| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 352.00 | 356.00 | 352.00 | 354.00 | 40,400 | 0 |
| 17-Jul-2025 | 354.00 | 356.00 | 350.00 | 354.00 | 96,500 | 0 |
| 16-Jul-2025 | 354.00 | 354.00 | 350.00 | 354.00 | 37,800 | 0 |
| 15-Jul-2025 | 354.00 | 354.00 | 350.00 | 354.00 | 57,500 | 0 |
| 14-Jul-2025 | 356.00 | 356.00 | 352.00 | 354.00 | 11,900 | 0 |
| 11-Jul-2025 | 350.00 | 356.00 | 348.00 | 354.00 | 10,700 | 0 |
| 10-Jul-2025 | 352.00 | 354.00 | 350.00 | 350.00 | 49,200 | 0 |
| 09-Jul-2025 | 346.00 | 352.00 | 346.00 | 352.00 | 16,400 | 0 |
| 08-Jul-2025 | 356.00 | 356.00 | 340.00 | 346.00 | 319,900 | 0 |
| 07-Jul-2025 | 356.00 | 360.00 | 344.00 | 356.00 | 68,200 | 0 |
| 04-Jul-2025 | 360.00 | 366.00 | 350.00 | 354.00 | 107,700 | 0 |
| 03-Jul-2025 | 366.00 | 366.00 | 360.00 | 360.00 | 26,900 | 0 |
| 02-Jul-2025 | 362.00 | 368.00 | 360.00 | 366.00 | 8,600 | 0 |
| 01-Jul-2025 | 366.00 | 370.00 | 360.00 | 366.00 | 12,900 | 0 |
| 30-Jun-2025 | 364.00 | 368.00 | 364.00 | 366.00 | 7,900 | 0 |
| 26-Jun-2025 | 358.00 | 364.00 | 358.00 | 360.00 | 11,500 | 0 |
| 25-Jun-2025 | 358.00 | 360.00 | 358.00 | 360.00 | 14,300 | 0 |
| 24-Jun-2025 | 362.00 | 362.00 | 354.00 | 358.00 | 17,100 | 0 |
| 23-Jun-2025 | 362.00 | 362.00 | 352.00 | 356.00 | 141,100 | 0 |
| 20-Jun-2025 | 368.00 | 370.00 | 364.00 | 364.00 | 18,200 | 0 |
| 19-Jun-2025 | 368.00 | 372.00 | 364.00 | 366.00 | 27,100 | 0 |
| 18-Jun-2025 | 374.00 | 376.00 | 364.00 | 368.00 | 78,000 | 0 |
| 17-Jun-2025 | 376.00 | 376.00 | 372.00 | 374.00 | 8,400 | 0 |
| 16-Jun-2025 | 374.00 | 376.00 | 372.00 | 376.00 | 211,600 | 0 |
| 13-Jun-2025 | 374.00 | 376.00 | 374.00 | 374.00 | 34,100 | 0 |
| 12-Jun-2025 | 372.00 | 374.00 | 372.00 | 374.00 | 66,400 | 0 |
| 11-Jun-2025 | 374.00 | 374.00 | 372.00 | 372.00 | 17,900 | 0 |
| 10-Jun-2025 | 368.00 | 376.00 | 366.00 | 374.00 | 106,100 | 0 |
| 05-Jun-2025 | 368.00 | 370.00 | 368.00 | 368.00 | 317,300 | 0 |
| 04-Jun-2025 | 368.00 | 372.00 | 366.00 | 368.00 | 28,100 | 0 |
| 03-Jun-2025 | 372.00 | 372.00 | 364.00 | 368.00 | 17,400 | 0 |
| 02-Jun-2025 | 370.00 | 378.00 | 364.00 | 370.00 | 141,000 | 0 |
| 28-May-2025 | 370.00 | 370.00 | 368.00 | 370.00 | 16,000 | 0 |
| 27-May-2025 | 372.00 | 372.00 | 366.00 | 370.00 | 57,900 | 0 |
| 26-May-2025 | 370.00 | 372.00 | 368.00 | 372.00 | 27,800 | 0 |
| 23-May-2025 | 370.00 | 372.00 | 370.00 | 372.00 | 98,800 | 0 |
| 22-May-2025 | 374.00 | 376.00 | 372.00 | 376.00 | 75,900 | 0 |
| 21-May-2025 | 372.00 | 376.00 | 372.00 | 374.00 | 80,600 | 0 |
| 20-May-2025 | 374.00 | 380.00 | 370.00 | 372.00 | 258,300 | 0 |
| 19-May-2025 | 384.00 | 384.00 | 372.00 | 374.00 | 412,200 | 0 |
| 16-May-2025 | 382.00 | 388.00 | 374.00 | 388.00 | 150,300 | 0 |
| 15-May-2025 | 380.00 | 398.00 | 374.00 | 390.00 | 408,600 | 0 |
| 14-May-2025 | 372.00 | 380.00 | 366.00 | 374.00 | 891,200 | 0 |
| 09-May-2025 | 394.00 | 434.00 | 394.00 | 426.00 | 1,434,900 | 0 |
| 08-May-2025 | 428.00 | 432.00 | 422.00 | 426.00 | 971,000 | 0 |
| 07-May-2025 | 436.00 | 438.00 | 420.00 | 428.00 | 1,108,300 | 0 |
| 06-May-2025 | 378.00 | 440.00 | 378.00 | 438.00 | 2,582,300 | 0 |
| 05-May-2025 | 376.00 | 376.00 | 368.00 | 374.00 | 104,600 | 0 |
| 02-May-2025 | 388.00 | 388.00 | 374.00 | 374.00 | 199,200 | 0 |
| 30-Apr-2025 | 392.00 | 402.00 | 366.00 | 388.00 | 668,900 | 0 |
| 29-Apr-2025 | 372.00 | 400.00 | 372.00 | 392.00 | 557,500 | 0 |
| 28-Apr-2025 | 360.00 | 372.00 | 358.00 | 370.00 | 271,600 | 0 |
| 25-Apr-2025 | 354.00 | 360.00 | 354.00 | 358.00 | 165,700 | 0 |
| 24-Apr-2025 | 352.00 | 354.00 | 352.00 | 354.00 | 80,000 | 0 |
| 23-Apr-2025 | 348.00 | 354.00 | 346.00 | 352.00 | 47,100 | 0 |
| 22-Apr-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 123,000 | 0 |
| 21-Apr-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 33,800 | 0 |
| 17-Apr-2025 | 348.00 | 350.00 | 346.00 | 350.00 | 17,600 | 0 |
| 16-Apr-2025 | 346.00 | 348.00 | 344.00 | 346.00 | 68,300 | 0 |
| 15-Apr-2025 | 344.00 | 346.00 | 344.00 | 344.00 | 37,700 | 0 |
| 14-Apr-2025 | 338.00 | 344.00 | 334.00 | 342.00 | 89,000 | 0 |
| 11-Apr-2025 | 338.00 | 338.00 | 322.00 | 338.00 | 30,600 | 0 |
| 10-Apr-2025 | 336.00 | 340.00 | 328.00 | 334.00 | 83,900 | 0 |
| 09-Apr-2025 | 324.00 | 334.00 | 320.00 | 328.00 | 40,200 | 0 |
| 08-Apr-2025 | 310.00 | 328.00 | 308.00 | 326.00 | 209,400 | 0 |
| 27-Mar-2025 | 330.00 | 336.00 | 330.00 | 330.00 | 26,300 | 0 |
| 26-Mar-2025 | 322.00 | 340.00 | 320.00 | 326.00 | 57,200 | 0 |
| 25-Mar-2025 | 324.00 | 324.00 | 314.00 | 320.00 | 58,900 | 0 |
| 24-Mar-2025 | 338.00 | 338.00 | 308.00 | 324.00 | 388,400 | 0 |
| 21-Mar-2025 | 350.00 | 354.00 | 338.00 | 338.00 | 467,400 | 0 |
| 20-Mar-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 33,100 | 0 |
| 19-Mar-2025 | 348.00 | 352.00 | 346.00 | 348.00 | 71,300 | 0 |
| 18-Mar-2025 | 356.00 | 356.00 | 344.00 | 346.00 | 221,200 | 0 |
| 17-Mar-2025 | 346.00 | 356.00 | 346.00 | 356.00 | 237,800 | 0 |
| 14-Mar-2025 | 346.00 | 352.00 | 344.00 | 346.00 | 63,200 | 0 |
| 13-Mar-2025 | 348.00 | 360.00 | 344.00 | 346.00 | 385,200 | 0 |
| 12-Mar-2025 | 332.00 | 346.00 | 332.00 | 346.00 | 406,200 | 0 |
| 11-Mar-2025 | 328.00 | 336.00 | 326.00 | 332.00 | 11,600 | 0 |
| 10-Mar-2025 | 338.00 | 338.00 | 328.00 | 330.00 | 24,100 | 0 |
| 07-Mar-2025 | 340.00 | 340.00 | 330.00 | 338.00 | 25,100 | 0 |
| 06-Mar-2025 | 330.00 | 338.00 | 328.00 | 328.00 | 14,500 | 0 |
| 05-Mar-2025 | 330.00 | 330.00 | 326.00 | 326.00 | 11,800 | 0 |
| 04-Mar-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 10,000 | 0 |
| 03-Mar-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 7,800 | 0 |
| 28-Feb-2025 | 332.00 | 334.00 | 320.00 | 334.00 | 18,600 | 0 |
| 27-Feb-2025 | 332.00 | 342.00 | 330.00 | 334.00 | 800 | 0 |
| 26-Feb-2025 | 334.00 | 344.00 | 332.00 | 332.00 | 20,500 | 0 |
| 25-Feb-2025 | 332.00 | 338.00 | 324.00 | 332.00 | 27,700 | 0 |
| 24-Feb-2025 | 330.00 | 338.00 | 330.00 | 330.00 | 3,300 | 0 |
| 21-Feb-2025 | 330.00 | 330.00 | 326.00 | 330.00 | 850,000 | 0 |
| 20-Feb-2025 | 340.00 | 344.00 | 328.00 | 330.00 | 33,700 | 0 |
| 19-Feb-2025 | 338.00 | 344.00 | 310.00 | 330.00 | 135,700 | 0 |
| 18-Feb-2025 | 336.00 | 338.00 | 332.00 | 338.00 | 33,600 | 0 |
| 17-Feb-2025 | 330.00 | 350.00 | 326.00 | 336.00 | 47,900 | 0 |
| 14-Feb-2025 | 336.00 | 342.00 | 328.00 | 332.00 | 22,200 | 0 |
| 13-Feb-2025 | 332.00 | 340.00 | 330.00 | 340.00 | 116,900 | 0 |
| 12-Feb-2025 | 326.00 | 330.00 | 322.00 | 330.00 | 8,800 | 0 |
| 11-Feb-2025 | 332.00 | 332.00 | 322.00 | 322.00 | 28,200 | 0 |
| 10-Feb-2025 | 328.00 | 332.00 | 322.00 | 332.00 | 31,100 | 0 |
| 07-Feb-2025 | 330.00 | 334.00 | 318.00 | 326.00 | 95,400 | 0 |