| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 352.00 | 362.00 | 342.00 | 350.00 | 617,700 | 0 |
| 18-Jul-2025 | 396.00 | 412.00 | 350.00 | 366.00 | 2,294,800 | 0 |
| 17-Jul-2025 | 316.00 | 392.00 | 310.00 | 392.00 | 3,061,000 | 0 |
| 16-Jul-2025 | 330.00 | 330.00 | 314.00 | 314.00 | 173,300 | 0 |
| 15-Jul-2025 | 330.00 | 340.00 | 328.00 | 330.00 | 31,300 | 0 |
| 14-Jul-2025 | 340.00 | 340.00 | 334.00 | 340.00 | 7,700 | 0 |
| 11-Jul-2025 | 332.00 | 344.00 | 332.00 | 340.00 | 38,500 | 0 |
| 10-Jul-2025 | 326.00 | 376.00 | 326.00 | 336.00 | 170,400 | 0 |
| 09-Jul-2025 | 344.00 | 344.00 | 334.00 | 336.00 | 30,000 | 0 |
| 08-Jul-2025 | 346.00 | 346.00 | 334.00 | 344.00 | 2,500 | 0 |
| 07-Jul-2025 | 354.00 | 354.00 | 328.00 | 346.00 | 26,700 | 0 |
| 04-Jul-2025 | 336.00 | 336.00 | 332.00 | 334.00 | 13,400 | 0 |
| 03-Jul-2025 | 350.00 | 350.00 | 326.00 | 336.00 | 33,400 | 0 |
| 02-Jul-2025 | 362.00 | 376.00 | 322.00 | 336.00 | 131,600 | 0 |
| 01-Jul-2025 | 346.00 | 346.00 | 338.00 | 338.00 | 13,400 | 0 |
| 30-Jun-2025 | 348.00 | 350.00 | 340.00 | 348.00 | 28,100 | 0 |
| 26-Jun-2025 | 368.00 | 368.00 | 340.00 | 350.00 | 192,700 | 0 |
| 25-Jun-2025 | 390.00 | 390.00 | 356.00 | 368.00 | 22,800 | 0 |
| 24-Jun-2025 | 364.00 | 394.00 | 364.00 | 370.00 | 17,800 | 0 |
| 23-Jun-2025 | 364.00 | 364.00 | 354.00 | 364.00 | 20,500 | 0 |
| 20-Jun-2025 | 382.00 | 410.00 | 362.00 | 364.00 | 57,000 | 0 |
| 19-Jun-2025 | 380.00 | 380.00 | 350.00 | 362.00 | 89,900 | 0 |
| 18-Jun-2025 | 392.00 | 392.00 | 370.00 | 378.00 | 46,900 | 0 |
| 17-Jun-2025 | 392.00 | 392.00 | 378.00 | 380.00 | 84,400 | 0 |
| 16-Jun-2025 | 386.00 | 400.00 | 382.00 | 382.00 | 68,000 | 0 |
| 13-Jun-2025 | 388.00 | 400.00 | 384.00 | 386.00 | 33,000 | 0 |
| 12-Jun-2025 | 398.00 | 398.00 | 386.00 | 388.00 | 244,600 | 0 |
| 11-Jun-2025 | 388.00 | 402.00 | 388.00 | 390.00 | 149,100 | 0 |
| 10-Jun-2025 | 390.00 | 396.00 | 388.00 | 394.00 | 324,300 | 0 |
| 05-Jun-2025 | 396.00 | 404.00 | 392.00 | 398.00 | 100,000 | 0 |
| 04-Jun-2025 | 410.00 | 416.00 | 388.00 | 396.00 | 128,900 | 0 |
| 03-Jun-2025 | 394.00 | 418.00 | 386.00 | 410.00 | 174,500 | 0 |
| 02-Jun-2025 | 398.00 | 398.00 | 390.00 | 390.00 | 41,100 | 0 |
| 28-May-2025 | 406.00 | 418.00 | 396.00 | 400.00 | 111,400 | 0 |
| 27-May-2025 | 404.00 | 408.00 | 394.00 | 400.00 | 186,900 | 0 |
| 26-May-2025 | 410.00 | 430.00 | 406.00 | 414.00 | 10,800 | 0 |
| 23-May-2025 | 420.00 | 420.00 | 410.00 | 410.00 | 16,700 | 0 |
| 22-May-2025 | 402.00 | 434.00 | 402.00 | 420.00 | 137,700 | 0 |
| 21-May-2025 | 416.00 | 424.00 | 404.00 | 412.00 | 163,400 | 0 |
| 20-May-2025 | 426.00 | 426.00 | 412.00 | 416.00 | 19,900 | 0 |
| 19-May-2025 | 422.00 | 428.00 | 410.00 | 418.00 | 189,800 | 0 |
| 16-May-2025 | 402.00 | 410.00 | 392.00 | 402.00 | 133,900 | 0 |
| 15-May-2025 | 394.00 | 418.00 | 394.00 | 402.00 | 179,800 | 0 |
| 14-May-2025 | 424.00 | 438.00 | 378.00 | 394.00 | 753,800 | 0 |
| 09-May-2025 | 430.00 | 448.00 | 400.00 | 428.00 | 639,000 | 0 |
| 08-May-2025 | 440.00 | 440.00 | 400.00 | 424.00 | 774,600 | 0 |
| 07-May-2025 | 374.00 | 464.00 | 368.00 | 438.00 | 3,009,400 | 0 |
| 06-May-2025 | 384.00 | 384.00 | 362.00 | 374.00 | 169,400 | 0 |
| 05-May-2025 | 368.00 | 392.00 | 360.00 | 382.00 | 384,300 | 0 |
| 02-May-2025 | 384.00 | 400.00 | 342.00 | 360.00 | 560,800 | 0 |
| 30-Apr-2025 | 346.00 | 398.00 | 342.00 | 376.00 | 2,326,000 | 0 |
| 29-Apr-2025 | 350.00 | 350.00 | 344.00 | 348.00 | 144,800 | 0 |
| 28-Apr-2025 | 350.00 | 350.00 | 344.00 | 344.00 | 419,400 | 0 |
| 25-Apr-2025 | 360.00 | 360.00 | 342.00 | 350.00 | 287,600 | 0 |
| 24-Apr-2025 | 350.00 | 364.00 | 340.00 | 350.00 | 714,800 | 0 |
| 23-Apr-2025 | 350.00 | 360.00 | 340.00 | 350.00 | 1,751,400 | 0 |
| 22-Apr-2025 | 450.00 | 452.00 | 380.00 | 380.00 | 2,215,000 | 0 |
| 21-Apr-2025 | 380.00 | 452.00 | 348.00 | 446.00 | 5,916,000 | 0 |
| 17-Apr-2025 | 290.00 | 362.00 | 270.00 | 362.00 | 785,500 | 0 |
| 16-Apr-2025 | 292.00 | 292.00 | 286.00 | 290.00 | 43,100 | 0 |
| 15-Apr-2025 | 292.00 | 300.00 | 292.00 | 292.00 | 48,900 | 0 |
| 14-Apr-2025 | 290.00 | 298.00 | 284.00 | 294.00 | 102,300 | 0 |
| 11-Apr-2025 | 298.00 | 298.00 | 282.00 | 292.00 | 25,900 | 0 |
| 10-Apr-2025 | 292.00 | 300.00 | 292.00 | 300.00 | 53,300 | 0 |
| 09-Apr-2025 | 288.00 | 300.00 | 286.00 | 292.00 | 133,600 | 0 |
| 08-Apr-2025 | 300.00 | 304.00 | 280.00 | 286.00 | 81,800 | 0 |
| 27-Mar-2025 | 316.00 | 316.00 | 300.00 | 304.00 | 86,700 | 0 |
| 26-Mar-2025 | 300.00 | 312.00 | 298.00 | 304.00 | 158,800 | 0 |
| 25-Mar-2025 | 296.00 | 362.00 | 280.00 | 302.00 | 750,700 | 0 |
| 24-Mar-2025 | 340.00 | 340.00 | 274.00 | 294.00 | 219,200 | 0 |
| 21-Mar-2025 | 352.00 | 356.00 | 336.00 | 340.00 | 214,600 | 0 |
| 20-Mar-2025 | 376.00 | 376.00 | 346.00 | 360.00 | 774,000 | 0 |
| 19-Mar-2025 | 490.00 | 510.00 | 372.00 | 376.00 | 4,234,100 | 0 |
| 18-Mar-2025 | 372.00 | 464.00 | 356.00 | 464.00 | 2,482,900 | 0 |
| 17-Mar-2025 | 356.00 | 444.00 | 356.00 | 372.00 | 2,920,300 | 0 |
| 14-Mar-2025 | 362.00 | 386.00 | 356.00 | 356.00 | 71,600 | 0 |
| 13-Mar-2025 | 384.00 | 388.00 | 356.00 | 362.00 | 120,200 | 0 |
| 12-Mar-2025 | 402.00 | 402.00 | 384.00 | 388.00 | 57,500 | 0 |
| 11-Mar-2025 | 396.00 | 414.00 | 390.00 | 402.00 | 87,400 | 0 |
| 10-Mar-2025 | 402.00 | 402.00 | 382.00 | 396.00 | 130,400 | 0 |
| 07-Mar-2025 | 396.00 | 428.00 | 386.00 | 402.00 | 504,000 | 0 |
| 06-Mar-2025 | 380.00 | 398.00 | 356.00 | 380.00 | 103,900 | 0 |
| 05-Mar-2025 | 382.00 | 430.00 | 380.00 | 380.00 | 487,200 | 0 |
| 04-Mar-2025 | 430.00 | 450.00 | 376.00 | 376.00 | 1,255,000 | 0 |
| 03-Mar-2025 | 404.00 | 464.00 | 362.00 | 464.00 | 6,009,700 | 0 |
| 28-Feb-2025 | 298.00 | 372.00 | 280.00 | 372.00 | 595,300 | 0 |
| 27-Feb-2025 | 286.00 | 306.00 | 270.00 | 298.00 | 369,300 | 0 |
| 26-Feb-2025 | 338.00 | 354.00 | 286.00 | 290.00 | 678,100 | 0 |
| 25-Feb-2025 | 374.00 | 386.00 | 330.00 | 334.00 | 717,800 | 0 |
| 24-Feb-2025 | 390.00 | 394.00 | 340.00 | 364.00 | 489,900 | 0 |
| 21-Feb-2025 | 386.00 | 446.00 | 376.00 | 394.00 | 695,800 | 0 |
| 20-Feb-2025 | 400.00 | 400.00 | 382.00 | 386.00 | 165,200 | 0 |
| 19-Feb-2025 | 404.00 | 410.00 | 388.00 | 400.00 | 109,200 | 0 |
| 18-Feb-2025 | 406.00 | 428.00 | 404.00 | 404.00 | 330,000 | 0 |
| 17-Feb-2025 | 420.00 | 420.00 | 394.00 | 404.00 | 430,700 | 0 |
| 14-Feb-2025 | 486.00 | 500.00 | 420.00 | 420.00 | 2,151,200 | 0 |
| 13-Feb-2025 | 388.00 | 484.00 | 388.00 | 484.00 | 3,866,000 | 0 |
| 12-Feb-2025 | 440.00 | 440.00 | 358.00 | 388.00 | 857,700 | 0 |
| 11-Feb-2025 | 595.00 | 685.00 | 420.00 | 442.00 | 4,851,200 | 0 |
| 10-Feb-2025 | 440.00 | 550.00 | 390.00 | 550.00 | 2,685,900 | 0 |