,900 | 0 |
| 02-Jun-2025 | 565.00 | 565.00 | 550.00 | 555.00 | 602,200 | 0 |
| 28-May-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 252,700 | 0 |
| 27-May-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 300,300 | 0 |
| 26-May-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 1,294,100 | 0 |
| 23-May-2025 | 560.00 | 565.00 | 560.00 | 560.00 | 353,200 | 0 |
| 22-May-2025 | 555.00 | 565.00 | 555.00 | 560.00 | 773,500 | 0 |
| 21-May-2025 | 550.00 | 555.00 | 550.00 | 555.00 | 431,100 | 0 |
| 20-May-2025 | 545.00 | 555.00 | 545.00 | 545.00 | 4,992,500 | 0 |
| 19-May-2025 | 560.00 | 560.00 | 540.00 | 545.00 | 4,150,100 | 0 |
| 16-May-2025 | 560.00 | 565.00 | 555.00 | 560.00 | 335,600 | 0 |
| 15-May-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 275,300 | 0 |
| 14-May-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 1,057,700 | 0 |
| 09-May-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 844,900 | 0 |
| 08-May-2025 | 555.00 | 565.00 | 555.00 | 560.00 | 242,100 | 0 |
| 07-May-2025 | 555.00 | 565.00 | 555.00 | 565.00 | 340,900 | 0 |
| 06-May-2025 | 550.00 | 570.00 | 550.00 | 555.00 | 914,500 | 0 |
| 05-May-2025 | 545.00 | 560.00 | 545.00 | 550.00 | 1,248,300 | 0 |
| 02-May-2025 | 565.00 | 570.00 | 535.00 | 545.00 | 10,261,700 | 0 |
| 30-Apr-2025 | 575.00 | 580.00 | 565.00 | 570.00 | 8,734,700 | 0 |
| 29-Apr-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 4,279,400 | 0 |
| 28-Apr-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 4,823,900 | 0 |
| 25-Apr-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 6,061,400 | 0 |
| 24-Apr-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 2,981,000 | 0 |
| 23-Apr-2025 | 570.00 | 575.00 | 560.00 | 560.00 | 5,976,900 | 0 |
| 22-Apr-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 3,523,900 | 0 |
| 21-Apr-2025 | 560.00 | 575.00 | 560.00 | 565.00 | 1,696,800 | 0 |
| 17-Apr-2025 | 570.00 | 575.00 | 560.00 | 560.00 | 541,400 | 0 |
| 16-Apr-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 3,754,200 | 0 |
| 15-Apr-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 1,233,200 | 0 |
| 14-Apr-2025 | 565.00 | 590.00 | 555.00 | 580.00 | 900,300 | 0 |
| 11-Apr-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 386,400 | 0 |
| 10-Apr-2025 | 560.00 | 575.00 | 555.00 | 565.00 | 4,283,500 | 0 |
| 09-Apr-2025 | 565.00 | 580.00 | 550.00 | 555.00 | 4,459,000 | 0 |
| 08-Apr-2025 | 595.00 | 595.00 | 555.00 | 565.00 | 2,683,400 | 0 |
| 27-Mar-2025 | 645.00 | 655.00 | 615.00 | 630.00 | 18,164,600 | 0 |
| 26-Mar-2025 | 640.00 | 650.00 | 635.00 | 640.00 | 275,600 | 0 |
| 25-Mar-2025 | 650.00 | 660.00 | 635.00 | 640.00 | 3,459,000 | 0 |
| 24-Mar-2025 | 650.00 | 660.00 | 645.00 | 650.00 | 897,900 | 0 |
| 21-Mar-2025 | 670.00 | 670.00 | 645.00 | 650.00 | 2,366,700 | 0 |
| 20-Mar-2025 | 675.00 | 675.00 | 665.00 | 670.00 | 1,272,600 | 0 |
| 19-Mar-2025 | 680.00 | 680.00 | 650.00 | 670.00 | 3,147,800 | 0 |
| 18-Mar-2025 | 685.00 | 685.00 | 665.00 | 680.00 | 281,300 | 0 |
| 17-Mar-2025 | 665.00 | 685.00 | 665.00 | 685.00 | 244,900 | 0 |
| 14-Mar-2025 | 670.00 | 680.00 | 665.00 | 680.00 | 1,202,900 | 0 |
| 13-Mar-2025 | 660.00 | 685.00 | 660.00 | 675.00 | 244,500 | 0 |
| 12-Mar-2025 | 675.00 | 680.00 | 660.00 | 665.00 | 240,200 | 0 |
| 11-Mar-2025 | 675.00 | 675.00 | 665.00 | 675.00 | 266,500 | 0 |
| 10-Mar-2025 | 665.00 | 680.00 | 665.00 | 680.00 | 225,800 | 0 |
| 07-Mar-2025 | 680.00 | 685.00 | 670.00 | 680.00 | 248,600 | 0 |
| 06-Mar-2025 | 670.00 | 685.00 | 670.00 | 675.00 | 223,800 | 0 |
| 05-Mar-2025 | 685.00 | 685.00 | 665.00 | 670.00 | 59,100 | 0 |
| 04-Mar-2025 | 680.00 | 700.00 | 660.00 | 680.00 | 310,000 | 0 |
| 03-Mar-2025 | 655.00 | 685.00 | 640.00 | 680.00 | 219,200 | 0 |
| 28-Feb-2025 | 670.00 | 670.00 | 640.00 | 655.00 | 913,600 | 0 |
| 27-Feb-2025 | 690.00 | 695.00 | 525.00 | 670.00 | 769,900 | 0 |
| 26-Feb-2025 | 700.00 | 700.00 | 685.00 | 690.00 | 807,500 | 0 |
| 25-Feb-2025 | 695.00 | 700.00 | 690.00 | 700.00 | 287,500 | 0 |
| 24-Feb-2025 | 695.00 | 700.00 | 690.00 | 695.00 | 414,500 | 0 |
| 21-Feb-2025 | 690.00 | 700.00 | 690.00 | 695.00 | 75,200 | 0 |
| 20-Feb-2025 | 690.00 | 695.00 | 690.00 | 690.00 | 55,000 | 0 |
| 19-Feb-2025 | 695.00 | 695.00 | 690.00 | 690.00 | 1,665,300 | 0 |
| 18-Feb-2025 | 705.00 | 705.00 | 690.00 | 695.00 | 1,792,700 | 0 |
| 17-Feb-2025 | 700.00 | 710.00 | 695.00 | 695.00 | 343,100 | 0 |
| 14-Feb-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 594,300 | 0 |
| 13-Feb-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 9,400 | 0 |
| 12-Feb-2025 | 695.00 | 710.00 | 690.00 | 700.00 | 510,600 | 0 |
| 11-Feb-2025 | 700.00 | 710.00 | 695.00 | 695.00 | 87,400 | 0 |
| 10-Feb-2025 | 695.00 | 715.00 | 695.00 | 700.00 | 128,800 | 0 |
| 07-Feb-2025 | 685.00 | 745.00 | 685.00 | 695.00 | 2,403,500 | 0 |