| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 510.00 | 530.00 | 505.00 | 520.00 | 186,600 | 0 |
| 17-Jul-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 106,600 | 0 |
| 16-Jul-2025 | 505.00 | 510.00 | 498.00 | 505.00 | 90,000 | 0 |
| 15-Jul-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 112,100 | 0 |
| 14-Jul-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 105,500 | 0 |
| 11-Jul-2025 | 510.00 | 510.00 | 492.00 | 505.00 | 145,900 | 0 |
| 10-Jul-2025 | 492.00 | 510.00 | 490.00 | 505.00 | 732,600 | 0 |
| 09-Jul-2025 | 500.00 | 500.00 | 488.00 | 490.00 | 335,100 | 0 |
| 08-Jul-2025 | 492.00 | 498.00 | 488.00 | 498.00 | 368,900 | 0 |
| 07-Jul-2025 | 498.00 | 505.00 | 488.00 | 490.00 | 766,600 | 0 |
| 04-Jul-2025 | 505.00 | 505.00 | 494.00 | 496.00 | 506,600 | 0 |
| 03-Jul-2025 | 500.00 | 520.00 | 494.00 | 505.00 | 992,100 | 0 |
| 02-Jul-2025 | 530.00 | 560.00 | 498.00 | 498.00 | 833,900 | 0 |
| 01-Jul-2025 | 540.00 | 540.00 | 520.00 | 525.00 | 293,100 | 0 |
| 30-Jun-2025 | 555.00 | 560.00 | 530.00 | 535.00 | 789,900 | 0 |
| 26-Jun-2025 | 585.00 | 585.00 | 545.00 | 555.00 | 494,900 | 0 |
| 25-Jun-2025 | 600.00 | 600.00 | 575.00 | 585.00 | 262,700 | 0 |
| 24-Jun-2025 | 615.00 | 645.00 | 585.00 | 595.00 | 382,200 | 0 |
| 23-Jun-2025 | 665.00 | 665.00 | 580.00 | 615.00 | 384,300 | 0 |
| 20-Jun-2025 | 680.00 | 685.00 | 650.00 | 665.00 | 279,400 | 0 |
| 19-Jun-2025 | 685.00 | 690.00 | 665.00 | 680.00 | 133,600 | 0 |
| 18-Jun-2025 | 690.00 | 705.00 | 680.00 | 680.00 | 320,700 | 0 |
| 17-Jun-2025 | 695.00 | 700.00 | 685.00 | 685.00 | 366,800 | 0 |
| 16-Jun-2025 | 755.00 | 755.00 | 690.00 | 690.00 | 650,400 | 0 |
| 13-Jun-2025 | 765.00 | 765.00 | 730.00 | 750.00 | 106,500 | 0 |
| 12-Jun-2025 | 765.00 | 770.00 | 745.00 | 765.00 | 3,500 | 0 |
| 11-Jun-2025 | 745.00 | 765.00 | 745.00 | 765.00 | 7,700 | 0 |
| 10-Jun-2025 | 760.00 | 760.00 | 735.00 | 745.00 | 58,100 | 0 |
| 05-Jun-2025 | 745.00 | 760.00 | 740.00 | 760.00 | 7,500 | 0 |
| 04-Jun-2025 | 755.00 | 760.00 | 725.00 | 745.00 | 77,600 | 0 |
| 03-Jun-2025 | 770.00 | 805.00 | 735.00 | 750.00 | 84,300 | 0 |
| 02-Jun-2025 | 795.00 | 805.00 | 770.00 | 785.00 | 10,100 | 0 |
| 28-May-2025 | 800.00 | 965.00 | 770.00 | 790.00 | 300,500 | 0 |
| 27-May-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 30,100 | 0 |
| 26-May-2025 | 785.00 | 790.00 | 785.00 | 790.00 | 300 | 0 |
| 23-May-2025 | 780.00 | 790.00 | 780.00 | 790.00 | 20,400 | 0 |
| 22-May-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 5,100 | 0 |
| 21-May-2025 | 760.00 | 785.00 | 760.00 | 785.00 | 30,600 | 0 |
| 20-May-2025 | 785.00 | 785.00 | 770.00 | 770.00 | 1,400 | 0 |
| 19-May-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 1,200 | 0 |
| 16-May-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 300 | 0 |
| 15-May-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 200 | 0 |
| 14-May-2025 | 795.00 | 795.00 | 790.00 | 790.00 | 2,900 | 0 |
| 09-May-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 100 | 0 |
| 08-May-2025 | 755.00 | 755.00 | 755.00 | 755.00 | 30,700 | 0 |
| 07-May-2025 | 760.00 | 760.00 | 760.00 | 760.00 | 4,200 | 0 |
| 06-May-2025 | 760.00 | 760.00 | 760.00 | 760.00 | 100 | 0 |
| 05-May-2025 | 765.00 | 765.00 | 765.00 | 765.00 | 100 | 0 |
| 02-May-2025 | 760.00 | 760.00 | 760.00 | 760.00 | 3,400 | 0 |
| 30-Apr-2025 | 760.00 | 760.00 | 760.00 | 760.00 | 15,600 | 0 |
| 29-Apr-2025 | 770.00 | 770.00 | 765.00 | 765.00 | 30,100 | 0 |
| 28-Apr-2025 | 775.00 | 775.00 | 770.00 | 770.00 | 500 | 0 |
| 25-Apr-2025 | 760.00 | 780.00 | 760.00 | 780.00 | 30,900 | 0 |
| 24-Apr-2025 | 765.00 | 765.00 | 765.00 | 765.00 | 1,900 | 0 |
| 23-Apr-2025 | 770.00 | 770.00 | 765.00 | 765.00 | 54,000 | 0 |
| 22-Apr-2025 | 775.00 | 775.00 | 775.00 | 775.00 | 0 | 0 |
| 21-Apr-2025 | 780.00 | 780.00 | 775.00 | 775.00 | 3,500 | 0 |
| 17-Apr-2025 | 780.00 | 780.00 | 775.00 | 775.00 | 21,400 | 0 |
| 16-Apr-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 100 | 0 |
| 15-Apr-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 30,200 | 0 |
| 14-Apr-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 12,700 | 0 |
| 11-Apr-2025 | 775.00 | 780.00 | 775.00 | 780.00 | 10,300 | 0 |
| 10-Apr-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 19,700 | 0 |
| 09-Apr-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 0 | 0 |
| 08-Apr-2025 | 780.00 | 780.00 | 780.00 | 780.00 | 25,100 | 0 |
| 27-Mar-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 0 | 0 |
| 26-Mar-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 0 | 0 |
| 25-Mar-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 1,000 | 0 |
| 24-Mar-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 0 | 0 |
| 21-Mar-2025 | 745.00 | 785.00 | 745.00 | 785.00 | 200 | 0 |
| 20-Mar-2025 | 790.00 | 790.00 | 750.00 | 785.00 | 9,200 | 0 |
| 19-Mar-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 500 | 0 |
| 18-Mar-2025 | 790.00 | 790.00 | 790.00 | 790.00 | 61,000 | 0 |
| 17-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 2,500 | 0 |
| 14-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 12,500 | 0 |
| 13-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 7,500 | 0 |
| 12-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 8,700 | 0 |
| 11-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 10,000 | 0 |
| 10-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 30,800 | 0 |
| 07-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 06-Mar-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 2,000 | 0 |
| 05-Mar-2025 | 800.00 | 800.00 | 795.00 | 795.00 | 6,000 | 0 |
| 04-Mar-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 3,100 | 0 |
| 03-Mar-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 28-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 27-Feb-2025 | 750.00 | 800.00 | 750.00 | 800.00 | 22,400 | 0 |
| 26-Feb-2025 | 750.00 | 750.00 | 750.00 | 750.00 | 2,500 | 0 |
| 25-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 5,000 | 0 |
| 24-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 17,200 | 0 |
| 21-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 | 0 |
| 20-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 10,100 | 0 |
| 19-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 45,400 | 0 |
| 18-Feb-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 17-Feb-2025 | 790.00 | 795.00 | 790.00 | 795.00 | 2,900 | 0 |
| 14-Feb-2025 | 790.00 | 795.00 | 790.00 | 795.00 | 9,400 | 0 |
| 13-Feb-2025 | 790.00 | 795.00 | 790.00 | 795.00 | 18,300 | 0 |
| 12-Feb-2025 | 795.00 | 795.00 | 790.00 | 790.00 | 15,200 | 0 |
| 11-Feb-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 700 | 0 |
| 10-Feb-2025 | 795.00 | 795.00 | 795.00 | 795.00 | 5,100 | 0 |
| 07-Feb-2025 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |