| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 314.00 | 316.00 | 306.00 | 314.00 | 2,655,000 | 0 |
| 18-Jul-2025 | 312.00 | 314.00 | 310.00 | 312.00 | 976,300 | 0 |
| 17-Jul-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 1,980,200 | 0 |
| 16-Jul-2025 | 308.00 | 314.00 | 306.00 | 310.00 | 2,152,900 | 0 |
| 15-Jul-2025 | 314.00 | 314.00 | 306.00 | 308.00 | 2,241,100 | 0 |
| 14-Jul-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 2,678,900 | 0 |
| 11-Jul-2025 | 318.00 | 320.00 | 312.00 | 316.00 | 1,635,600 | 0 |
| 10-Jul-2025 | 310.00 | 318.00 | 308.00 | 318.00 | 1,609,000 | 0 |
| 09-Jul-2025 | 308.00 | 312.00 | 304.00 | 310.00 | 871,600 | 0 |
| 08-Jul-2025 | 308.00 | 312.00 | 306.00 | 308.00 | 1,471,200 | 0 |
| 07-Jul-2025 | 306.00 | 310.00 | 300.00 | 306.00 | 1,830,000 | 0 |
| 04-Jul-2025 | 308.00 | 312.00 | 302.00 | 304.00 | 1,477,900 | 0 |
| 03-Jul-2025 | 308.00 | 314.00 | 308.00 | 308.00 | 643,800 | 0 |
| 02-Jul-2025 | 300.00 | 310.00 | 300.00 | 308.00 | 2,125,300 | 0 |
| 01-Jul-2025 | 314.00 | 316.00 | 308.00 | 310.00 | 1,984,300 | 0 |
| 30-Jun-2025 | 308.00 | 318.00 | 306.00 | 312.00 | 1,676,400 | 0 |
| 26-Jun-2025 | 302.00 | 310.00 | 298.00 | 306.00 | 3,342,300 | 0 |
| 25-Jun-2025 | 302.00 | 310.00 | 302.00 | 302.00 | 2,215,000 | 0 |
| 24-Jun-2025 | 294.00 | 312.00 | 294.00 | 302.00 | 3,259,400 | 0 |
| 23-Jun-2025 | 304.00 | 304.00 | 286.00 | 294.00 | 6,004,300 | 0 |
| 20-Jun-2025 | 306.00 | 306.00 | 300.00 | 304.00 | 5,470,300 | 0 |
| 19-Jun-2025 | 322.00 | 326.00 | 306.00 | 308.00 | 5,410,500 | 0 |
| 18-Jun-2025 | 324.00 | 328.00 | 320.00 | 320.00 | 17,420,000 | 0 |
| 17-Jun-2025 | 328.00 | 328.00 | 322.00 | 324.00 | 2,083,100 | 0 |
| 16-Jun-2025 | 324.00 | 328.00 | 316.00 | 322.00 | 5,913,200 | 0 |
| 13-Jun-2025 | 332.00 | 334.00 | 320.00 | 324.00 | 10,530,000 | 0 |
| 12-Jun-2025 | 346.00 | 346.00 | 330.00 | 334.00 | 8,842,400 | 0 |
| 11-Jun-2025 | 344.00 | 350.00 | 340.00 | 346.00 | 23,413,000 | 0 |
| 10-Jun-2025 | 398.00 | 400.00 | 392.00 | 398.00 | 43,341,800 | 0 |
| 05-Jun-2025 | 396.00 | 398.00 | 390.00 | 392.00 | 30,304,900 | 0 |
| 04-Jun-2025 | 398.00 | 400.00 | 394.00 | 394.00 | 16,589,900 | 0 |
| 03-Jun-2025 | 394.00 | 398.00 | 388.00 | 396.00 | 20,471,400 | 0 |
| 02-Jun-2025 | 380.00 | 396.00 | 380.00 | 394.00 | 69,732,600 | 0 |
| 28-May-2025 | 370.00 | 374.00 | 354.00 | 366.00 | 21,041,200 | 0 |
| 27-May-2025 | 362.00 | 380.00 | 354.00 | 370.00 | 28,354,900 | 0 |
| 26-May-2025 | 328.00 | 368.00 | 322.00 | 350.00 | 19,752,600 | 0 |
| 23-May-2025 | 326.00 | 328.00 | 324.00 | 326.00 | 900,500 | 0 |
| 22-May-2025 | 326.00 | 330.00 | 322.00 | 328.00 | 2,112,300 | 0 |
| 21-May-2025 | 332.00 | 332.00 | 316.00 | 326.00 | 4,579,800 | 0 |
| 20-May-2025 | 320.00 | 332.00 | 318.00 | 330.00 | 6,897,600 | 0 |
| 19-May-2025 | 314.00 | 322.00 | 314.00 | 318.00 | 3,696,900 | 0 |
| 16-May-2025 | 326.00 | 326.00 | 314.00 | 316.00 | 2,087,600 | 0 |
| 15-May-2025 | 320.00 | 328.00 | 320.00 | 326.00 | 5,321,400 | 0 |
| 14-May-2025 | 322.00 | 326.00 | 310.00 | 320.00 | 2,689,100 | 0 |
| 09-May-2025 | 330.00 | 334.00 | 320.00 | 320.00 | 5,050,300 | 0 |
| 08-May-2025 | 306.00 | 340.00 | 304.00 | 330.00 | 19,020,400 | 0 |
| 07-May-2025 | 304.00 | 304.00 | 294.00 | 304.00 | 1,323,200 | 0 |
| 06-May-2025 | 306.00 | 306.00 | 300.00 | 302.00 | 2,017,100 | 0 |
| 05-May-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 1,048,000 | 0 |
| 02-May-2025 | 304.00 | 308.00 | 300.00 | 304.00 | 2,694,800 | 0 |
| 30-Apr-2025 | 304.00 | 308.00 | 302.00 | 306.00 | 1,951,800 | 0 |
| 29-Apr-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 2,778,100 | 0 |
| 28-Apr-2025 | 308.00 | 312.00 | 302.00 | 308.00 | 1,364,500 | 0 |
| 25-Apr-2025 | 314.00 | 320.00 | 306.00 | 306.00 | 2,285,500 | 0 |
| 24-Apr-2025 | 316.00 | 320.00 | 308.00 | 316.00 | 2,065,000 | 0 |
| 23-Apr-2025 | 318.00 | 320.00 | 312.00 | 316.00 | 1,398,600 | 0 |
| 22-Apr-2025 | 312.00 | 322.00 | 306.00 | 316.00 | 2,933,800 | 0 |
| 21-Apr-2025 | 304.00 | 332.00 | 300.00 | 312.00 | 4,609,000 | 0 |
| 17-Apr-2025 | 292.00 | 308.00 | 286.00 | 300.00 | 2,138,200 | 0 |
| 16-Apr-2025 | 288.00 | 294.00 | 288.00 | 292.00 | 687,600 | 0 |
| 15-Apr-2025 | 286.00 | 292.00 | 282.00 | 286.00 | 2,747,900 | 0 |
| 14-Apr-2025 | 280.00 | 282.00 | 276.00 | 282.00 | 1,018,700 | 0 |
| 11-Apr-2025 | 284.00 | 284.00 | 276.00 | 278.00 | 371,800 | 0 |
| 10-Apr-2025 | 280.00 | 284.00 | 276.00 | 278.00 | 1,227,500 | 0 |
| 09-Apr-2025 | 272.00 | 274.00 | 270.00 | 272.00 | 1,832,800 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 268.00 | 272.00 | 2,087,200 | 0 |
| 27-Mar-2025 | 292.00 | 308.00 | 292.00 | 302.00 | 2,700,900 | 0 |
| 26-Mar-2025 | 284.00 | 292.00 | 284.00 | 292.00 | 5,185,800 | 0 |
| 25-Mar-2025 | 282.00 | 284.00 | 276.00 | 284.00 | 969,900 | 0 |
| 24-Mar-2025 | 284.00 | 288.00 | 280.00 | 282.00 | 6,059,800 | 0 |
| 21-Mar-2025 | 290.00 | 292.00 | 282.00 | 284.00 | 1,423,400 | 0 |
| 20-Mar-2025 | 292.00 | 298.00 | 290.00 | 290.00 | 818,000 | 0 |
| 19-Mar-2025 | 284.00 | 294.00 | 282.00 | 290.00 | 973,700 | 0 |
| 18-Mar-2025 | 296.00 | 298.00 | 284.00 | 284.00 | 5,339,100 | 0 |
| 17-Mar-2025 | 302.00 | 306.00 | 290.00 | 294.00 | 1,523,300 | 0 |
| 14-Mar-2025 | 286.00 | 306.00 | 286.00 | 300.00 | 6,590,600 | 0 |
| 13-Mar-2025 | 288.00 | 288.00 | 284.00 | 286.00 | 1,719,700 | 0 |
| 12-Mar-2025 | 284.00 | 290.00 | 282.00 | 286.00 | 594,400 | 0 |
| 11-Mar-2025 | 286.00 | 286.00 | 280.00 | 284.00 | 519,100 | 0 |
| 10-Mar-2025 | 288.00 | 290.00 | 284.00 | 286.00 | 393,600 | 0 |
| 07-Mar-2025 | 290.00 | 292.00 | 282.00 | 288.00 | 526,100 | 0 |
| 06-Mar-2025 | 290.00 | 292.00 | 278.00 | 290.00 | 2,851,700 | 0 |
| 05-Mar-2025 | 276.00 | 280.00 | 274.00 | 278.00 | 2,339,200 | 0 |
| 04-Mar-2025 | 280.00 | 280.00 | 276.00 | 276.00 | 2,779,100 | 0 |
| 03-Mar-2025 | 270.00 | 282.00 | 270.00 | 278.00 | 3,457,800 | 0 |
| 28-Feb-2025 | 282.00 | 282.00 | 262.00 | 268.00 | 4,890,900 | 0 |
| 27-Feb-2025 | 288.00 | 288.00 | 274.00 | 282.00 | 4,301,000 | 0 |
| 26-Feb-2025 | 296.00 | 296.00 | 282.00 | 286.00 | 1,334,400 | 0 |
| 25-Feb-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 1,432,400 | 0 |
| 24-Feb-2025 | 296.00 | 300.00 | 288.00 | 290.00 | 1,313,200 | 0 |
| 21-Feb-2025 | 298.00 | 300.00 | 290.00 | 296.00 | 768,600 | 0 |
| 20-Feb-2025 | 308.00 | 308.00 | 292.00 | 298.00 | 500,700 | 0 |
| 19-Feb-2025 | 306.00 | 308.00 | 302.00 | 302.00 | 710,600 | 0 |
| 18-Feb-2025 | 306.00 | 308.00 | 300.00 | 304.00 | 1,879,100 | 0 |
| 17-Feb-2025 | 294.00 | 302.00 | 294.00 | 302.00 | 1,849,900 | 0 |
| 14-Feb-2025 | 300.00 | 302.00 | 292.00 | 300.00 | 1,626,700 | 0 |
| 13-Feb-2025 | 296.00 | 300.00 | 288.00 | 298.00 | 1,172,900 | 0 |
| 12-Feb-2025 | 290.00 | 296.00 | 284.00 | 292.00 | 2,435,700 | 0 |
| 11-Feb-2025 | 298.00 | 300.00 | 286.00 | 292.00 | 2,008,100 | 0 |
| 10-Feb-2025 | 300.00 | 300.00 | 288.00 | 298.00 | 4,281,100 | 0 |