| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 478.00 | 505.00 | 478.00 | 500.00 | 960,000 | 0 |
| 18-Jul-2025 | 476.00 | 484.00 | 468.00 | 476.00 | 170,500 | 0 |
| 17-Jul-2025 | 468.00 | 480.00 | 468.00 | 474.00 | 194,700 | 0 |
| 16-Jul-2025 | 466.00 | 470.00 | 464.00 | 468.00 | 144,600 | 0 |
| 15-Jul-2025 | 472.00 | 480.00 | 452.00 | 464.00 | 202,100 | 0 |
| 14-Jul-2025 | 474.00 | 476.00 | 470.00 | 472.00 | 167,800 | 0 |
| 11-Jul-2025 | 456.00 | 480.00 | 454.00 | 470.00 | 453,900 | 0 |
| 10-Jul-2025 | 448.00 | 458.00 | 444.00 | 456.00 | 207,600 | 0 |
| 09-Jul-2025 | 438.00 | 450.00 | 438.00 | 448.00 | 350,400 | 0 |
| 08-Jul-2025 | 430.00 | 440.00 | 430.00 | 438.00 | 675,900 | 0 |
| 07-Jul-2025 | 444.00 | 446.00 | 422.00 | 430.00 | 1,234,800 | 0 |
| 04-Jul-2025 | 448.00 | 450.00 | 438.00 | 442.00 | 542,300 | 0 |
| 03-Jul-2025 | 458.00 | 464.00 | 440.00 | 446.00 | 700,400 | 0 |
| 02-Jul-2025 | 462.00 | 464.00 | 452.00 | 452.00 | 435,800 | 0 |
| 01-Jul-2025 | 462.00 | 468.00 | 462.00 | 462.00 | 177,400 | 0 |
| 30-Jun-2025 | 470.00 | 472.00 | 460.00 | 464.00 | 462,400 | 0 |
| 26-Jun-2025 | 460.00 | 462.00 | 454.00 | 460.00 | 435,500 | 0 |
| 25-Jun-2025 | 462.00 | 462.00 | 456.00 | 460.00 | 65,700 | 0 |
| 24-Jun-2025 | 462.00 | 462.00 | 456.00 | 460.00 | 440,900 | 0 |
| 23-Jun-2025 | 470.00 | 470.00 | 444.00 | 458.00 | 1,141,500 | 0 |
| 20-Jun-2025 | 468.00 | 480.00 | 466.00 | 474.00 | 218,500 | 0 |
| 19-Jun-2025 | 476.00 | 478.00 | 466.00 | 468.00 | 294,800 | 0 |
| 18-Jun-2025 | 480.00 | 482.00 | 472.00 | 474.00 | 218,300 | 0 |
| 17-Jun-2025 | 478.00 | 484.00 | 474.00 | 480.00 | 182,400 | 0 |
| 16-Jun-2025 | 480.00 | 482.00 | 474.00 | 476.00 | 802,300 | 0 |
| 13-Jun-2025 | 480.00 | 482.00 | 474.00 | 480.00 | 181,500 | 0 |
| 12-Jun-2025 | 476.00 | 484.00 | 476.00 | 480.00 | 150,100 | 0 |
| 11-Jun-2025 | 482.00 | 482.00 | 462.00 | 476.00 | 876,200 | 0 |
| 10-Jun-2025 | 480.00 | 492.00 | 478.00 | 482.00 | 450,700 | 0 |
| 05-Jun-2025 | 482.00 | 482.00 | 478.00 | 482.00 | 324,000 | 0 |
| 04-Jun-2025 | 484.00 | 490.00 | 476.00 | 482.00 | 564,000 | 0 |
| 03-Jun-2025 | 492.00 | 492.00 | 482.00 | 484.00 | 466,000 | 0 |
| 02-Jun-2025 | 484.00 | 505.00 | 482.00 | 490.00 | 508,100 | 0 |
| 28-May-2025 | 488.00 | 488.00 | 472.00 | 482.00 | 1,208,600 | 0 |
| 27-May-2025 | 500.00 | 520.00 | 482.00 | 488.00 | 4,150,100 | 0 |
| 26-May-2025 | 515.00 | 530.00 | 515.00 | 515.00 | 601,600 | 0 |
| 23-May-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 532,400 | 0 |
| 22-May-2025 | 535.00 | 535.00 | 515.00 | 520.00 | 808,900 | 0 |
| 21-May-2025 | 520.00 | 545.00 | 515.00 | 530.00 | 2,718,100 | 0 |
| 20-May-2025 | 520.00 | 540.00 | 515.00 | 515.00 | 1,120,600 | 0 |
| 19-May-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 1,396,600 | 0 |
| 16-May-2025 | 515.00 | 540.00 | 515.00 | 520.00 | 3,136,900 | 0 |
| 15-May-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 442,500 | 0 |
| 14-May-2025 | 510.00 | 510.00 | 500.00 | 505.00 | 778,600 | 0 |
| 09-May-2025 | 496.00 | 510.00 | 494.00 | 505.00 | 1,185,900 | 0 |
| 08-May-2025 | 505.00 | 505.00 | 494.00 | 496.00 | 1,086,100 | 0 |
| 07-May-2025 | 500.00 | 515.00 | 500.00 | 500.00 | 1,159,000 | 0 |
| 06-May-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 667,600 | 0 |
| 05-May-2025 | 500.00 | 515.00 | 500.00 | 510.00 | 1,141,200 | 0 |
| 02-May-2025 | 525.00 | 530.00 | 505.00 | 505.00 | 2,515,200 | 0 |
| 30-Apr-2025 | 560.00 | 560.00 | 520.00 | 520.00 | 4,553,500 | 0 |
| 29-Apr-2025 | 510.00 | 585.00 | 510.00 | 560.00 | 11,825,000 | 0 |
| 28-Apr-2025 | 505.00 | 510.00 | 498.00 | 505.00 | 3,583,200 | 0 |
| 25-Apr-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 2,651,000 | 0 |
| 24-Apr-2025 | 505.00 | 505.00 | 494.00 | 500.00 | 766,100 | 0 |
| 23-Apr-2025 | 500.00 | 505.00 | 492.00 | 505.00 | 1,451,800 | 0 |
| 22-Apr-2025 | 510.00 | 510.00 | 498.00 | 498.00 | 321,500 | 0 |
| 21-Apr-2025 | 500.00 | 505.00 | 494.00 | 505.00 | 225,200 | 0 |
| 17-Apr-2025 | 498.00 | 525.00 | 490.00 | 500.00 | 1,447,600 | 0 |
| 16-Apr-2025 | 505.00 | 505.00 | 496.00 | 498.00 | 226,600 | 0 |
| 15-Apr-2025 | 494.84 | 509.69 | 488.90 | 504.74 | 1,300,312 | 0 |
| 14-Apr-2025 | 475.05 | 490.88 | 473.07 | 482.97 | 286,757 | 0 |
| 11-Apr-2025 | 484.95 | 492.86 | 467.13 | 467.13 | 132,062 | 0 |
| 10-Apr-2025 | 461.19 | 490.88 | 443.38 | 484.95 | 1,030,934 | 0 |
| 09-Apr-2025 | 439.42 | 461.19 | 439.42 | 441.40 | 141,257 | 0 |
| 08-Apr-2025 | 405.77 | 469.11 | 405.77 | 441.40 | 179,046 | 0 |
| 27-Mar-2025 | 472.00 | 474.00 | 470.00 | 474.00 | 51,300 | 0 |
| 26-Mar-2025 | 466.00 | 476.00 | 466.00 | 472.00 | 140,400 | 0 |
| 25-Mar-2025 | 460.00 | 478.00 | 460.00 | 466.00 | 820,300 | 0 |
| 24-Mar-2025 | 472.00 | 482.00 | 466.00 | 478.00 | 273,300 | 0 |
| 21-Mar-2025 | 478.00 | 500.00 | 468.00 | 470.00 | 38,400 | 0 |
| 20-Mar-2025 | 472.00 | 478.00 | 472.00 | 474.00 | 35,500 | 0 |
| 19-Mar-2025 | 472.00 | 480.00 | 450.00 | 472.00 | 122,200 | 0 |
| 18-Mar-2025 | 486.00 | 486.00 | 472.00 | 472.00 | 26,200 | 0 |
| 17-Mar-2025 | 478.00 | 490.00 | 476.00 | 486.00 | 17,700 | 0 |
| 14-Mar-2025 | 478.00 | 480.00 | 476.00 | 476.00 | 122,300 | 0 |
| 13-Mar-2025 | 480.00 | 490.00 | 480.00 | 480.00 | 359,600 | 0 |
| 12-Mar-2025 | 496.00 | 496.00 | 474.00 | 480.00 | 594,000 | 0 |
| 11-Mar-2025 | 492.00 | 500.00 | 492.00 | 494.00 | 121,200 | 0 |
| 10-Mar-2025 | 510.00 | 510.00 | 496.00 | 496.00 | 225,900 | 0 |
| 07-Mar-2025 | 500.00 | 510.00 | 488.00 | 498.00 | 1,017,200 | 0 |
| 06-Mar-2025 | 505.00 | 510.00 | 496.00 | 500.00 | 459,500 | 0 |
| 05-Mar-2025 | 505.00 | 505.00 | 498.00 | 505.00 | 209,400 | 0 |
| 04-Mar-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 131,000 | 0 |
| 03-Mar-2025 | 498.00 | 515.00 | 498.00 | 510.00 | 136,300 | 0 |
| 28-Feb-2025 | 505.00 | 520.00 | 498.00 | 505.00 | 636,600 | 0 |
| 27-Feb-2025 | 505.00 | 520.00 | 500.00 | 505.00 | 84,200 | 0 |
| 26-Feb-2025 | 530.00 | 535.00 | 500.00 | 510.00 | 389,600 | 0 |
| 25-Feb-2025 | 535.00 | 535.00 | 515.00 | 530.00 | 180,100 | 0 |
| 24-Feb-2025 | 520.00 | 575.00 | 500.00 | 535.00 | 1,011,800 | 0 |
| 21-Feb-2025 | 530.00 | 540.00 | 515.00 | 520.00 | 202,700 | 0 |
| 20-Feb-2025 | 515.00 | 530.00 | 515.00 | 520.00 | 64,200 | 0 |
| 19-Feb-2025 | 530.00 | 535.00 | 520.00 | 520.00 | 212,400 | 0 |
| 18-Feb-2025 | 530.00 | 545.00 | 520.00 | 530.00 | 416,900 | 0 |
| 17-Feb-2025 | 535.00 | 535.00 | 510.00 | 530.00 | 364,600 | 0 |
| 14-Feb-2025 | 530.00 | 545.00 | 525.00 | 530.00 | 386,500 | 0 |
| 13-Feb-2025 | 530.00 | 555.00 | 525.00 | 530.00 | 249,400 | 0 |
| 12-Feb-2025 | 565.00 | 580.00 | 530.00 | 530.00 | 589,100 | 0 |
| 11-Feb-2025 | 540.00 | 590.00 | 525.00 | 565.00 | 742,800 | 0 |
| 10-Feb-2025 | 530.00 | 550.00 | 510.00 | 545.00 | 786,100 | 0 |