| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 308.00 | 328.00 | 304.00 | 322.00 | 1,439,600 | 0 |
| 18-Jul-2025 | 308.00 | 312.00 | 306.00 | 308.00 | 237,900 | 0 |
| 17-Jul-2025 | 304.00 | 308.00 | 304.00 | 306.00 | 11,100 | 0 |
| 16-Jul-2025 | 300.00 | 310.00 | 296.00 | 304.00 | 53,400 | 0 |
| 15-Jul-2025 | 300.00 | 302.00 | 294.00 | 298.00 | 114,700 | 0 |
| 14-Jul-2025 | 314.00 | 314.00 | 282.00 | 304.00 | 117,900 | 0 |
| 11-Jul-2025 | 304.00 | 312.00 | 302.00 | 312.00 | 186,800 | 0 |
| 10-Jul-2025 | 312.00 | 312.00 | 302.00 | 306.00 | 313,200 | 0 |
| 09-Jul-2025 | 296.00 | 304.00 | 296.00 | 302.00 | 631,000 | 0 |
| 08-Jul-2025 | 294.00 | 296.00 | 294.00 | 296.00 | 14,100 | 0 |
| 07-Jul-2025 | 296.00 | 296.00 | 294.00 | 296.00 | 34,900 | 0 |
| 04-Jul-2025 | 296.00 | 298.00 | 296.00 | 296.00 | 38,700 | 0 |
| 03-Jul-2025 | 292.00 | 296.00 | 292.00 | 294.00 | 133,100 | 0 |
| 02-Jul-2025 | 298.00 | 298.00 | 288.00 | 290.00 | 77,300 | 0 |
| 01-Jul-2025 | 292.00 | 294.00 | 290.00 | 294.00 | 77,200 | 0 |
| 30-Jun-2025 | 288.00 | 292.00 | 286.00 | 292.00 | 862,000 | 0 |
| 26-Jun-2025 | 282.00 | 290.00 | 282.00 | 288.00 | 33,700 | 0 |
| 25-Jun-2025 | 288.00 | 294.00 | 280.00 | 284.00 | 58,700 | 0 |
| 24-Jun-2025 | 280.00 | 296.00 | 280.00 | 286.00 | 105,800 | 0 |
| 23-Jun-2025 | 290.00 | 290.00 | 274.00 | 276.00 | 368,500 | 0 |
| 20-Jun-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 599,400 | 0 |
| 19-Jun-2025 | 314.00 | 322.00 | 310.00 | 312.00 | 2,200,900 | 0 |
| 18-Jun-2025 | 310.00 | 314.00 | 308.00 | 314.00 | 880,200 | 0 |
| 17-Jun-2025 | 310.00 | 310.00 | 300.00 | 306.00 | 515,600 | 0 |
| 16-Jun-2025 | 302.00 | 310.00 | 300.00 | 310.00 | 876,500 | 0 |
| 13-Jun-2025 | 308.00 | 310.00 | 290.00 | 300.00 | 965,400 | 0 |
| 12-Jun-2025 | 304.00 | 310.00 | 294.00 | 308.00 | 1,821,100 | 0 |
| 11-Jun-2025 | 304.00 | 308.00 | 302.00 | 304.00 | 467,400 | 0 |
| 10-Jun-2025 | 300.00 | 304.00 | 296.00 | 302.00 | 119,600 | 0 |
| 05-Jun-2025 | 304.00 | 304.00 | 300.00 | 300.00 | 74,500 | 0 |
| 04-Jun-2025 | 298.00 | 304.00 | 298.00 | 304.00 | 40,200 | 0 |
| 03-Jun-2025 | 294.00 | 304.00 | 292.00 | 298.00 | 129,500 | 0 |
| 02-Jun-2025 | 302.00 | 304.00 | 290.00 | 294.00 | 577,000 | 0 |
| 28-May-2025 | 304.00 | 308.00 | 294.00 | 304.00 | 184,100 | 0 |
| 27-May-2025 | 302.00 | 306.00 | 300.00 | 304.00 | 123,500 | 0 |
| 26-May-2025 | 308.00 | 308.00 | 298.00 | 304.00 | 195,400 | 0 |
| 23-May-2025 | 292.00 | 322.00 | 292.00 | 308.00 | 453,600 | 0 |
| 22-May-2025 | 300.00 | 300.00 | 294.00 | 294.00 | 326,200 | 0 |
| 21-May-2025 | 302.00 | 302.00 | 298.00 | 298.00 | 148,300 | 0 |
| 20-May-2025 | 308.00 | 308.00 | 300.00 | 300.00 | 102,100 | 0 |
| 19-May-2025 | 302.00 | 306.00 | 300.00 | 304.00 | 67,400 | 0 |
| 16-May-2025 | 302.00 | 320.00 | 300.00 | 302.00 | 300,700 | 0 |
| 15-May-2025 | 302.00 | 304.00 | 298.00 | 302.00 | 46,100 | 0 |
| 14-May-2025 | 302.00 | 304.00 | 296.00 | 298.00 | 330,200 | 0 |
| 09-May-2025 | 304.00 | 304.00 | 294.00 | 298.00 | 140,700 | 0 |
| 08-May-2025 | 308.00 | 310.00 | 294.00 | 304.00 | 516,800 | 0 |
| 07-May-2025 | 306.00 | 316.00 | 298.00 | 308.00 | 1,125,300 | 0 |
| 06-May-2025 | 300.00 | 300.00 | 290.00 | 292.00 | 498,300 | 0 |
| 05-May-2025 | 306.00 | 306.00 | 294.00 | 298.00 | 57,700 | 0 |
| 02-May-2025 | 294.00 | 304.00 | 290.00 | 296.00 | 998,800 | 0 |
| 30-Apr-2025 | 286.00 | 298.00 | 280.00 | 284.00 | 190,100 | 0 |
| 29-Apr-2025 | 282.00 | 286.00 | 282.00 | 286.00 | 31,900 | 0 |
| 28-Apr-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 71,200 | 0 |
| 25-Apr-2025 | 286.00 | 286.00 | 282.00 | 282.00 | 9,200 | 0 |
| 24-Apr-2025 | 284.00 | 284.00 | 280.00 | 284.00 | 24,100 | 0 |
| 23-Apr-2025 | 282.00 | 284.00 | 282.00 | 282.00 | 55,000 | 0 |
| 22-Apr-2025 | 282.00 | 284.00 | 278.00 | 278.00 | 17,300 | 0 |
| 21-Apr-2025 | 280.00 | 280.00 | 278.00 | 280.00 | 49,400 | 0 |
| 17-Apr-2025 | 280.00 | 282.00 | 276.00 | 280.00 | 5,400 | 0 |
| 16-Apr-2025 | 284.00 | 290.00 | 280.00 | 282.00 | 65,200 | 0 |
| 15-Apr-2025 | 280.00 | 288.00 | 280.00 | 284.00 | 206,900 | 0 |
| 14-Apr-2025 | 270.00 | 286.00 | 264.00 | 282.00 | 258,800 | 0 |
| 11-Apr-2025 | 270.00 | 274.00 | 270.00 | 274.00 | 6,300 | 0 |
| 10-Apr-2025 | 272.00 | 282.00 | 266.00 | 270.00 | 37,800 | 0 |
| 09-Apr-2025 | 262.00 | 272.00 | 260.00 | 270.00 | 164,000 | 0 |
| 08-Apr-2025 | 282.00 | 284.00 | 268.00 | 268.00 | 162,200 | 0 |
| 27-Mar-2025 | 276.00 | 284.00 | 268.00 | 284.00 | 64,800 | 0 |
| 26-Mar-2025 | 262.00 | 290.00 | 262.00 | 276.00 | 64,600 | 0 |
| 25-Mar-2025 | 260.00 | 300.00 | 260.00 | 266.00 | 230,800 | 0 |
| 24-Mar-2025 | 262.00 | 270.00 | 256.00 | 260.00 | 288,200 | 0 |
| 21-Mar-2025 | 270.00 | 270.00 | 264.00 | 270.00 | 22,100 | 0 |
| 20-Mar-2025 | 276.00 | 286.00 | 272.00 | 274.00 | 31,900 | 0 |
| 19-Mar-2025 | 266.00 | 276.00 | 266.00 | 272.00 | 6,600 | 0 |
| 18-Mar-2025 | 270.00 | 278.00 | 264.00 | 274.00 | 62,400 | 0 |
| 17-Mar-2025 | 280.00 | 280.00 | 272.00 | 278.00 | 14,700 | 0 |
| 14-Mar-2025 | 284.00 | 284.00 | 260.00 | 280.00 | 20,300 | 0 |
| 13-Mar-2025 | 288.00 | 288.00 | 274.00 | 286.00 | 4,000 | 0 |
| 12-Mar-2025 | 272.00 | 290.00 | 272.00 | 290.00 | 30,900 | 0 |
| 11-Mar-2025 | 278.00 | 278.00 | 274.00 | 274.00 | 12,800 | 0 |
| 10-Mar-2025 | 284.00 | 284.00 | 276.00 | 280.00 | 66,100 | 0 |
| 07-Mar-2025 | 276.00 | 276.00 | 274.00 | 276.00 | 19,300 | 0 |
| 06-Mar-2025 | 278.00 | 278.00 | 274.00 | 274.00 | 111,900 | 0 |
| 05-Mar-2025 | 270.00 | 280.00 | 270.00 | 278.00 | 600 | 0 |
| 04-Mar-2025 | 278.00 | 280.00 | 276.00 | 276.00 | 35,200 | 0 |
| 03-Mar-2025 | 254.00 | 278.00 | 254.00 | 278.00 | 25,600 | 0 |
| 28-Feb-2025 | 272.00 | 284.00 | 272.00 | 280.00 | 36,200 | 0 |
| 27-Feb-2025 | 292.00 | 294.00 | 272.00 | 274.00 | 166,700 | 0 |
| 26-Feb-2025 | 294.00 | 296.00 | 288.00 | 288.00 | 35,900 | 0 |
| 25-Feb-2025 | 290.00 | 296.00 | 286.00 | 294.00 | 290,700 | 0 |
| 24-Feb-2025 | 280.00 | 300.00 | 280.00 | 296.00 | 300,000 | 0 |
| 21-Feb-2025 | 280.00 | 282.00 | 280.00 | 280.00 | 29,200 | 0 |
| 20-Feb-2025 | 280.00 | 280.00 | 278.00 | 278.00 | 182,500 | 0 |
| 19-Feb-2025 | 284.00 | 284.00 | 280.00 | 280.00 | 4,900 | 0 |
| 18-Feb-2025 | 284.00 | 284.00 | 280.00 | 282.00 | 10,400 | 0 |
| 17-Feb-2025 | 278.00 | 280.00 | 272.00 | 280.00 | 75,800 | 0 |
| 14-Feb-2025 | 274.00 | 280.00 | 274.00 | 278.00 | 5,400 | 0 |
| 13-Feb-2025 | 276.00 | 278.00 | 272.00 | 274.00 | 13,100 | 0 |
| 12-Feb-2025 | 276.00 | 280.00 | 272.00 | 278.00 | 8,700 | 0 |
| 11-Feb-2025 | 276.00 | 278.00 | 272.00 | 274.00 | 38,400 | 0 |
| 10-Feb-2025 | 280.00 | 284.00 | 272.00 | 276.00 | 186,800 | 0 |