| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 500.00 | 540.00 | 496.00 | 500.00 | 453,200 | 0 |
| 17-Jul-2025 | 500.00 | 510.00 | 496.00 | 500.00 | 227,200 | 0 |
| 16-Jul-2025 | 500.00 | 505.00 | 490.00 | 500.00 | 578,600 | 0 |
| 15-Jul-2025 | 515.00 | 515.00 | 496.00 | 500.00 | 396,900 | 0 |
| 14-Jul-2025 | 515.00 | 525.00 | 500.00 | 510.00 | 265,900 | 0 |
| 11-Jul-2025 | 515.00 | 530.00 | 510.00 | 520.00 | 160,600 | 0 |
| 10-Jul-2025 | 530.00 | 550.00 | 510.00 | 520.00 | 1,444,700 | 0 |
| 09-Jul-2025 | 505.00 | 545.00 | 505.00 | 530.00 | 193,700 | 0 |
| 08-Jul-2025 | 525.00 | 530.00 | 500.00 | 510.00 | 337,900 | 0 |
| 07-Jul-2025 | 520.00 | 530.00 | 510.00 | 525.00 | 382,100 | 0 |
| 04-Jul-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 13,900 | 0 |
| 03-Jul-2025 | 520.00 | 550.00 | 520.00 | 525.00 | 457,200 | 0 |
| 02-Jul-2025 | 530.00 | 540.00 | 500.00 | 525.00 | 573,900 | 0 |
| 01-Jul-2025 | 535.00 | 535.00 | 520.00 | 535.00 | 906,000 | 0 |
| 30-Jun-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 740,500 | 0 |
| 26-Jun-2025 | 545.00 | 575.00 | 510.00 | 540.00 | 3,812,100 | 0 |
| 25-Jun-2025 | 520.00 | 635.00 | 500.00 | 535.00 | 6,506,700 | 0 |
| 24-Jun-2025 | 525.00 | 525.00 | 500.00 | 510.00 | 7,205,400 | 0 |
| 23-Jun-2025 | 550.00 | 550.00 | 500.00 | 510.00 | 6,302,300 | 0 |
| 20-Jun-2025 | 545.00 | 550.00 | 520.00 | 540.00 | 1,347,000 | 0 |
| 19-Jun-2025 | 550.00 | 565.00 | 505.00 | 530.00 | 287,900 | 0 |
| 18-Jun-2025 | 530.00 | 575.00 | 530.00 | 545.00 | 350,500 | 0 |
| 17-Jun-2025 | 530.00 | 580.00 | 530.00 | 550.00 | 429,900 | 0 |
| 16-Jun-2025 | 580.00 | 580.00 | 530.00 | 545.00 | 64,500 | 0 |
| 13-Jun-2025 | 550.00 | 560.00 | 530.00 | 550.00 | 163,500 | 0 |
| 12-Jun-2025 | 560.00 | 560.00 | 530.00 | 550.00 | 33,600 | 0 |
| 11-Jun-2025 | 570.00 | 570.00 | 530.00 | 550.00 | 36,000 | 0 |
| 10-Jun-2025 | 570.00 | 580.00 | 530.00 | 550.00 | 86,700 | 0 |
| 05-Jun-2025 | 580.00 | 585.00 | 520.00 | 570.00 | 236,500 | 0 |
| 04-Jun-2025 | 600.00 | 600.00 | 525.00 | 545.00 | 217,200 | 0 |
| 03-Jun-2025 | 570.00 | 570.00 | 520.00 | 550.00 | 121,200 | 0 |
| 02-Jun-2025 | 565.00 | 570.00 | 515.00 | 570.00 | 155,300 | 0 |
| 28-May-2025 | 550.00 | 550.00 | 520.00 | 545.00 | 154,700 | 0 |
| 27-May-2025 | 595.00 | 600.00 | 535.00 | 545.00 | 407,900 | 0 |
| 26-May-2025 | 535.00 | 620.00 | 515.00 | 570.00 | 2,015,200 | 0 |
| 23-May-2025 | 520.00 | 530.00 | 520.00 | 530.00 | 63,300 | 0 |
| 22-May-2025 | 494.00 | 540.00 | 482.00 | 515.00 | 472,800 | 0 |
| 21-May-2025 | 488.00 | 505.00 | 478.00 | 494.00 | 439,100 | 0 |
| 20-May-2025 | 492.00 | 494.00 | 488.00 | 490.00 | 81,700 | 0 |
| 19-May-2025 | 488.00 | 494.00 | 486.00 | 492.00 | 300,300 | 0 |
| 16-May-2025 | 490.00 | 490.00 | 488.00 | 488.00 | 226,500 | 0 |
| 15-May-2025 | 494.00 | 498.00 | 490.00 | 492.00 | 369,900 | 0 |
| 14-May-2025 | 490.00 | 498.00 | 482.00 | 494.00 | 454,200 | 0 |
| 09-May-2025 | 494.00 | 500.00 | 488.00 | 496.00 | 124,500 | 0 |
| 08-May-2025 | 500.00 | 500.00 | 494.00 | 494.00 | 117,600 | 0 |
| 07-May-2025 | 505.00 | 510.00 | 496.00 | 500.00 | 199,200 | 0 |
| 06-May-2025 | 498.00 | 520.00 | 498.00 | 505.00 | 245,400 | 0 |
| 05-May-2025 | 505.00 | 510.00 | 492.00 | 498.00 | 350,100 | 0 |
| 02-May-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 122,700 | 0 |
| 30-Apr-2025 | 520.00 | 520.00 | 498.00 | 510.00 | 981,700 | 0 |
| 29-Apr-2025 | 525.00 | 525.00 | 500.00 | 510.00 | 1,421,000 | 0 |
| 28-Apr-2025 | 500.00 | 530.00 | 488.00 | 525.00 | 389,300 | 0 |
| 25-Apr-2025 | 525.00 | 525.00 | 510.00 | 510.00 | 235,300 | 0 |
| 24-Apr-2025 | 520.00 | 535.00 | 510.00 | 520.00 | 1,996,600 | 0 |
| 23-Apr-2025 | 555.00 | 565.00 | 515.00 | 520.00 | 3,357,700 | 0 |
| 22-Apr-2025 | 496.00 | 555.00 | 496.00 | 555.00 | 5,702,200 | 0 |
| 21-Apr-2025 | 525.00 | 525.00 | 496.00 | 498.00 | 1,542,100 | 0 |
| 17-Apr-2025 | 545.00 | 545.00 | 520.00 | 525.00 | 1,005,600 | 0 |
| 16-Apr-2025 | 570.00 | 570.00 | 535.00 | 540.00 | 2,030,100 | 0 |
| 15-Apr-2025 | 565.00 | 585.00 | 555.00 | 575.00 | 3,842,500 | 0 |
| 14-Apr-2025 | 550.00 | 565.00 | 545.00 | 565.00 | 1,276,500 | 0 |
| 11-Apr-2025 | 535.00 | 550.00 | 525.00 | 550.00 | 2,065,200 | 0 |
| 10-Apr-2025 | 525.00 | 545.00 | 525.00 | 530.00 | 911,400 | 0 |
| 09-Apr-2025 | 525.00 | 535.00 | 520.00 | 530.00 | 1,180,500 | 0 |
| 08-Apr-2025 | 550.00 | 550.00 | 515.00 | 530.00 | 741,000 | 0 |
| 27-Mar-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 674,900 | 0 |
| 26-Mar-2025 | 565.00 | 575.00 | 565.00 | 570.00 | 1,381,200 | 0 |
| 25-Mar-2025 | 565.00 | 575.00 | 560.00 | 560.00 | 1,108,100 | 0 |
| 24-Mar-2025 | 575.00 | 575.00 | 555.00 | 565.00 | 1,312,900 | 0 |
| 21-Mar-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 1,247,100 | 0 |
| 20-Mar-2025 | 555.00 | 585.00 | 555.00 | 575.00 | 3,142,600 | 0 |
| 19-Mar-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 1,057,900 | 0 |
| 18-Mar-2025 | 565.00 | 570.00 | 535.00 | 555.00 | 2,772,600 | 0 |
| 17-Mar-2025 | 555.00 | 570.00 | 550.00 | 560.00 | 1,467,400 | 0 |
| 14-Mar-2025 | 530.00 | 560.00 | 530.00 | 555.00 | 2,605,700 | 0 |
| 13-Mar-2025 | 545.00 | 550.00 | 525.00 | 535.00 | 2,440,200 | 0 |
| 12-Mar-2025 | 540.00 | 555.00 | 540.00 | 540.00 | 1,798,500 | 0 |
| 11-Mar-2025 | 560.00 | 560.00 | 535.00 | 540.00 | 1,062,600 | 0 |
| 10-Mar-2025 | 575.00 | 575.00 | 555.00 | 560.00 | 838,700 | 0 |
| 07-Mar-2025 | 575.00 | 585.00 | 565.00 | 570.00 | 1,749,700 | 0 |
| 06-Mar-2025 | 570.00 | 585.00 | 565.00 | 570.00 | 1,068,900 | 0 |
| 05-Mar-2025 | 545.00 | 590.00 | 545.00 | 575.00 | 4,709,400 | 0 |
| 04-Mar-2025 | 545.00 | 545.00 | 535.00 | 540.00 | 1,335,500 | 0 |
| 03-Mar-2025 | 535.00 | 560.00 | 535.00 | 545.00 | 2,669,000 | 0 |
| 28-Feb-2025 | 545.00 | 550.00 | 525.00 | 535.00 | 3,293,800 | 0 |
| 27-Feb-2025 | 535.00 | 550.00 | 525.00 | 550.00 | 3,690,400 | 0 |
| 26-Feb-2025 | 525.00 | 545.00 | 525.00 | 530.00 | 1,402,500 | 0 |
| 25-Feb-2025 | 530.00 | 535.00 | 515.00 | 530.00 | 2,217,700 | 0 |
| 24-Feb-2025 | 535.00 | 535.00 | 525.00 | 525.00 | 1,374,500 | 0 |
| 21-Feb-2025 | 540.00 | 545.00 | 530.00 | 530.00 | 1,483,700 | 0 |
| 20-Feb-2025 | 550.00 | 550.00 | 540.00 | 545.00 | 1,076,100 | 0 |
| 19-Feb-2025 | 545.00 | 550.00 | 545.00 | 550.00 | 1,149,800 | 0 |
| 18-Feb-2025 | 555.00 | 555.00 | 545.00 | 550.00 | 1,106,600 | 0 |
| 17-Feb-2025 | 545.00 | 560.00 | 545.00 | 550.00 | 1,297,800 | 0 |
| 14-Feb-2025 | 560.00 | 560.00 | 545.00 | 550.00 | 1,638,300 | 0 |
| 13-Feb-2025 | 560.00 | 565.00 | 550.00 | 565.00 | 952,800 | 0 |
| 12-Feb-2025 | 520.00 | 565.00 | 520.00 | 560.00 | 2,910,100 | 0 |
| 11-Feb-2025 | 515.00 | 530.00 | 510.00 | 525.00 | 2,004,800 | 0 |
| 10-Feb-2025 | 530.00 | 530.00 | 505.00 | 520.00 | 2,691,100 | 0 |
| 07-Feb-2025 | 540.00 | 540.00 | 525.00 | 530.00 | 1,574,300 | 0 |