| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 610.00 | 615.00 | 595.00 | 600.00 | 18,378,600 | 0 |
| 17-Jul-2025 | 590.00 | 610.00 | 585.00 | 610.00 | 20,754,600 | 0 |
| 16-Jul-2025 | 570.00 | 590.00 | 560.00 | 585.00 | 19,850,800 | 0 |
| 15-Jul-2025 | 565.00 | 570.00 | 555.00 | 570.00 | 7,228,700 | 0 |
| 14-Jul-2025 | 565.00 | 570.00 | 550.00 | 565.00 | 19,739,500 | 0 |
| 11-Jul-2025 | 540.00 | 580.00 | 540.00 | 555.00 | 29,525,300 | 0 |
| 10-Jul-2025 | 535.00 | 545.00 | 535.00 | 535.00 | 4,445,800 | 0 |
| 09-Jul-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 3,627,200 | 0 |
| 08-Jul-2025 | 520.00 | 540.00 | 520.00 | 540.00 | 8,134,800 | 0 |
| 07-Jul-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 5,851,300 | 0 |
| 04-Jul-2025 | 535.00 | 540.00 | 525.00 | 525.00 | 2,129,000 | 0 |
| 03-Jul-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 3,908,700 | 0 |
| 02-Jul-2025 | 555.00 | 555.00 | 530.00 | 535.00 | 9,190,400 | 0 |
| 01-Jul-2025 | 545.00 | 555.00 | 545.00 | 545.00 | 2,911,100 | 0 |
| 30-Jun-2025 | 560.00 | 560.00 | 530.00 | 555.00 | 30,940,800 | 0 |
| 26-Jun-2025 | 540.00 | 555.00 | 535.00 | 555.00 | 7,972,200 | 0 |
| 25-Jun-2025 | 525.00 | 540.00 | 525.00 | 535.00 | 9,502,700 | 0 |
| 24-Jun-2025 | 525.00 | 540.00 | 520.00 | 520.00 | 21,477,100 | 0 |
| 23-Jun-2025 | 520.00 | 525.00 | 510.00 | 515.00 | 5,560,000 | 0 |
| 20-Jun-2025 | 545.00 | 545.00 | 525.00 | 525.00 | 39,237,500 | 0 |
| 19-Jun-2025 | 550.00 | 550.00 | 535.00 | 545.00 | 9,005,500 | 0 |
| 18-Jun-2025 | 555.00 | 560.00 | 550.00 | 550.00 | 9,861,600 | 0 |
| 17-Jun-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 4,036,500 | 0 |
| 16-Jun-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 10,147,000 | 0 |
| 13-Jun-2025 | 570.00 | 570.00 | 560.00 | 560.00 | 14,779,200 | 0 |
| 12-Jun-2025 | 575.00 | 585.00 | 570.00 | 570.00 | 19,494,000 | 0 |
| 11-Jun-2025 | 605.00 | 605.00 | 595.00 | 600.00 | 13,498,200 | 0 |
| 10-Jun-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 11,447,900 | 0 |
| 05-Jun-2025 | 610.00 | 610.00 | 590.00 | 595.00 | 9,283,700 | 0 |
| 04-Jun-2025 | 610.00 | 610.00 | 590.00 | 610.00 | 41,943,800 | 0 |
| 03-Jun-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 22,755,800 | 0 |
| 02-Jun-2025 | 615.00 | 640.00 | 605.00 | 615.00 | 66,473,400 | 0 |
| 28-May-2025 | 650.00 | 655.00 | 605.00 | 605.00 | 282,734,600 | 0 |
| 27-May-2025 | 650.00 | 655.00 | 640.00 | 650.00 | 23,584,200 | 0 |
| 26-May-2025 | 655.00 | 655.00 | 640.00 | 645.00 | 14,578,100 | 0 |
| 23-May-2025 | 660.00 | 660.00 | 645.00 | 645.00 | 15,465,500 | 0 |
| 22-May-2025 | 660.00 | 665.00 | 650.00 | 650.00 | 13,046,600 | 0 |
| 21-May-2025 | 655.00 | 675.00 | 655.00 | 660.00 | 21,526,300 | 0 |
| 20-May-2025 | 670.00 | 675.00 | 655.00 | 655.00 | 15,048,300 | 0 |
| 19-May-2025 | 680.00 | 685.00 | 665.00 | 665.00 | 17,773,600 | 0 |
| 16-May-2025 | 670.00 | 680.00 | 655.00 | 680.00 | 28,448,000 | 0 |
| 15-May-2025 | 655.00 | 680.00 | 655.00 | 665.00 | 54,676,800 | 0 |
| 14-May-2025 | 635.00 | 650.00 | 630.00 | 645.00 | 58,128,900 | 0 |
| 09-May-2025 | 600.00 | 610.00 | 600.00 | 605.00 | 1,097,700 | 0 |
| 08-May-2025 | 605.00 | 620.00 | 600.00 | 600.00 | 9,306,400 | 0 |
| 07-May-2025 | 630.00 | 630.00 | 600.00 | 600.00 | 18,495,300 | 0 |
| 06-May-2025 | 610.00 | 630.00 | 605.00 | 625.00 | 5,606,500 | 0 |
| 05-May-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 2,712,400 | 0 |
| 02-May-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 3,943,200 | 0 |
| 30-Apr-2025 | 610.00 | 620.00 | 600.00 | 620.00 | 13,273,600 | 0 |
| 29-Apr-2025 | 595.00 | 610.00 | 590.00 | 610.00 | 11,345,100 | 0 |
| 28-Apr-2025 | 575.00 | 600.00 | 575.00 | 590.00 | 15,667,800 | 0 |
| 25-Apr-2025 | 575.00 | 590.00 | 575.00 | 575.00 | 11,479,000 | 0 |
| 24-Apr-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 13,083,300 | 0 |
| 23-Apr-2025 | 580.00 | 595.00 | 565.00 | 585.00 | 12,385,700 | 0 |
| 22-Apr-2025 | 565.00 | 585.00 | 565.00 | 580.00 | 13,042,700 | 0 |
| 21-Apr-2025 | 570.00 | 580.00 | 555.00 | 565.00 | 11,982,100 | 0 |
| 17-Apr-2025 | 550.00 | 575.00 | 550.00 | 570.00 | 14,702,900 | 0 |
| 16-Apr-2025 | 550.00 | 575.00 | 545.00 | 550.00 | 15,730,100 | 0 |
| 15-Apr-2025 | 535.00 | 560.00 | 530.00 | 540.00 | 14,599,700 | 0 |
| 14-Apr-2025 | 515.00 | 540.00 | 515.00 | 525.00 | 14,671,700 | 0 |
| 11-Apr-2025 | 530.00 | 530.00 | 510.00 | 510.00 | 12,837,900 | 0 |
| 10-Apr-2025 | 505.00 | 545.00 | 505.00 | 530.00 | 22,577,500 | 0 |
| 09-Apr-2025 | 490.00 | 505.00 | 488.00 | 496.00 | 18,230,100 | 0 |
| 08-Apr-2025 | 545.00 | 545.00 | 488.00 | 488.00 | 29,390,100 | 0 |
| 27-Mar-2025 | 570.00 | 580.00 | 565.00 | 565.00 | 17,061,100 | 0 |
| 26-Mar-2025 | 555.00 | 575.00 | 550.00 | 565.00 | 11,277,300 | 0 |
| 25-Mar-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 15,482,600 | 0 |
| 24-Mar-2025 | 550.00 | 560.00 | 545.00 | 555.00 | 11,086,500 | 0 |
| 21-Mar-2025 | 570.00 | 570.00 | 550.00 | 550.00 | 21,260,200 | 0 |
| 20-Mar-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 11,372,400 | 0 |
| 19-Mar-2025 | 570.00 | 580.00 | 560.00 | 560.00 | 12,716,400 | 0 |
| 18-Mar-2025 | 580.00 | 580.00 | 550.00 | 570.00 | 12,906,100 | 0 |
| 17-Mar-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 10,562,400 | 0 |
| 14-Mar-2025 | 585.00 | 585.00 | 570.00 | 570.00 | 10,858,600 | 0 |
| 13-Mar-2025 | 585.00 | 600.00 | 580.00 | 580.00 | 12,383,000 | 0 |
| 12-Mar-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 12,017,900 | 0 |
| 11-Mar-2025 | 600.00 | 600.00 | 585.00 | 585.00 | 11,689,100 | 0 |
| 10-Mar-2025 | 605.00 | 610.00 | 590.00 | 600.00 | 11,841,900 | 0 |
| 07-Mar-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 13,226,300 | 0 |
| 06-Mar-2025 | 630.00 | 630.00 | 615.00 | 620.00 | 10,994,300 | 0 |
| 05-Mar-2025 | 645.00 | 645.00 | 625.00 | 630.00 | 12,949,200 | 0 |
| 04-Mar-2025 | 650.00 | 650.00 | 640.00 | 640.00 | 11,600,300 | 0 |
| 03-Mar-2025 | 610.00 | 650.00 | 610.00 | 650.00 | 14,937,700 | 0 |
| 28-Feb-2025 | 630.00 | 635.00 | 610.00 | 610.00 | 13,235,300 | 0 |
| 27-Feb-2025 | 625.00 | 645.00 | 610.00 | 630.00 | 11,709,100 | 0 |
| 26-Feb-2025 | 615.00 | 650.00 | 610.00 | 625.00 | 12,192,200 | 0 |
| 25-Feb-2025 | 625.00 | 645.00 | 615.00 | 615.00 | 9,748,400 | 0 |
| 24-Feb-2025 | 640.00 | 640.00 | 625.00 | 625.00 | 11,179,500 | 0 |
| 21-Feb-2025 | 640.00 | 645.00 | 630.00 | 640.00 | 12,241,800 | 0 |
| 20-Feb-2025 | 645.00 | 655.00 | 630.00 | 640.00 | 11,670,400 | 0 |
| 19-Feb-2025 | 650.00 | 660.00 | 640.00 | 645.00 | 11,511,300 | 0 |
| 18-Feb-2025 | 650.00 | 660.00 | 640.00 | 650.00 | 10,890,700 | 0 |
| 17-Feb-2025 | 640.00 | 665.00 | 635.00 | 645.00 | 10,947,300 | 0 |
| 14-Feb-2025 | 655.00 | 655.00 | 640.00 | 640.00 | 12,088,800 | 0 |
| 13-Feb-2025 | 640.00 | 655.00 | 630.00 | 655.00 | 6,879,100 | 0 |
| 12-Feb-2025 | 635.00 | 650.00 | 630.00 | 640.00 | 5,170,800 | 0 |
| 11-Feb-2025 | 645.00 | 655.00 | 630.00 | 635.00 | 7,734,400 | 0 |
| 10-Feb-2025 | 650.00 | 660.00 | 640.00 | 645.00 | 7,231,000 | 0 |
| 07-Feb-2025 | 655.00 | 660.00 | 640.00 | 650.00 | 21,422,400 | 0 |