| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 505.00 | 515.00 | 505.00 | 505.00 | 13,424,700 | 0 |
| 17-Jul-2025 | 505.00 | 510.00 | 505.00 | 505.00 | 18,115,800 | 0 |
| 16-Jul-2025 | 515.00 | 515.00 | 505.00 | 505.00 | 26,140,700 | 0 |
| 15-Jul-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 16,985,800 | 0 |
| 14-Jul-2025 | 510.00 | 515.00 | 505.00 | 515.00 | 35,876,300 | 0 |
| 11-Jul-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 14,626,500 | 0 |
| 10-Jul-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 40,274,200 | 0 |
| 09-Jul-2025 | 490.00 | 520.00 | 488.00 | 515.00 | 166,504,600 | 0 |
| 08-Jul-2025 | 490.00 | 492.00 | 486.00 | 490.00 | 7,564,900 | 0 |
| 07-Jul-2025 | 490.00 | 490.00 | 486.00 | 488.00 | 6,065,900 | 0 |
| 04-Jul-2025 | 488.00 | 490.00 | 486.00 | 488.00 | 5,373,400 | 0 |
| 03-Jul-2025 | 490.00 | 492.00 | 488.00 | 488.00 | 9,711,900 | 0 |
| 02-Jul-2025 | 488.00 | 492.00 | 484.00 | 488.00 | 11,920,800 | 0 |
| 01-Jul-2025 | 500.00 | 505.00 | 486.00 | 488.00 | 42,218,900 | 0 |
| 30-Jun-2025 | 486.00 | 500.00 | 486.00 | 494.00 | 30,312,600 | 0 |
| 26-Jun-2025 | 486.00 | 490.00 | 484.00 | 486.00 | 13,307,900 | 0 |
| 25-Jun-2025 | 490.00 | 492.00 | 484.00 | 486.00 | 19,798,900 | 0 |
| 24-Jun-2025 | 484.00 | 496.00 | 484.00 | 488.00 | 16,707,800 | 0 |
| 23-Jun-2025 | 488.00 | 490.00 | 480.00 | 484.00 | 29,428,000 | 0 |
| 20-Jun-2025 | 492.00 | 500.00 | 490.00 | 490.00 | 38,961,700 | 0 |
| 19-Jun-2025 | 500.00 | 505.00 | 492.00 | 492.00 | 39,593,900 | 0 |
| 18-Jun-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 24,188,300 | 0 |
| 17-Jun-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 24,027,200 | 0 |
| 16-Jun-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 47,591,700 | 0 |
| 13-Jun-2025 | 510.00 | 510.00 | 505.00 | 505.00 | 27,227,700 | 0 |
| 12-Jun-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 42,431,100 | 0 |
| 11-Jun-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 30,789,800 | 0 |
| 10-Jun-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 29,954,600 | 0 |
| 05-Jun-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 23,473,800 | 0 |
| 04-Jun-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 20,517,300 | 0 |
| 03-Jun-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 37,058,900 | 0 |
| 02-Jun-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 42,412,000 | 0 |
| 28-May-2025 | 530.00 | 535.00 | 510.00 | 515.00 | 75,342,500 | 0 |
| 27-May-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 23,768,300 | 0 |
| 26-May-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 58,481,400 | 0 |
| 23-May-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 28,961,800 | 0 |
| 22-May-2025 | 530.00 | 550.00 | 525.00 | 545.00 | 61,028,300 | 0 |
| 21-May-2025 | 530.00 | 535.00 | 525.00 | 530.00 | 20,524,400 | 0 |
| 20-May-2025 | 530.00 | 535.00 | 525.00 | 530.00 | 32,152,100 | 0 |
| 19-May-2025 | 530.00 | 535.00 | 525.00 | 525.00 | 45,587,500 | 0 |
| 16-May-2025 | 530.00 | 530.00 | 525.00 | 530.00 | 24,243,600 | 0 |
| 15-May-2025 | 525.00 | 530.00 | 520.00 | 525.00 | 46,951,300 | 0 |
| 14-May-2025 | 535.00 | 540.00 | 530.00 | 540.00 | 89,124,600 | 0 |
| 09-May-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 68,541,100 | 0 |
| 08-May-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 58,121,500 | 0 |
| 07-May-2025 | 540.00 | 545.00 | 530.00 | 535.00 | 78,655,600 | 0 |
| 06-May-2025 | 535.00 | 550.00 | 535.00 | 535.00 | 69,575,900 | 0 |
| 05-May-2025 | 560.00 | 560.00 | 530.00 | 535.00 | 162,598,900 | 0 |
| 02-May-2025 | 595.00 | 600.00 | 560.00 | 560.00 | 81,907,500 | 0 |
| 30-Apr-2025 | 595.00 | 595.00 | 580.00 | 595.00 | 38,133,100 | 0 |
| 29-Apr-2025 | 570.00 | 595.00 | 570.00 | 590.00 | 63,797,700 | 0 |
| 28-Apr-2025 | 580.00 | 590.00 | 560.00 | 565.00 | 50,119,000 | 0 |
| 25-Apr-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 21,341,500 | 0 |
| 24-Apr-2025 | 560.00 | 570.00 | 560.00 | 570.00 | 17,298,600 | 0 |
| 23-Apr-2025 | 555.00 | 570.00 | 555.00 | 560.00 | 21,990,500 | 0 |
| 22-Apr-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 21,642,200 | 0 |
| 21-Apr-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 15,835,800 | 0 |
| 17-Apr-2025 | 545.00 | 560.00 | 540.00 | 550.00 | 37,183,600 | 0 |
| 16-Apr-2025 | 560.00 | 560.00 | 545.00 | 545.00 | 32,642,000 | 0 |
| 15-Apr-2025 | 570.00 | 575.00 | 550.00 | 555.00 | 28,744,200 | 0 |
| 14-Apr-2025 | 555.00 | 575.00 | 550.00 | 570.00 | 26,523,700 | 0 |
| 11-Apr-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 16,657,900 | 0 |
| 10-Apr-2025 | 535.00 | 560.00 | 535.00 | 550.00 | 39,556,300 | 0 |
| 09-Apr-2025 | 530.00 | 540.00 | 520.00 | 525.00 | 28,524,600 | 0 |
| 08-Apr-2025 | 535.00 | 540.00 | 515.00 | 530.00 | 37,944,500 | 0 |
| 27-Mar-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 14,685,300 | 0 |
| 26-Mar-2025 | 560.00 | 565.00 | 555.00 | 555.00 | 25,161,500 | 0 |
| 25-Mar-2025 | 565.00 | 570.00 | 550.00 | 560.00 | 13,691,200 | 0 |
| 24-Mar-2025 | 560.00 | 565.00 | 535.00 | 565.00 | 22,820,900 | 0 |
| 21-Mar-2025 | 575.00 | 575.00 | 555.00 | 560.00 | 18,551,100 | 0 |
| 20-Mar-2025 | 550.00 | 575.00 | 550.00 | 570.00 | 18,543,100 | 0 |
| 19-Mar-2025 | 545.00 | 555.00 | 540.00 | 545.00 | 14,178,600 | 0 |
| 18-Mar-2025 | 550.00 | 550.00 | 515.00 | 545.00 | 50,127,600 | 0 |
| 17-Mar-2025 | 545.00 | 555.00 | 535.00 | 540.00 | 17,140,900 | 0 |
| 14-Mar-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 27,942,600 | 0 |
| 13-Mar-2025 | 560.00 | 565.00 | 550.00 | 555.00 | 15,137,200 | 0 |
| 12-Mar-2025 | 560.00 | 570.00 | 550.00 | 560.00 | 24,198,500 | 0 |
| 11-Mar-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 11,782,700 | 0 |
| 10-Mar-2025 | 580.00 | 585.00 | 560.00 | 565.00 | 35,958,100 | 0 |
| 07-Mar-2025 | 600.00 | 615.00 | 575.00 | 575.00 | 67,111,200 | 0 |
| 06-Mar-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 8,795,200 | 0 |
| 05-Mar-2025 | 565.00 | 580.00 | 560.00 | 570.00 | 16,101,200 | 0 |
| 04-Mar-2025 | 575.00 | 580.00 | 555.00 | 565.00 | 14,731,800 | 0 |
| 03-Mar-2025 | 560.00 | 580.00 | 560.00 | 575.00 | 13,077,500 | 0 |
| 28-Feb-2025 | 590.00 | 590.00 | 550.00 | 555.00 | 27,401,400 | 0 |
| 27-Feb-2025 | 600.00 | 600.00 | 565.00 | 590.00 | 21,618,100 | 0 |
| 26-Feb-2025 | 615.00 | 630.00 | 580.00 | 600.00 | 39,368,600 | 0 |
| 25-Feb-2025 | 605.00 | 620.00 | 595.00 | 615.00 | 28,588,600 | 0 |
| 24-Feb-2025 | 600.00 | 605.00 | 595.00 | 605.00 | 6,980,700 | 0 |
| 21-Feb-2025 | 600.00 | 605.00 | 595.00 | 600.00 | 5,662,700 | 0 |
| 20-Feb-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 11,979,800 | 0 |
| 19-Feb-2025 | 610.00 | 615.00 | 600.00 | 610.00 | 9,788,900 | 0 |
| 18-Feb-2025 | 615.00 | 620.00 | 605.00 | 610.00 | 8,875,600 | 0 |
| 17-Feb-2025 | 620.00 | 620.00 | 605.00 | 615.00 | 12,205,000 | 0 |
| 14-Feb-2025 | 620.00 | 620.00 | 600.00 | 620.00 | 30,289,800 | 0 |
| 13-Feb-2025 | 590.00 | 620.00 | 590.00 | 615.00 | 72,312,000 | 0 |
| 12-Feb-2025 | 550.00 | 590.00 | 550.00 | 580.00 | 33,062,600 | 0 |
| 11-Feb-2025 | 555.00 | 560.00 | 550.00 | 550.00 | 7,768,000 | 0 |
| 10-Feb-2025 | 565.00 | 570.00 | 555.00 | 555.00 | 10,500,900 | 0 |
| 07-Feb-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 11,535,400 | 0 |