| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 464.00 | 464.00 | 450.00 | 460.00 | 3,000 | 0 |
| 18-Jul-2025 | 452.00 | 460.00 | 452.00 | 458.00 | 3,500 | 0 |
| 17-Jul-2025 | 422.00 | 505.00 | 422.00 | 452.00 | 168,300 | 0 |
| 16-Jul-2025 | 440.00 | 444.00 | 432.00 | 438.00 | 45,500 | 0 |
| 15-Jul-2025 | 444.00 | 458.00 | 430.00 | 430.00 | 24,600 | 0 |
| 14-Jul-2025 | 436.00 | 448.00 | 436.00 | 444.00 | 3,200 | 0 |
| 11-Jul-2025 | 450.00 | 450.00 | 438.00 | 448.00 | 11,400 | 0 |
| 10-Jul-2025 | 430.00 | 450.00 | 430.00 | 448.00 | 21,800 | 0 |
| 09-Jul-2025 | 430.00 | 438.00 | 420.00 | 432.00 | 23,100 | 0 |
| 08-Jul-2025 | 432.00 | 444.00 | 432.00 | 432.00 | 9,100 | 0 |
| 07-Jul-2025 | 428.00 | 444.00 | 424.00 | 432.00 | 13,600 | 0 |
| 04-Jul-2025 | 450.00 | 450.00 | 426.00 | 446.00 | 41,300 | 0 |
| 03-Jul-2025 | 450.00 | 450.00 | 438.00 | 448.00 | 2,600 | 0 |
| 02-Jul-2025 | 450.00 | 450.00 | 438.00 | 438.00 | 13,700 | 0 |
| 01-Jul-2025 | 446.00 | 450.00 | 442.00 | 450.00 | 13,500 | 0 |
| 30-Jun-2025 | 442.00 | 470.00 | 440.00 | 440.00 | 4,500 | 0 |
| 26-Jun-2025 | 452.00 | 454.00 | 434.00 | 442.00 | 5,800 | 0 |
| 25-Jun-2025 | 448.00 | 452.00 | 430.00 | 452.00 | 20,000 | 0 |
| 24-Jun-2025 | 430.00 | 454.00 | 428.00 | 448.00 | 25,000 | 0 |
| 23-Jun-2025 | 422.00 | 480.00 | 400.00 | 434.00 | 87,600 | 0 |
| 20-Jun-2025 | 446.00 | 446.00 | 434.00 | 434.00 | 35,900 | 0 |
| 19-Jun-2025 | 464.00 | 464.00 | 444.00 | 444.00 | 40,400 | 0 |
| 18-Jun-2025 | 468.00 | 470.00 | 458.00 | 464.00 | 22,800 | 0 |
| 17-Jun-2025 | 464.00 | 470.00 | 464.00 | 468.00 | 5,200 | 0 |
| 16-Jun-2025 | 468.00 | 478.00 | 460.00 | 470.00 | 63,800 | 0 |
| 13-Jun-2025 | 478.00 | 478.00 | 450.00 | 470.00 | 49,300 | 0 |
| 12-Jun-2025 | 476.00 | 482.00 | 458.00 | 458.00 | 42,500 | 0 |
| 11-Jun-2025 | 476.00 | 486.00 | 466.00 | 476.00 | 5,700 | 0 |
| 10-Jun-2025 | 472.00 | 482.00 | 466.00 | 474.00 | 25,300 | 0 |
| 05-Jun-2025 | 474.00 | 474.00 | 460.00 | 472.00 | 60,000 | 0 |
| 04-Jun-2025 | 486.00 | 486.00 | 460.00 | 474.00 | 20,600 | 0 |
| 03-Jun-2025 | 478.00 | 488.00 | 476.00 | 486.00 | 7,300 | 0 |
| 02-Jun-2025 | 478.00 | 496.00 | 470.00 | 476.00 | 109,600 | 0 |
| 28-May-2025 | 476.00 | 488.00 | 476.00 | 478.00 | 8,700 | 0 |
| 27-May-2025 | 486.00 | 486.00 | 472.00 | 476.00 | 54,400 | 0 |
| 26-May-2025 | 480.00 | 486.00 | 476.00 | 482.00 | 25,600 | 0 |
| 23-May-2025 | 480.00 | 480.00 | 476.00 | 476.00 | 118,700 | 0 |
| 22-May-2025 | 488.00 | 488.00 | 468.00 | 480.00 | 197,900 | 0 |
| 21-May-2025 | 488.00 | 488.00 | 484.00 | 488.00 | 18,800 | 0 |
| 20-May-2025 | 492.00 | 500.00 | 488.00 | 488.00 | 8,200 | 0 |
| 19-May-2025 | 490.00 | 510.00 | 482.00 | 488.00 | 199,900 | 0 |
| 16-May-2025 | 492.00 | 500.00 | 480.00 | 490.00 | 17,800 | 0 |
| 15-May-2025 | 494.00 | 500.00 | 486.00 | 496.00 | 57,600 | 0 |
| 14-May-2025 | 490.00 | 500.00 | 488.00 | 500.00 | 23,600 | 0 |
| 09-May-2025 | 505.00 | 520.00 | 490.00 | 490.00 | 176,700 | 0 |
| 08-May-2025 | 498.00 | 535.00 | 496.00 | 500.00 | 209,500 | 0 |
| 07-May-2025 | 500.00 | 525.00 | 498.00 | 500.00 | 106,200 | 0 |
| 06-May-2025 | 510.00 | 535.00 | 500.00 | 505.00 | 53,200 | 0 |
| 05-May-2025 | 525.00 | 540.00 | 505.00 | 510.00 | 94,500 | 0 |
| 02-May-2025 | 535.00 | 565.00 | 510.00 | 520.00 | 168,100 | 0 |
| 30-Apr-2025 | 530.00 | 560.00 | 520.00 | 535.00 | 119,400 | 0 |
| 29-Apr-2025 | 580.00 | 580.00 | 535.00 | 540.00 | 159,900 | 0 |
| 28-Apr-2025 | 595.00 | 595.00 | 535.00 | 550.00 | 140,000 | 0 |
| 25-Apr-2025 | 505.00 | 605.00 | 505.00 | 555.00 | 1,223,200 | 0 |
| 24-Apr-2025 | 515.00 | 515.00 | 494.00 | 505.00 | 87,300 | 0 |
| 23-Apr-2025 | 520.00 | 540.00 | 500.00 | 520.00 | 69,700 | 0 |
| 22-Apr-2025 | 492.00 | 515.00 | 492.00 | 515.00 | 87,800 | 0 |
| 21-Apr-2025 | 492.00 | 505.00 | 490.00 | 496.00 | 45,600 | 0 |
| 17-Apr-2025 | 498.00 | 510.00 | 472.00 | 492.00 | 169,900 | 0 |
| 16-Apr-2025 | 545.00 | 545.00 | 478.00 | 496.00 | 151,500 | 0 |
| 15-Apr-2025 | 472.00 | 530.00 | 468.00 | 484.00 | 390,700 | 0 |
| 14-Apr-2025 | 505.00 | 505.00 | 468.00 | 474.00 | 471,700 | 0 |
| 11-Apr-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 10-Apr-2025 | 540.00 | 580.00 | 482.00 | 505.00 | 885,700 | 0 |
| 09-Apr-2025 | 590.00 | 590.00 | 480.00 | 515.00 | 533,500 | 0 |
| 08-Apr-2025 | 490.00 | 610.00 | 476.00 | 555.00 | 559,900 | 0 |
| 27-Mar-2025 | 645.00 | 650.00 | 545.00 | 560.00 | 2,354,700 | 0 |
| 26-Mar-2025 | 695.00 | 905.00 | 645.00 | 645.00 | 1,953,100 | 0 |
| 25-Mar-2025 | 1,140.00 | 1,140.00 | 855.00 | 855.00 | 2,436,600 | 0 |
| 24-Mar-2025 | 1,350.00 | 1,350.00 | 995.00 | 1,140.00 | 4,607,300 | 0 |
| 21-Mar-2025 | 1,370.00 | 1,370.00 | 1,255.00 | 1,325.00 | 2,074,100 | 0 |
| 20-Mar-2025 | 1,330.00 | 1,600.00 | 1,180.00 | 1,330.00 | 3,490,600 | 0 |
| 19-Mar-2025 | 1,395.00 | 1,395.00 | 1,280.00 | 1,315.00 | 1,039,300 | 0 |
| 18-Mar-2025 | 1,400.00 | 1,400.00 | 1,225.00 | 1,330.00 | 1,618,000 | 0 |
| 17-Mar-2025 | 1,400.00 | 1,500.00 | 1,275.00 | 1,350.00 | 4,347,700 | 0 |
| 14-Mar-2025 | 1,325.00 | 1,340.00 | 1,060.00 | 1,330.00 | 2,202,700 | 0 |
| 13-Mar-2025 | 1,315.00 | 1,485.00 | 1,290.00 | 1,325.00 | 4,442,600 | 0 |
| 12-Mar-2025 | 1,430.00 | 1,460.00 | 1,235.00 | 1,315.00 | 2,976,300 | 0 |
| 11-Mar-2025 | 1,390.00 | 1,570.00 | 1,370.00 | 1,405.00 | 4,404,200 | 0 |
| 10-Mar-2025 | 1,380.00 | 1,400.00 | 1,285.00 | 1,365.00 | 1,059,500 | 0 |
| 07-Mar-2025 | 1,400.00 | 1,400.00 | 1,255.00 | 1,350.00 | 979,000 | 0 |
| 06-Mar-2025 | 1,320.00 | 1,400.00 | 1,180.00 | 1,275.00 | 2,625,200 | 0 |
| 05-Mar-2025 | 1,245.00 | 1,325.00 | 1,200.00 | 1,260.00 | 105,500 | 0 |
| 04-Mar-2025 | 1,285.00 | 1,285.00 | 1,150.00 | 1,235.00 | 1,794,100 | 0 |
| 03-Mar-2025 | 1,120.00 | 1,325.00 | 840.00 | 1,235.00 | 3,832,900 | 0 |
| 28-Feb-2025 | 1,465.00 | 1,520.00 | 1,120.00 | 1,120.00 | 4,812,400 | 0 |
| 27-Feb-2025 | 1,575.00 | 1,575.00 | 1,405.00 | 1,490.00 | 1,599,300 | 0 |
| 26-Feb-2025 | 1,595.00 | 1,600.00 | 1,495.00 | 1,550.00 | 1,641,300 | 0 |
| 25-Feb-2025 | 1,395.00 | 1,600.00 | 1,365.00 | 1,565.00 | 549,200 | 0 |
| 24-Feb-2025 | 1,395.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,505,100 | 0 |
| 21-Feb-2025 | 1,225.00 | 1,480.00 | 1,190.00 | 1,345.00 | 220,200 | 0 |
| 20-Feb-2025 | 1,085.00 | 1,340.00 | 1,060.00 | 1,185.00 | 1,698,200 | 0 |
| 19-Feb-2025 | 1,085.00 | 1,085.00 | 1,040.00 | 1,075.00 | 378,300 | 0 |
| 18-Feb-2025 | 1,085.00 | 1,085.00 | 1,005.00 | 1,075.00 | 203,800 | 0 |
| 17-Feb-2025 | 1,085.00 | 1,085.00 | 1,035.00 | 1,075.00 | 741,500 | 0 |
| 14-Feb-2025 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,069,100 | 0 |
| 13-Feb-2025 | 1,025.00 | 1,085.00 | 990.00 | 1,060.00 | 185,800 | 0 |
| 12-Feb-2025 | 1,010.00 | 1,080.00 | 980.00 | 1,020.00 | 1,053,300 | 0 |
| 11-Feb-2025 | 1,020.00 | 1,020.00 | 930.00 | 1,005.00 | 450,600 | 0 |
| 10-Feb-2025 | 1,000.00 | 1,085.00 | 940.00 | 1,015.00 | 376,300 | 0 |