| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 378.00 | 382.00 | 370.00 | 376.00 | 340,700 | 0 |
| 17-Jul-2025 | 372.00 | 376.00 | 368.00 | 374.00 | 244,000 | 0 |
| 16-Jul-2025 | 372.00 | 372.00 | 362.00 | 372.00 | 477,600 | 0 |
| 15-Jul-2025 | 380.00 | 380.00 | 362.00 | 372.00 | 355,600 | 0 |
| 14-Jul-2025 | 384.00 | 390.00 | 370.00 | 380.00 | 424,600 | 0 |
| 11-Jul-2025 | 390.00 | 390.00 | 376.00 | 384.00 | 410,600 | 0 |
| 10-Jul-2025 | 362.00 | 406.00 | 360.00 | 380.00 | 2,507,500 | 0 |
| 09-Jul-2025 | 364.00 | 366.00 | 358.00 | 362.00 | 638,800 | 0 |
| 08-Jul-2025 | 364.00 | 368.00 | 362.00 | 362.00 | 270,400 | 0 |
| 07-Jul-2025 | 374.00 | 376.00 | 360.00 | 364.00 | 632,700 | 0 |
| 04-Jul-2025 | 364.00 | 376.00 | 364.00 | 368.00 | 395,300 | 0 |
| 03-Jul-2025 | 372.00 | 374.00 | 360.00 | 364.00 | 497,200 | 0 |
| 02-Jul-2025 | 374.00 | 378.00 | 364.00 | 370.00 | 548,100 | 0 |
| 01-Jul-2025 | 372.00 | 398.00 | 362.00 | 372.00 | 1,066,800 | 0 |
| 30-Jun-2025 | 376.00 | 376.00 | 376.00 | 376.00 | 0 | 0 |
| 26-Jun-2025 | 384.00 | 390.00 | 374.00 | 376.00 | 829,800 | 0 |
| 25-Jun-2025 | 400.00 | 406.00 | 378.00 | 382.00 | 546,300 | 0 |
| 24-Jun-2025 | 390.00 | 400.00 | 374.00 | 390.00 | 1,357,300 | 0 |
| 23-Jun-2025 | 404.00 | 404.00 | 368.00 | 382.00 | 904,800 | 0 |
| 20-Jun-2025 | 420.00 | 420.00 | 370.00 | 410.00 | 2,235,800 | 0 |
| 19-Jun-2025 | 488.00 | 488.00 | 420.00 | 422.00 | 5,505,800 | 0 |
| 18-Jun-2025 | 540.00 | 605.00 | 460.00 | 490.00 | 31,153,200 | 0 |
| 17-Jun-2025 | 530.00 | 555.00 | 530.00 | 540.00 | 10,922,100 | 0 |
| 16-Jun-2025 | 620.00 | 620.00 | 620.00 | 620.00 | 4,298,800 | 0 |
| 13-Jun-2025 | 725.00 | 725.00 | 725.00 | 725.00 | 8,969,100 | 0 |
| 12-Jun-2025 | 680.00 | 850.00 | 580.00 | 850.00 | 22,904,200 | 0 |
| 11-Jun-2025 | 545.00 | 680.00 | 545.00 | 680.00 | 32,151,700 | 0 |
| 10-Jun-2025 | 555.00 | 555.00 | 540.00 | 545.00 | 295,700 | 0 |
| 05-Jun-2025 | 545.00 | 555.00 | 540.00 | 555.00 | 832,800 | 0 |
| 04-Jun-2025 | 530.00 | 545.00 | 530.00 | 540.00 | 5,408,200 | 0 |
| 03-Jun-2025 | 520.00 | 540.00 | 520.00 | 530.00 | 11,419,100 | 0 |
| 02-Jun-2025 | 560.00 | 565.00 | 520.00 | 520.00 | 855,800 | 0 |
| 28-May-2025 | 520.00 | 570.00 | 510.00 | 565.00 | 2,471,200 | 0 |
| 27-May-2025 | 530.00 | 530.00 | 505.00 | 520.00 | 923,000 | 0 |
| 26-May-2025 | 545.00 | 570.00 | 515.00 | 530.00 | 2,874,700 | 0 |
| 23-May-2025 | 540.00 | 550.00 | 525.00 | 545.00 | 4,124,800 | 0 |
| 22-May-2025 | 494.00 | 510.00 | 494.00 | 500.00 | 12,786,000 | 0 |
| 21-May-2025 | 580.00 | 580.00 | 580.00 | 580.00 | 803,400 | 0 |
| 20-May-2025 | 680.00 | 680.00 | 680.00 | 680.00 | 1,731,400 | 0 |
| 19-May-2025 | 940.00 | 1,000.00 | 800.00 | 800.00 | 11,298,600 | 0 |
| 16-May-2025 | 950.00 | 950.00 | 940.00 | 940.00 | 36,500 | 0 |
| 15-May-2025 | 955.00 | 955.00 | 945.00 | 950.00 | 33,600 | 0 |
| 14-May-2025 | 965.00 | 965.00 | 955.00 | 955.00 | 23,800 | 0 |
| 09-May-2025 | 965.00 | 970.00 | 965.00 | 965.00 | 23,100 | 0 |
| 08-May-2025 | 960.00 | 980.00 | 925.00 | 965.00 | 260,700 | 0 |
| 07-May-2025 | 965.00 | 965.00 | 955.00 | 955.00 | 27,900 | 0 |
| 06-May-2025 | 965.00 | 970.00 | 960.00 | 960.00 | 60,900 | 0 |
| 05-May-2025 | 970.00 | 975.00 | 960.00 | 965.00 | 72,800 | 0 |
| 02-May-2025 | 980.00 | 980.00 | 970.00 | 970.00 | 42,000 | 0 |
| 30-Apr-2025 | 980.00 | 985.00 | 975.00 | 975.00 | 61,100 | 0 |
| 29-Apr-2025 | 985.00 | 990.00 | 980.00 | 980.00 | 76,100 | 0 |
| 28-Apr-2025 | 980.00 | 985.00 | 975.00 | 985.00 | 46,800 | 0 |
| 25-Apr-2025 | 990.00 | 990.00 | 980.00 | 980.00 | 80,200 | 0 |
| 24-Apr-2025 | 960.00 | 1,045.00 | 960.00 | 990.00 | 815,900 | 0 |
| 23-Apr-2025 | 990.00 | 990.00 | 960.00 | 960.00 | 171,900 | 0 |
| 22-Apr-2025 | 990.00 | 995.00 | 985.00 | 985.00 | 65,400 | 0 |
| 21-Apr-2025 | 995.00 | 995.00 | 975.00 | 990.00 | 90,800 | 0 |
| 17-Apr-2025 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 154,500 | 0 |
| 16-Apr-2025 | 995.00 | 1,005.00 | 985.00 | 995.00 | 100,100 | 0 |
| 15-Apr-2025 | 1,090.00 | 1,090.00 | 985.00 | 995.00 | 599,900 | 0 |
| 14-Apr-2025 | 935.00 | 1,155.00 | 930.00 | 1,120.00 | 39,728,100 | 0 |
| 11-Apr-2025 | 940.00 | 945.00 | 935.00 | 935.00 | 29,200 | 0 |
| 10-Apr-2025 | 930.00 | 935.00 | 930.00 | 935.00 | 17,200 | 0 |
| 09-Apr-2025 | 935.00 | 935.00 | 930.00 | 930.00 | 13,900 | 0 |
| 08-Apr-2025 | 940.00 | 955.00 | 935.00 | 935.00 | 101,200 | 0 |
| 27-Mar-2025 | 945.00 | 945.00 | 935.00 | 940.00 | 38,300 | 0 |
| 26-Mar-2025 | 945.00 | 945.00 | 940.00 | 940.00 | 33,900 | 0 |
| 25-Mar-2025 | 935.00 | 940.00 | 920.00 | 940.00 | 55,700 | 0 |
| 24-Mar-2025 | 940.00 | 940.00 | 930.00 | 935.00 | 32,300 | 0 |
| 21-Mar-2025 | 940.00 | 940.00 | 935.00 | 940.00 | 12,800 | 0 |
| 20-Mar-2025 | 930.00 | 935.00 | 925.00 | 935.00 | 14,000 | 0 |
| 19-Mar-2025 | 940.00 | 940.00 | 925.00 | 930.00 | 69,500 | 0 |
| 18-Mar-2025 | 935.00 | 940.00 | 920.00 | 940.00 | 62,600 | 0 |
| 17-Mar-2025 | 935.00 | 935.00 | 925.00 | 935.00 | 55,100 | 0 |
| 14-Mar-2025 | 930.00 | 935.00 | 930.00 | 935.00 | 17,400 | 0 |
| 13-Mar-2025 | 930.00 | 935.00 | 925.00 | 930.00 | 52,400 | 0 |
| 12-Mar-2025 | 960.00 | 960.00 | 930.00 | 930.00 | 65,900 | 0 |
| 11-Mar-2025 | 945.00 | 945.00 | 940.00 | 945.00 | 35,900 | 0 |
| 10-Mar-2025 | 885.00 | 985.00 | 885.00 | 945.00 | 639,700 | 0 |
| 07-Mar-2025 | 880.00 | 885.00 | 880.00 | 885.00 | 16,000 | 0 |
| 06-Mar-2025 | 880.00 | 885.00 | 880.00 | 880.00 | 10,000 | 0 |
| 05-Mar-2025 | 870.00 | 880.00 | 870.00 | 880.00 | 783,200 | 0 |
| 04-Mar-2025 | 860.00 | 865.00 | 860.00 | 865.00 | 20,800 | 0 |
| 03-Mar-2025 | 860.00 | 865.00 | 860.00 | 860.00 | 21,100 | 0 |
| 28-Feb-2025 | 860.00 | 865.00 | 860.00 | 860.00 | 16,100 | 0 |
| 27-Feb-2025 | 870.00 | 870.00 | 860.00 | 860.00 | 45,700 | 0 |
| 26-Feb-2025 | 875.00 | 880.00 | 870.00 | 870.00 | 18,600 | 0 |
| 25-Feb-2025 | 875.00 | 875.00 | 870.00 | 875.00 | 16,600 | 0 |
| 24-Feb-2025 | 880.00 | 880.00 | 870.00 | 875.00 | 33,500 | 0 |
| 21-Feb-2025 | 890.00 | 890.00 | 885.00 | 885.00 | 12,200 | 0 |
| 20-Feb-2025 | 890.00 | 895.00 | 885.00 | 890.00 | 18,300 | 0 |
| 19-Feb-2025 | 895.00 | 895.00 | 890.00 | 890.00 | 38,100 | 0 |
| 18-Feb-2025 | 885.00 | 890.00 | 885.00 | 890.00 | 25,400 | 0 |
| 17-Feb-2025 | 890.00 | 890.00 | 880.00 | 885.00 | 51,700 | 0 |
| 14-Feb-2025 | 890.00 | 890.00 | 875.00 | 885.00 | 109,400 | 0 |
| 13-Feb-2025 | 875.00 | 895.00 | 875.00 | 890.00 | 65,400 | 0 |
| 12-Feb-2025 | 890.00 | 890.00 | 875.00 | 875.00 | 119,500 | 0 |
| 11-Feb-2025 | 950.00 | 955.00 | 890.00 | 890.00 | 475,500 | 0 |
| 10-Feb-2025 | 1,015.00 | 1,035.00 | 890.00 | 950.00 | 1,414,100 | 0 |
| 07-Feb-2025 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,902,500 | 0 |