| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 274.00 | 274.00 | 262.00 | 266.00 | 473,400 | 0 |
| 18-Jul-2025 | 276.00 | 280.00 | 270.00 | 274.00 | 154,000 | 0 |
| 17-Jul-2025 | 274.00 | 278.00 | 270.00 | 274.00 | 139,100 | 0 |
| 16-Jul-2025 | 274.00 | 290.00 | 268.00 | 274.00 | 842,900 | 0 |
| 15-Jul-2025 | 274.00 | 280.00 | 268.00 | 274.00 | 155,800 | 0 |
| 14-Jul-2025 | 274.00 | 278.00 | 270.00 | 274.00 | 314,200 | 0 |
| 11-Jul-2025 | 280.00 | 282.00 | 272.00 | 278.00 | 196,000 | 0 |
| 10-Jul-2025 | 276.00 | 290.00 | 274.00 | 278.00 | 646,900 | 0 |
| 09-Jul-2025 | 280.00 | 280.00 | 266.00 | 268.00 | 393,500 | 0 |
| 08-Jul-2025 | 274.00 | 276.00 | 268.00 | 274.00 | 267,900 | 0 |
| 07-Jul-2025 | 270.00 | 274.00 | 266.00 | 272.00 | 292,600 | 0 |
| 04-Jul-2025 | 284.00 | 284.00 | 266.00 | 270.00 | 1,039,400 | 0 |
| 03-Jul-2025 | 264.00 | 310.00 | 264.00 | 278.00 | 5,290,500 | 0 |
| 02-Jul-2025 | 274.00 | 274.00 | 264.00 | 264.00 | 392,600 | 0 |
| 01-Jul-2025 | 268.00 | 278.00 | 268.00 | 274.00 | 79,300 | 0 |
| 30-Jun-2025 | 272.00 | 272.00 | 266.00 | 270.00 | 114,100 | 0 |
| 26-Jun-2025 | 272.00 | 280.00 | 264.00 | 272.00 | 350,000 | 0 |
| 25-Jun-2025 | 276.00 | 290.00 | 270.00 | 272.00 | 154,200 | 0 |
| 24-Jun-2025 | 276.00 | 284.00 | 266.00 | 268.00 | 456,100 | 0 |
| 23-Jun-2025 | 282.00 | 284.00 | 260.00 | 276.00 | 616,500 | 0 |
| 20-Jun-2025 | 280.00 | 288.00 | 268.00 | 282.00 | 404,400 | 0 |
| 19-Jun-2025 | 288.00 | 294.00 | 272.00 | 284.00 | 584,800 | 0 |
| 18-Jun-2025 | 290.00 | 298.00 | 280.00 | 290.00 | 528,700 | 0 |
| 17-Jun-2025 | 292.00 | 296.00 | 282.00 | 286.00 | 425,700 | 0 |
| 16-Jun-2025 | 284.00 | 308.00 | 272.00 | 292.00 | 2,889,800 | 0 |
| 13-Jun-2025 | 272.00 | 286.00 | 272.00 | 282.00 | 879,000 | 0 |
| 12-Jun-2025 | 276.00 | 280.00 | 270.00 | 274.00 | 595,900 | 0 |
| 11-Jun-2025 | 270.00 | 280.00 | 264.00 | 276.00 | 715,400 | 0 |
| 10-Jun-2025 | 274.00 | 282.00 | 266.00 | 270.00 | 827,500 | 0 |
| 05-Jun-2025 | 272.00 | 284.00 | 266.00 | 274.00 | 561,700 | 0 |
| 04-Jun-2025 | 274.00 | 276.00 | 268.00 | 272.00 | 565,100 | 0 |
| 03-Jun-2025 | 266.00 | 296.00 | 260.00 | 276.00 | 1,562,300 | 0 |
| 02-Jun-2025 | 274.00 | 274.00 | 258.00 | 270.00 | 975,200 | 0 |
| 28-May-2025 | 280.00 | 280.00 | 272.00 | 274.00 | 598,100 | 0 |
| 27-May-2025 | 270.00 | 302.00 | 270.00 | 280.00 | 5,540,600 | 0 |
| 26-May-2025 | 274.00 | 276.00 | 260.00 | 268.00 | 704,400 | 0 |
| 23-May-2025 | 274.00 | 278.00 | 266.00 | 274.00 | 501,300 | 0 |
| 22-May-2025 | 280.00 | 284.00 | 262.00 | 262.00 | 1,384,100 | 0 |
| 21-May-2025 | 264.00 | 290.00 | 258.00 | 274.00 | 2,950,200 | 0 |
| 20-May-2025 | 256.00 | 280.00 | 250.00 | 264.00 | 2,805,000 | 0 |
| 19-May-2025 | 278.00 | 298.00 | 264.00 | 264.00 | 1,882,600 | 0 |
| 16-May-2025 | 320.00 | 354.00 | 268.00 | 278.00 | 8,832,900 | 0 |
| 15-May-2025 | 262.00 | 308.00 | 262.00 | 308.00 | 24,107,100 | 0 |
| 14-May-2025 | 189.00 | 254.00 | 186.00 | 254.00 | 14,482,300 | 0 |
| 09-May-2025 | 188.00 | 192.00 | 186.00 | 189.00 | 231,300 | 0 |
| 08-May-2025 | 188.00 | 197.00 | 188.00 | 188.00 | 549,200 | 0 |
| 07-May-2025 | 184.00 | 192.00 | 184.00 | 188.00 | 574,700 | 0 |
| 06-May-2025 | 193.00 | 193.00 | 183.00 | 184.00 | 480,400 | 0 |
| 05-May-2025 | 181.00 | 202.00 | 181.00 | 190.00 | 2,574,400 | 0 |
| 02-May-2025 | 173.00 | 194.00 | 173.00 | 180.00 | 2,623,600 | 0 |
| 30-Apr-2025 | 172.00 | 172.00 | 166.00 | 168.00 | 282,100 | 0 |
| 29-Apr-2025 | 164.00 | 178.00 | 164.00 | 169.00 | 1,034,600 | 0 |
| 28-Apr-2025 | 164.00 | 169.00 | 164.00 | 164.00 | 250,900 | 0 |
| 25-Apr-2025 | 163.00 | 167.00 | 162.00 | 164.00 | 454,600 | 0 |
| 24-Apr-2025 | 169.00 | 170.00 | 163.00 | 167.00 | 370,700 | 0 |
| 23-Apr-2025 | 170.00 | 170.00 | 163.00 | 169.00 | 195,000 | 0 |
| 22-Apr-2025 | 167.00 | 170.00 | 164.00 | 166.00 | 68,600 | 0 |
| 21-Apr-2025 | 178.00 | 178.00 | 166.00 | 166.00 | 274,000 | 0 |
| 17-Apr-2025 | 170.00 | 183.00 | 162.00 | 164.00 | 401,700 | 0 |
| 16-Apr-2025 | 161.00 | 188.00 | 161.00 | 170.00 | 844,900 | 0 |
| 15-Apr-2025 | 164.00 | 165.00 | 161.00 | 163.00 | 108,200 | 0 |
| 14-Apr-2025 | 165.00 | 166.00 | 161.00 | 164.00 | 92,600 | 0 |
| 11-Apr-2025 | 165.00 | 170.00 | 160.00 | 164.00 | 79,100 | 0 |
| 10-Apr-2025 | 197.00 | 197.00 | 135.00 | 165.00 | 752,100 | 0 |
| 09-Apr-2025 | 160.00 | 168.00 | 140.00 | 146.00 | 681,100 | 0 |
| 08-Apr-2025 | 148.00 | 173.00 | 148.00 | 160.00 | 178,700 | 0 |
| 27-Mar-2025 | 173.00 | 179.00 | 173.00 | 174.00 | 201,300 | 0 |
| 26-Mar-2025 | 172.00 | 183.00 | 172.00 | 178.00 | 266,500 | 0 |
| 25-Mar-2025 | 172.00 | 175.00 | 171.00 | 171.00 | 185,200 | 0 |
| 24-Mar-2025 | 186.00 | 187.00 | 170.00 | 174.00 | 491,800 | 0 |
| 21-Mar-2025 | 186.00 | 186.00 | 183.00 | 186.00 | 156,300 | 0 |
| 20-Mar-2025 | 183.00 | 192.00 | 183.00 | 185.00 | 557,900 | 0 |
| 19-Mar-2025 | 185.00 | 191.00 | 178.00 | 183.00 | 655,800 | 0 |
| 18-Mar-2025 | 193.00 | 198.00 | 183.00 | 185.00 | 655,100 | 0 |
| 17-Mar-2025 | 196.00 | 199.00 | 190.00 | 190.00 | 373,500 | 0 |
| 14-Mar-2025 | 212.00 | 214.00 | 190.00 | 196.00 | 2,195,900 | 0 |
| 13-Mar-2025 | 182.00 | 232.00 | 182.00 | 212.00 | 18,514,100 | 0 |
| 12-Mar-2025 | 170.00 | 188.00 | 169.00 | 178.00 | 1,623,400 | 0 |
| 11-Mar-2025 | 174.00 | 177.00 | 169.00 | 169.00 | 392,800 | 0 |
| 10-Mar-2025 | 181.00 | 184.00 | 170.00 | 174.00 | 480,800 | 0 |
| 07-Mar-2025 | 181.00 | 189.00 | 181.00 | 181.00 | 235,500 | 0 |
| 06-Mar-2025 | 184.00 | 184.00 | 179.00 | 181.00 | 259,600 | 0 |
| 05-Mar-2025 | 183.00 | 193.00 | 180.00 | 184.00 | 775,400 | 0 |
| 04-Mar-2025 | 192.00 | 192.00 | 172.00 | 183.00 | 813,200 | 0 |
| 03-Mar-2025 | 180.00 | 202.00 | 180.00 | 190.00 | 1,845,300 | 0 |
| 28-Feb-2025 | 224.00 | 224.00 | 177.00 | 180.00 | 3,094,000 | 0 |
| 27-Feb-2025 | 189.00 | 252.00 | 189.00 | 210.00 | 20,582,000 | 0 |
| 26-Feb-2025 | 174.00 | 210.00 | 174.00 | 187.00 | 2,554,900 | 0 |
| 25-Feb-2025 | 181.00 | 182.00 | 173.00 | 178.00 | 173,600 | 0 |
| 24-Feb-2025 | 184.00 | 184.00 | 180.00 | 181.00 | 81,100 | 0 |
| 21-Feb-2025 | 182.00 | 196.00 | 180.00 | 184.00 | 457,600 | 0 |
| 20-Feb-2025 | 180.00 | 185.00 | 180.00 | 181.00 | 73,100 | 0 |
| 19-Feb-2025 | 186.00 | 188.00 | 179.00 | 180.00 | 294,300 | 0 |
| 18-Feb-2025 | 184.00 | 189.00 | 182.00 | 187.00 | 67,800 | 0 |
| 17-Feb-2025 | 180.00 | 190.00 | 180.00 | 187.00 | 177,700 | 0 |
| 14-Feb-2025 | 181.00 | 181.00 | 178.00 | 179.00 | 107,800 | 0 |
| 13-Feb-2025 | 179.00 | 184.00 | 176.00 | 181.00 | 101,600 | 0 |
| 12-Feb-2025 | 182.00 | 189.00 | 161.00 | 179.00 | 669,400 | 0 |
| 11-Feb-2025 | 189.00 | 214.00 | 180.00 | 183.00 | 1,649,500 | 0 |
| 10-Feb-2025 | 194.00 | 195.00 | 188.00 | 190.00 | 237,300 | 0 |