| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 525,800 | 0 |
| 18-Jul-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 359,900 | 0 |
| 17-Jul-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 614,100 | 0 |
| 16-Jul-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 519,400 | 0 |
| 15-Jul-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 908,500 | 0 |
| 14-Jul-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 415,000 | 0 |
| 11-Jul-2025 | 510.00 | 515.00 | 510.00 | 510.00 | 439,300 | 0 |
| 10-Jul-2025 | 515.00 | 520.00 | 505.00 | 505.00 | 622,800 | 0 |
| 09-Jul-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 518,900 | 0 |
| 08-Jul-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 267,100 | 0 |
| 07-Jul-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 444,400 | 0 |
| 04-Jul-2025 | 505.00 | 520.00 | 505.00 | 510.00 | 688,200 | 0 |
| 03-Jul-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 719,200 | 0 |
| 02-Jul-2025 | 505.00 | 530.00 | 505.00 | 510.00 | 2,252,900 | 0 |
| 01-Jul-2025 | 500.00 | 510.00 | 500.00 | 505.00 | 501,200 | 0 |
| 30-Jun-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 393,000 | 0 |
| 26-Jun-2025 | 505.00 | 515.00 | 500.00 | 510.00 | 735,000 | 0 |
| 25-Jun-2025 | 515.00 | 515.00 | 505.00 | 510.00 | 1,114,900 | 0 |
| 24-Jun-2025 | 505.00 | 510.00 | 505.00 | 510.00 | 4,589,300 | 0 |
| 23-Jun-2025 | 515.00 | 515.00 | 505.00 | 505.00 | 5,131,800 | 0 |
| 20-Jun-2025 | 505.00 | 520.00 | 505.00 | 510.00 | 6,058,800 | 0 |
| 19-Jun-2025 | 515.00 | 525.00 | 500.00 | 510.00 | 3,432,600 | 0 |
| 18-Jun-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 208,100 | 0 |
| 17-Jun-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 548,200 | 0 |
| 16-Jun-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 272,500 | 0 |
| 13-Jun-2025 | 510.00 | 515.00 | 505.00 | 515.00 | 544,900 | 0 |
| 12-Jun-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 392,600 | 0 |
| 11-Jun-2025 | 510.00 | 510.00 | 505.00 | 510.00 | 200,500 | 0 |
| 10-Jun-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 516,100 | 0 |
| 05-Jun-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 1,126,100 | 0 |
| 04-Jun-2025 | 505.00 | 515.00 | 505.00 | 510.00 | 357,900 | 0 |
| 03-Jun-2025 | 510.00 | 510.00 | 505.00 | 505.00 | 480,600 | 0 |
| 02-Jun-2025 | 515.00 | 525.00 | 510.00 | 515.00 | 1,334,700 | 0 |
| 28-May-2025 | 525.00 | 525.00 | 510.00 | 510.00 | 495,900 | 0 |
| 27-May-2025 | 515.00 | 525.00 | 515.00 | 520.00 | 588,100 | 0 |
| 26-May-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 1,310,000 | 0 |
| 23-May-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 100,000 | 0 |
| 22-May-2025 | 515.00 | 515.00 | 505.00 | 505.00 | 611,500 | 0 |
| 21-May-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 501,300 | 0 |
| 20-May-2025 | 525.00 | 525.00 | 500.00 | 515.00 | 1,122,100 | 0 |
| 19-May-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 427,000 | 0 |
| 16-May-2025 | 525.00 | 530.00 | 515.00 | 525.00 | 1,105,000 | 0 |
| 15-May-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 392,100 | 0 |
| 14-May-2025 | 515.00 | 525.00 | 515.00 | 515.00 | 441,400 | 0 |
| 09-May-2025 | 515.00 | 530.00 | 505.00 | 515.00 | 1,613,000 | 0 |
| 08-May-2025 | 525.00 | 525.00 | 505.00 | 515.00 | 434,400 | 0 |
| 07-May-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 480,400 | 0 |
| 06-May-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 475,000 | 0 |
| 05-May-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 757,000 | 0 |
| 02-May-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 591,100 | 0 |
| 30-Apr-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 642,700 | 0 |
| 29-Apr-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 569,000 | 0 |
| 28-Apr-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 1,005,100 | 0 |
| 25-Apr-2025 | 510.00 | 520.00 | 505.00 | 510.00 | 1,050,100 | 0 |
| 24-Apr-2025 | 505.00 | 515.00 | 505.00 | 510.00 | 283,500 | 0 |
| 23-Apr-2025 | 520.00 | 525.00 | 500.00 | 505.00 | 1,253,900 | 0 |
| 22-Apr-2025 | 510.00 | 525.00 | 510.00 | 515.00 | 641,700 | 0 |
| 21-Apr-2025 | 515.00 | 515.00 | 505.00 | 510.00 | 258,000 | 0 |
| 17-Apr-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 495,500 | 0 |
| 16-Apr-2025 | 530.00 | 540.00 | 520.00 | 525.00 | 841,100 | 0 |
| 15-Apr-2025 | 500.00 | 545.00 | 500.00 | 530.00 | 3,325,000 | 0 |
| 14-Apr-2025 | 505.00 | 510.00 | 486.00 | 498.00 | 2,363,400 | 0 |
| 11-Apr-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 693,300 | 0 |
| 10-Apr-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 346,100 | 0 |
| 09-Apr-2025 | 496.00 | 500.00 | 494.00 | 498.00 | 684,300 | 0 |
| 08-Apr-2025 | 500.00 | 500.00 | 496.00 | 498.00 | 405,600 | 0 |
| 27-Mar-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 347,000 | 0 |
| 26-Mar-2025 | 520.00 | 535.00 | 520.00 | 525.00 | 704,300 | 0 |
| 25-Mar-2025 | 520.00 | 535.00 | 520.00 | 525.00 | 881,200 | 0 |
| 24-Mar-2025 | 525.00 | 535.00 | 520.00 | 520.00 | 919,400 | 0 |
| 21-Mar-2025 | 530.00 | 540.00 | 530.00 | 530.00 | 600,100 | 0 |
| 20-Mar-2025 | 525.00 | 550.00 | 525.00 | 530.00 | 1,703,600 | 0 |
| 19-Mar-2025 | 515.00 | 525.00 | 510.00 | 520.00 | 691,400 | 0 |
| 18-Mar-2025 | 530.00 | 530.00 | 520.00 | 520.00 | 555,900 | 0 |
| 17-Mar-2025 | 530.00 | 535.00 | 520.00 | 530.00 | 1,060,200 | 0 |
| 14-Mar-2025 | 525.00 | 535.00 | 525.00 | 530.00 | 1,136,900 | 0 |
| 13-Mar-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 1,411,100 | 0 |
| 12-Mar-2025 | 535.00 | 550.00 | 525.00 | 530.00 | 1,440,900 | 0 |
| 11-Mar-2025 | 530.00 | 535.00 | 520.00 | 530.00 | 1,315,600 | 0 |
| 10-Mar-2025 | 530.00 | 540.00 | 530.00 | 535.00 | 625,800 | 0 |
| 07-Mar-2025 | 535.00 | 545.00 | 535.00 | 535.00 | 863,200 | 0 |
| 06-Mar-2025 | 530.00 | 545.00 | 530.00 | 535.00 | 1,234,500 | 0 |
| 05-Mar-2025 | 510.00 | 545.00 | 510.00 | 530.00 | 2,709,500 | 0 |
| 04-Mar-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 681,100 | 0 |
| 03-Mar-2025 | 505.00 | 520.00 | 505.00 | 510.00 | 559,200 | 0 |
| 28-Feb-2025 | 525.00 | 525.00 | 500.00 | 505.00 | 1,893,300 | 0 |
| 27-Feb-2025 | 540.00 | 545.00 | 530.00 | 530.00 | 1,560,400 | 0 |
| 26-Feb-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 743,400 | 0 |
| 25-Feb-2025 | 535.00 | 550.00 | 530.00 | 535.00 | 2,586,900 | 0 |
| 24-Feb-2025 | 535.00 | 535.00 | 525.00 | 535.00 | 829,800 | 0 |
| 21-Feb-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 802,600 | 0 |
| 20-Feb-2025 | 530.00 | 545.00 | 525.00 | 535.00 | 1,753,500 | 0 |
| 19-Feb-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 823,700 | 0 |
| 18-Feb-2025 | 530.00 | 535.00 | 525.00 | 535.00 | 805,300 | 0 |
| 17-Feb-2025 | 545.00 | 555.00 | 525.00 | 525.00 | 1,910,200 | 0 |
| 14-Feb-2025 | 520.00 | 545.00 | 520.00 | 540.00 | 2,522,500 | 0 |
| 13-Feb-2025 | 525.00 | 525.00 | 520.00 | 520.00 | 529,400 | 0 |
| 12-Feb-2025 | 515.00 | 520.00 | 515.00 | 520.00 | 406,300 | 0 |
| 11-Feb-2025 | 525.00 | 530.00 | 515.00 | 515.00 | 1,047,500 | 0 |
| 10-Feb-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 302,000 | 0 |