| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 374.00 | 414.00 | 370.00 | 384.00 | 25,293,500 | 0 |
| 17-Jul-2025 | 362.00 | 378.00 | 358.00 | 372.00 | 4,410,800 | 0 |
| 16-Jul-2025 | 356.00 | 364.00 | 354.00 | 362.00 | 3,049,000 | 0 |
| 15-Jul-2025 | 358.00 | 362.00 | 348.00 | 358.00 | 2,445,100 | 0 |
| 14-Jul-2025 | 362.00 | 366.00 | 354.00 | 358.00 | 3,404,500 | 0 |
| 11-Jul-2025 | 368.00 | 372.00 | 360.00 | 362.00 | 5,120,300 | 0 |
| 10-Jul-2025 | 354.00 | 376.00 | 346.00 | 366.00 | 8,636,300 | 0 |
| 09-Jul-2025 | 348.00 | 356.00 | 344.00 | 352.00 | 2,617,900 | 0 |
| 08-Jul-2025 | 338.00 | 350.00 | 338.00 | 348.00 | 2,961,500 | 0 |
| 07-Jul-2025 | 348.00 | 348.00 | 336.00 | 336.00 | 2,485,600 | 0 |
| 04-Jul-2025 | 352.00 | 354.00 | 346.00 | 348.00 | 1,267,900 | 0 |
| 03-Jul-2025 | 356.00 | 358.00 | 346.00 | 352.00 | 2,552,100 | 0 |
| 02-Jul-2025 | 362.00 | 368.00 | 352.00 | 356.00 | 4,411,800 | 0 |
| 01-Jul-2025 | 342.00 | 368.00 | 342.00 | 360.00 | 5,631,200 | 0 |
| 30-Jun-2025 | 344.00 | 354.00 | 340.00 | 340.00 | 2,903,900 | 0 |
| 26-Jun-2025 | 344.00 | 346.00 | 334.00 | 340.00 | 2,754,000 | 0 |
| 25-Jun-2025 | 360.00 | 366.00 | 338.00 | 340.00 | 5,880,500 | 0 |
| 24-Jun-2025 | 324.00 | 356.00 | 324.00 | 354.00 | 11,183,200 | 0 |
| 23-Jun-2025 | 370.00 | 370.00 | 320.00 | 322.00 | 20,297,300 | 0 |
| 20-Jun-2025 | 376.00 | 400.00 | 376.00 | 376.00 | 87,122,300 | 0 |
| 19-Jun-2025 | 442.00 | 442.00 | 442.00 | 442.00 | 26,320,500 | 0 |
| 18-Jun-2025 | 456.00 | 520.00 | 386.00 | 520.00 | 287,228,300 | 0 |
| 17-Jun-2025 | 530.00 | 580.00 | 448.00 | 454.00 | 86,636,900 | 0 |
| 16-Jun-2025 | 530.00 | 535.00 | 510.00 | 525.00 | 13,990,100 | 0 |
| 13-Jun-2025 | 490.00 | 555.00 | 490.00 | 530.00 | 45,279,100 | 0 |
| 12-Jun-2025 | 520.00 | 525.00 | 480.00 | 490.00 | 4,254,800 | 0 |
| 11-Jun-2025 | 460.00 | 520.00 | 460.00 | 520.00 | 28,145,100 | 0 |
| 10-Jun-2025 | 484.00 | 486.00 | 450.00 | 460.00 | 2,525,400 | 0 |
| 05-Jun-2025 | 476.00 | 486.00 | 474.00 | 484.00 | 19,513,800 | 0 |
| 04-Jun-2025 | 464.00 | 474.00 | 464.00 | 474.00 | 34,881,700 | 0 |
| 03-Jun-2025 | 460.00 | 470.00 | 456.00 | 464.00 | 18,487,900 | 0 |
| 02-Jun-2025 | 466.00 | 466.00 | 452.00 | 454.00 | 772,900 | 0 |
| 28-May-2025 | 468.00 | 476.00 | 466.00 | 466.00 | 496,400 | 0 |
| 27-May-2025 | 466.00 | 470.00 | 466.00 | 468.00 | 458,100 | 0 |
| 26-May-2025 | 466.00 | 472.00 | 464.00 | 466.00 | 664,100 | 0 |
| 23-May-2025 | 468.00 | 470.00 | 462.00 | 464.00 | 337,700 | 0 |
| 22-May-2025 | 464.00 | 466.00 | 456.00 | 458.00 | 1,225,100 | 0 |
| 21-May-2025 | 472.00 | 476.00 | 462.00 | 464.00 | 1,500,200 | 0 |
| 20-May-2025 | 480.00 | 480.00 | 470.00 | 470.00 | 940,900 | 0 |
| 19-May-2025 | 480.00 | 484.00 | 476.00 | 478.00 | 7,350,200 | 0 |
| 16-May-2025 | 486.00 | 490.00 | 478.00 | 480.00 | 1,235,700 | 0 |
| 15-May-2025 | 494.00 | 496.00 | 482.00 | 486.00 | 1,343,600 | 0 |
| 14-May-2025 | 510.00 | 510.00 | 486.00 | 494.00 | 2,122,500 | 0 |
| 09-May-2025 | 500.00 | 510.00 | 500.00 | 505.00 | 8,438,600 | 0 |
| 08-May-2025 | 505.00 | 505.00 | 500.00 | 500.00 | 2,466,300 | 0 |
| 07-May-2025 | 505.00 | 505.00 | 500.00 | 505.00 | 4,107,500 | 0 |
| 06-May-2025 | 505.00 | 515.00 | 498.00 | 505.00 | 19,524,200 | 0 |
| 05-May-2025 | 505.00 | 525.00 | 500.00 | 500.00 | 20,767,600 | 0 |
| 02-May-2025 | 535.00 | 590.00 | 486.00 | 505.00 | 54,013,700 | 0 |
| 30-Apr-2025 | 515.00 | 555.00 | 515.00 | 535.00 | 38,502,100 | 0 |
| 29-Apr-2025 | 510.00 | 515.00 | 510.00 | 515.00 | 6,132,600 | 0 |
| 28-Apr-2025 | 525.00 | 540.00 | 505.00 | 510.00 | 10,632,300 | 0 |
| 25-Apr-2025 | 595.00 | 650.00 | 510.00 | 515.00 | 36,834,000 | 0 |
| 24-Apr-2025 | 605.00 | 605.00 | 575.00 | 595.00 | 1,747,900 | 0 |
| 23-Apr-2025 | 590.00 | 625.00 | 580.00 | 595.00 | 4,902,400 | 0 |
| 22-Apr-2025 | 585.00 | 610.00 | 560.00 | 590.00 | 1,222,400 | 0 |
| 21-Apr-2025 | 625.00 | 660.00 | 605.00 | 605.00 | 3,435,500 | 0 |
| 17-Apr-2025 | 625.00 | 630.00 | 605.00 | 620.00 | 658,000 | 0 |
| 16-Apr-2025 | 630.00 | 640.00 | 615.00 | 620.00 | 1,034,400 | 0 |
| 15-Apr-2025 | 630.00 | 645.00 | 600.00 | 615.00 | 1,254,100 | 0 |
| 14-Apr-2025 | 690.00 | 700.00 | 600.00 | 630.00 | 7,034,100 | 0 |
| 11-Apr-2025 | 590.00 | 710.00 | 575.00 | 685.00 | 44,230,600 | 0 |
| 10-Apr-2025 | 550.00 | 595.00 | 492.00 | 580.00 | 11,611,400 | 0 |
| 09-Apr-2025 | 464.00 | 575.00 | 464.00 | 540.00 | 6,616,400 | 0 |
| 08-Apr-2025 | 500.00 | 500.00 | 450.00 | 464.00 | 584,700 | 0 |
| 27-Mar-2025 | 540.00 | 550.00 | 510.00 | 510.00 | 288,000 | 0 |
| 26-Mar-2025 | 505.00 | 545.00 | 488.00 | 535.00 | 6,204,600 | 0 |
| 25-Mar-2025 | 478.00 | 510.00 | 466.00 | 500.00 | 6,029,700 | 0 |
| 24-Mar-2025 | 500.00 | 585.00 | 450.00 | 478.00 | 2,329,300 | 0 |
| 21-Mar-2025 | 535.00 | 535.00 | 494.00 | 500.00 | 1,352,800 | 0 |
| 20-Mar-2025 | 535.00 | 540.00 | 520.00 | 525.00 | 516,100 | 0 |
| 19-Mar-2025 | 530.00 | 550.00 | 515.00 | 535.00 | 1,187,700 | 0 |
| 18-Mar-2025 | 635.00 | 635.00 | 488.00 | 535.00 | 3,207,800 | 0 |
| 17-Mar-2025 | 610.00 | 660.00 | 585.00 | 630.00 | 17,145,500 | 0 |
| 14-Mar-2025 | 605.00 | 610.00 | 585.00 | 605.00 | 1,600,400 | 0 |
| 13-Mar-2025 | 600.00 | 605.00 | 590.00 | 600.00 | 609,800 | 0 |
| 12-Mar-2025 | 605.00 | 605.00 | 570.00 | 605.00 | 1,388,500 | 0 |
| 11-Mar-2025 | 605.00 | 610.00 | 585.00 | 605.00 | 3,857,500 | 0 |
| 10-Mar-2025 | 595.00 | 605.00 | 595.00 | 605.00 | 1,755,800 | 0 |
| 07-Mar-2025 | 600.00 | 635.00 | 570.00 | 595.00 | 9,825,700 | 0 |
| 06-Mar-2025 | 595.00 | 620.00 | 590.00 | 600.00 | 1,629,500 | 0 |
| 05-Mar-2025 | 600.00 | 635.00 | 525.00 | 595.00 | 6,467,400 | 0 |
| 04-Mar-2025 | 615.00 | 620.00 | 570.00 | 600.00 | 4,329,200 | 0 |
| 03-Mar-2025 | 570.00 | 650.00 | 570.00 | 610.00 | 58,495,700 | 0 |
| 28-Feb-2025 | 680.00 | 740.00 | 515.00 | 565.00 | 64,080,300 | 0 |
| 27-Feb-2025 | 665.00 | 700.00 | 660.00 | 680.00 | 15,328,200 | 0 |
| 26-Feb-2025 | 690.00 | 700.00 | 660.00 | 665.00 | 7,843,200 | 0 |
| 25-Feb-2025 | 705.00 | 705.00 | 620.00 | 660.00 | 8,692,200 | 0 |
| 24-Feb-2025 | 845.00 | 875.00 | 630.00 | 690.00 | 58,724,500 | 0 |
| 21-Feb-2025 | 705.00 | 870.00 | 705.00 | 840.00 | 406,650,300 | 0 |
| 20-Feb-2025 | 720.00 | 725.00 | 680.00 | 705.00 | 13,923,200 | 0 |
| 19-Feb-2025 | 640.00 | 725.00 | 635.00 | 710.00 | 40,413,600 | 0 |
| 18-Feb-2025 | 615.00 | 640.00 | 615.00 | 635.00 | 15,252,100 | 0 |
| 17-Feb-2025 | 620.00 | 630.00 | 600.00 | 615.00 | 3,733,100 | 0 |
| 14-Feb-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 3,053,600 | 0 |
| 13-Feb-2025 | 630.00 | 640.00 | 610.00 | 625.00 | 8,463,500 | 0 |
| 12-Feb-2025 | 640.00 | 660.00 | 580.00 | 620.00 | 5,384,800 | 0 |
| 11-Feb-2025 | 710.00 | 750.00 | 600.00 | 630.00 | 15,316,800 | 0 |
| 10-Feb-2025 | 595.00 | 705.00 | 595.00 | 685.00 | 16,951,600 | 0 |
| 07-Feb-2025 | 665.00 | 715.00 | 494.00 | 590.00 | 50,702,200 | 0 |