| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 492.00 | 496.00 | 490.00 | 492.00 | 7,160,200 | 0 |
| 17-Jul-2025 | 492.00 | 494.00 | 488.00 | 492.00 | 4,276,100 | 0 |
| 16-Jul-2025 | 492.00 | 494.00 | 490.00 | 492.00 | 6,565,700 | 0 |
| 15-Jul-2025 | 488.00 | 492.00 | 486.00 | 490.00 | 5,824,300 | 0 |
| 14-Jul-2025 | 496.00 | 496.00 | 484.00 | 488.00 | 11,521,900 | 0 |
| 11-Jul-2025 | 490.00 | 498.00 | 490.00 | 496.00 | 5,743,200 | 0 |
| 10-Jul-2025 | 490.00 | 492.00 | 486.00 | 488.00 | 9,469,900 | 0 |
| 09-Jul-2025 | 488.00 | 490.00 | 486.00 | 488.00 | 4,657,000 | 0 |
| 08-Jul-2025 | 486.00 | 490.00 | 484.00 | 488.00 | 5,933,600 | 0 |
| 07-Jul-2025 | 484.00 | 488.00 | 482.00 | 484.00 | 6,816,000 | 0 |
| 04-Jul-2025 | 488.00 | 490.00 | 484.00 | 484.00 | 2,568,000 | 0 |
| 03-Jul-2025 | 486.00 | 490.00 | 484.00 | 486.00 | 5,864,800 | 0 |
| 02-Jul-2025 | 488.00 | 488.00 | 484.00 | 486.00 | 4,772,500 | 0 |
| 01-Jul-2025 | 500.00 | 500.00 | 486.00 | 486.00 | 12,772,900 | 0 |
| 30-Jun-2025 | 486.00 | 500.00 | 486.00 | 500.00 | 11,459,300 | 0 |
| 26-Jun-2025 | 480.00 | 492.00 | 480.00 | 486.00 | 15,703,800 | 0 |
| 25-Jun-2025 | 480.00 | 484.00 | 476.00 | 476.00 | 8,265,500 | 0 |
| 24-Jun-2025 | 474.00 | 484.00 | 474.00 | 480.00 | 6,821,000 | 0 |
| 23-Jun-2025 | 480.00 | 480.00 | 472.00 | 472.00 | 17,701,800 | 0 |
| 20-Jun-2025 | 486.00 | 486.00 | 480.00 | 484.00 | 11,419,100 | 0 |
| 19-Jun-2025 | 490.00 | 490.00 | 484.00 | 486.00 | 12,808,500 | 0 |
| 18-Jun-2025 | 490.00 | 490.00 | 486.00 | 488.00 | 6,137,200 | 0 |
| 17-Jun-2025 | 486.00 | 494.00 | 486.00 | 490.00 | 11,014,700 | 0 |
| 16-Jun-2025 | 490.00 | 494.00 | 486.00 | 486.00 | 15,567,300 | 0 |
| 13-Jun-2025 | 494.00 | 496.00 | 490.00 | 490.00 | 13,132,100 | 0 |
| 12-Jun-2025 | 498.00 | 500.00 | 492.00 | 494.00 | 18,683,200 | 0 |
| 11-Jun-2025 | 505.00 | 505.00 | 492.00 | 498.00 | 38,379,300 | 0 |
| 10-Jun-2025 | 500.00 | 505.00 | 500.00 | 505.00 | 17,947,900 | 0 |
| 05-Jun-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 15,288,800 | 0 |
| 04-Jun-2025 | 500.00 | 515.00 | 498.00 | 510.00 | 46,122,500 | 0 |
| 03-Jun-2025 | 565.00 | 565.00 | 560.00 | 560.00 | 59,823,300 | 0 |
| 02-Jun-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 72,641,200 | 0 |
| 28-May-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 25,589,300 | 0 |
| 27-May-2025 | 560.00 | 565.00 | 555.00 | 565.00 | 18,110,000 | 0 |
| 26-May-2025 | 570.00 | 570.00 | 555.00 | 560.00 | 24,193,500 | 0 |
| 23-May-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 13,791,100 | 0 |
| 22-May-2025 | 565.00 | 575.00 | 555.00 | 565.00 | 43,608,900 | 0 |
| 21-May-2025 | 550.00 | 560.00 | 550.00 | 560.00 | 13,299,600 | 0 |
| 20-May-2025 | 560.00 | 560.00 | 550.00 | 550.00 | 14,686,800 | 0 |
| 19-May-2025 | 550.00 | 565.00 | 550.00 | 560.00 | 27,775,100 | 0 |
| 16-May-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 22,995,400 | 0 |
| 15-May-2025 | 530.00 | 550.00 | 525.00 | 550.00 | 27,463,200 | 0 |
| 14-May-2025 | 520.00 | 530.00 | 515.00 | 530.00 | 24,087,400 | 0 |
| 09-May-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 11,013,800 | 0 |
| 08-May-2025 | 520.00 | 525.00 | 510.00 | 515.00 | 24,419,100 | 0 |
| 07-May-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 12,172,900 | 0 |
| 06-May-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 13,368,000 | 0 |
| 05-May-2025 | 525.00 | 525.00 | 510.00 | 520.00 | 24,450,800 | 0 |
| 02-May-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 11,181,900 | 0 |
| 30-Apr-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 9,632,500 | 0 |
| 29-Apr-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 15,885,800 | 0 |
| 28-Apr-2025 | 515.00 | 525.00 | 510.00 | 525.00 | 23,617,500 | 0 |
| 25-Apr-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 22,483,200 | 0 |
| 24-Apr-2025 | 510.00 | 525.00 | 505.00 | 515.00 | 37,493,900 | 0 |
| 23-Apr-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 34,697,900 | 0 |
| 22-Apr-2025 | 515.00 | 520.00 | 500.00 | 510.00 | 15,298,900 | 0 |
| 21-Apr-2025 | 510.00 | 520.00 | 510.00 | 515.00 | 8,107,300 | 0 |
| 17-Apr-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 4,925,700 | 0 |
| 16-Apr-2025 | 520.00 | 525.00 | 505.00 | 510.00 | 9,746,100 | 0 |
| 15-Apr-2025 | 515.00 | 530.00 | 515.00 | 520.00 | 15,135,300 | 0 |
| 14-Apr-2025 | 500.00 | 520.00 | 500.00 | 515.00 | 7,554,100 | 0 |
| 11-Apr-2025 | 490.00 | 505.00 | 486.00 | 500.00 | 9,769,100 | 0 |
| 10-Apr-2025 | 488.00 | 496.00 | 486.00 | 490.00 | 7,349,700 | 0 |
| 09-Apr-2025 | 470.00 | 480.00 | 466.00 | 478.00 | 5,570,100 | 0 |
| 08-Apr-2025 | 470.00 | 480.00 | 460.00 | 470.00 | 19,276,000 | 0 |
| 27-Mar-2025 | 490.00 | 500.00 | 484.00 | 500.00 | 7,362,500 | 0 |
| 26-Mar-2025 | 474.00 | 494.00 | 474.00 | 488.00 | 13,125,600 | 0 |
| 25-Mar-2025 | 468.00 | 478.00 | 468.00 | 474.00 | 14,662,900 | 0 |
| 24-Mar-2025 | 468.00 | 470.00 | 466.00 | 468.00 | 7,675,700 | 0 |
| 21-Mar-2025 | 472.00 | 472.00 | 462.00 | 468.00 | 8,300,400 | 0 |
| 20-Mar-2025 | 470.00 | 472.00 | 466.00 | 468.00 | 6,134,500 | 0 |
| 19-Mar-2025 | 452.00 | 480.00 | 452.00 | 468.00 | 13,540,800 | 0 |
| 18-Mar-2025 | 470.00 | 472.00 | 450.00 | 458.00 | 18,458,700 | 0 |
| 17-Mar-2025 | 470.00 | 474.00 | 468.00 | 472.00 | 3,774,900 | 0 |
| 14-Mar-2025 | 472.00 | 472.00 | 468.00 | 470.00 | 2,185,500 | 0 |
| 13-Mar-2025 | 470.00 | 472.00 | 468.00 | 472.00 | 3,887,000 | 0 |
| 12-Mar-2025 | 472.00 | 472.00 | 468.00 | 470.00 | 11,785,900 | 0 |
| 11-Mar-2025 | 476.00 | 476.00 | 470.00 | 472.00 | 9,041,700 | 0 |
| 10-Mar-2025 | 480.00 | 482.00 | 472.00 | 476.00 | 5,251,800 | 0 |
| 07-Mar-2025 | 480.00 | 482.00 | 472.00 | 480.00 | 20,127,800 | 0 |
| 06-Mar-2025 | 474.00 | 484.00 | 474.00 | 480.00 | 7,382,300 | 0 |
| 05-Mar-2025 | 470.00 | 482.00 | 470.00 | 470.00 | 16,059,900 | 0 |
| 04-Mar-2025 | 478.00 | 480.00 | 466.00 | 468.00 | 13,492,900 | 0 |
| 03-Mar-2025 | 454.00 | 484.00 | 452.00 | 480.00 | 17,115,100 | 0 |
| 28-Feb-2025 | 474.00 | 474.00 | 452.00 | 454.00 | 17,284,600 | 0 |
| 27-Feb-2025 | 480.00 | 486.00 | 472.00 | 474.00 | 15,861,800 | 0 |
| 26-Feb-2025 | 500.00 | 505.00 | 476.00 | 480.00 | 48,432,900 | 0 |
| 25-Feb-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 17,460,600 | 0 |
| 24-Feb-2025 | 535.00 | 540.00 | 500.00 | 515.00 | 44,719,000 | 0 |
| 21-Feb-2025 | 545.00 | 545.00 | 540.00 | 545.00 | 6,605,800 | 0 |
| 20-Feb-2025 | 550.00 | 555.00 | 545.00 | 545.00 | 8,267,300 | 0 |
| 19-Feb-2025 | 565.00 | 565.00 | 550.00 | 555.00 | 9,632,400 | 0 |
| 18-Feb-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 2,817,100 | 0 |
| 17-Feb-2025 | 550.00 | 565.00 | 545.00 | 560.00 | 8,329,200 | 0 |
| 14-Feb-2025 | 550.00 | 550.00 | 545.00 | 545.00 | 3,514,100 | 0 |
| 13-Feb-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 2,384,800 | 0 |
| 12-Feb-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 3,551,200 | 0 |
| 11-Feb-2025 | 550.00 | 550.00 | 540.00 | 545.00 | 6,330,100 | 0 |
| 10-Feb-2025 | 555.00 | 555.00 | 545.00 | 550.00 | 6,376,700 | 0 |
| 07-Feb-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 7,884,200 | 0 |