| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 284.00 | 290.00 | 282.00 | 288.00 | 238,400 | 0 |
| 18-Jul-2025 | 276.00 | 292.00 | 276.00 | 286.00 | 272,400 | 0 |
| 17-Jul-2025 | 276.00 | 278.00 | 274.00 | 276.00 | 1,584,600 | 0 |
| 16-Jul-2025 | 280.00 | 280.00 | 274.00 | 278.00 | 186,400 | 0 |
| 15-Jul-2025 | 276.00 | 280.00 | 274.00 | 278.00 | 192,500 | 0 |
| 14-Jul-2025 | 274.00 | 280.00 | 272.00 | 278.00 | 150,900 | 0 |
| 11-Jul-2025 | 270.00 | 284.00 | 270.00 | 274.00 | 522,300 | 0 |
| 10-Jul-2025 | 280.00 | 280.00 | 270.00 | 270.00 | 78,200 | 0 |
| 09-Jul-2025 | 282.00 | 282.00 | 270.00 | 280.00 | 179,500 | 0 |
| 08-Jul-2025 | 280.00 | 280.00 | 270.00 | 272.00 | 348,000 | 0 |
| 07-Jul-2025 | 282.00 | 284.00 | 278.00 | 280.00 | 253,100 | 0 |
| 04-Jul-2025 | 278.00 | 292.00 | 278.00 | 282.00 | 249,900 | 0 |
| 03-Jul-2025 | 280.00 | 296.00 | 264.00 | 278.00 | 454,500 | 0 |
| 02-Jul-2025 | 278.00 | 300.00 | 278.00 | 280.00 | 479,100 | 0 |
| 01-Jul-2025 | 276.00 | 330.00 | 274.00 | 278.00 | 3,638,400 | 0 |
| 30-Jun-2025 | 278.00 | 286.00 | 266.00 | 274.00 | 530,900 | 0 |
| 26-Jun-2025 | 254.00 | 298.00 | 248.00 | 272.00 | 786,100 | 0 |
| 25-Jun-2025 | 250.00 | 250.00 | 238.00 | 246.00 | 793,400 | 0 |
| 24-Jun-2025 | 250.00 | 250.00 | 236.00 | 244.00 | 31,200 | 0 |
| 23-Jun-2025 | 240.00 | 248.00 | 238.00 | 240.00 | 342,300 | 0 |
| 20-Jun-2025 | 240.00 | 240.00 | 238.00 | 238.00 | 15,600 | 0 |
| 19-Jun-2025 | 240.00 | 246.00 | 222.00 | 240.00 | 147,400 | 0 |
| 18-Jun-2025 | 244.00 | 252.00 | 242.00 | 242.00 | 9,900 | 0 |
| 17-Jun-2025 | 256.00 | 256.00 | 244.00 | 244.00 | 40,200 | 0 |
| 16-Jun-2025 | 260.00 | 260.00 | 246.00 | 246.00 | 226,700 | 0 |
| 13-Jun-2025 | 266.00 | 270.00 | 260.00 | 260.00 | 58,500 | 0 |
| 12-Jun-2025 | 262.00 | 272.00 | 256.00 | 258.00 | 74,200 | 0 |
| 11-Jun-2025 | 262.00 | 276.00 | 260.00 | 272.00 | 113,700 | 0 |
| 10-Jun-2025 | 246.00 | 266.00 | 230.00 | 260.00 | 1,159,800 | 0 |
| 05-Jun-2025 | 238.00 | 268.00 | 234.00 | 246.00 | 3,064,600 | 0 |
| 04-Jun-2025 | 290.00 | 290.00 | 238.00 | 238.00 | 2,870,100 | 0 |
| 03-Jun-2025 | 276.00 | 278.00 | 276.00 | 278.00 | 2,000 | 0 |
| 02-Jun-2025 | 278.00 | 294.00 | 274.00 | 276.00 | 76,700 | 0 |
| 28-May-2025 | 286.00 | 298.00 | 248.00 | 278.00 | 138,600 | 0 |
| 27-May-2025 | 292.00 | 292.00 | 280.00 | 290.00 | 195,600 | 0 |
| 26-May-2025 | 294.00 | 294.00 | 288.00 | 292.00 | 52,100 | 0 |
| 23-May-2025 | 292.00 | 294.00 | 292.00 | 294.00 | 1,300 | 0 |
| 22-May-2025 | 298.00 | 300.00 | 286.00 | 296.00 | 17,100 | 0 |
| 21-May-2025 | 296.00 | 298.00 | 290.00 | 298.00 | 5,900 | 0 |
| 20-May-2025 | 298.00 | 300.00 | 294.00 | 296.00 | 688,000 | 0 |
| 19-May-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 33,600 | 0 |
| 16-May-2025 | 298.00 | 302.00 | 296.00 | 300.00 | 109,500 | 0 |
| 15-May-2025 | 296.00 | 308.00 | 294.00 | 298.00 | 178,800 | 0 |
| 14-May-2025 | 296.00 | 306.00 | 296.00 | 296.00 | 1,340,200 | 0 |
| 09-May-2025 | 306.00 | 310.00 | 296.00 | 296.00 | 26,200 | 0 |
| 08-May-2025 | 306.00 | 306.00 | 296.00 | 304.00 | 25,000 | 0 |
| 07-May-2025 | 304.00 | 318.00 | 302.00 | 304.00 | 1,286,800 | 0 |
| 06-May-2025 | 304.00 | 310.00 | 300.00 | 304.00 | 77,100 | 0 |
| 05-May-2025 | 294.00 | 338.00 | 294.00 | 306.00 | 1,675,800 | 0 |
| 02-May-2025 | 296.00 | 296.00 | 284.00 | 290.00 | 424,700 | 0 |
| 30-Apr-2025 | 292.00 | 296.00 | 292.00 | 292.00 | 495,000 | 0 |
| 29-Apr-2025 | 300.00 | 300.00 | 292.00 | 292.00 | 38,800 | 0 |
| 28-Apr-2025 | 292.00 | 296.00 | 284.00 | 296.00 | 351,500 | 0 |
| 25-Apr-2025 | 300.00 | 300.00 | 296.00 | 296.00 | 1,400 | 0 |
| 24-Apr-2025 | 294.00 | 320.00 | 292.00 | 300.00 | 497,900 | 0 |
| 23-Apr-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 112,800 | 0 |
| 22-Apr-2025 | 290.00 | 302.00 | 280.00 | 294.00 | 311,200 | 0 |
| 21-Apr-2025 | 290.00 | 292.00 | 290.00 | 290.00 | 82,100 | 0 |
| 17-Apr-2025 | 276.00 | 292.00 | 272.00 | 290.00 | 127,900 | 0 |
| 16-Apr-2025 | 286.00 | 290.00 | 286.00 | 286.00 | 67,700 | 0 |
| 15-Apr-2025 | 296.00 | 296.00 | 280.00 | 280.00 | 112,300 | 0 |
| 14-Apr-2025 | 288.00 | 288.00 | 278.00 | 286.00 | 11,900 | 0 |
| 11-Apr-2025 | 270.00 | 290.00 | 268.00 | 278.00 | 196,100 | 0 |
| 10-Apr-2025 | 260.00 | 280.00 | 258.00 | 280.00 | 128,400 | 0 |
| 09-Apr-2025 | 264.00 | 264.00 | 230.00 | 260.00 | 180,400 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 258.00 | 262.00 | 260,600 | 0 |
| 27-Mar-2025 | 298.00 | 300.00 | 286.00 | 292.00 | 331,400 | 0 |
| 26-Mar-2025 | 298.00 | 298.00 | 280.00 | 298.00 | 1,900 | 0 |
| 25-Mar-2025 | 298.00 | 298.00 | 286.00 | 286.00 | 189,000 | 0 |
| 24-Mar-2025 | 290.00 | 298.00 | 286.00 | 296.00 | 573,900 | 0 |
| 21-Mar-2025 | 300.00 | 302.00 | 290.00 | 300.00 | 258,500 | 0 |
| 20-Mar-2025 | 304.00 | 318.00 | 290.00 | 304.00 | 793,600 | 0 |
| 19-Mar-2025 | 300.00 | 310.00 | 298.00 | 306.00 | 214,700 | 0 |
| 18-Mar-2025 | 304.00 | 306.00 | 280.00 | 302.00 | 368,100 | 0 |
| 17-Mar-2025 | 310.00 | 310.00 | 306.00 | 306.00 | 238,700 | 0 |
| 14-Mar-2025 | 304.00 | 310.00 | 302.00 | 306.00 | 88,300 | 0 |
| 13-Mar-2025 | 304.00 | 304.00 | 296.00 | 304.00 | 31,900 | 0 |
| 12-Mar-2025 | 300.00 | 302.00 | 292.00 | 302.00 | 33,900 | 0 |
| 11-Mar-2025 | 290.00 | 298.00 | 290.00 | 298.00 | 121,500 | 0 |
| 10-Mar-2025 | 302.00 | 306.00 | 300.00 | 300.00 | 91,000 | 0 |
| 07-Mar-2025 | 300.00 | 308.00 | 294.00 | 304.00 | 24,300 | 0 |
| 06-Mar-2025 | 300.00 | 300.00 | 292.00 | 292.00 | 1,311,200 | 0 |
| 05-Mar-2025 | 292.00 | 308.00 | 290.00 | 306.00 | 234,200 | 0 |
| 04-Mar-2025 | 300.00 | 304.00 | 288.00 | 290.00 | 1,285,500 | 0 |
| 03-Mar-2025 | 290.00 | 310.00 | 290.00 | 302.00 | 64,900 | 0 |
| 28-Feb-2025 | 312.00 | 312.00 | 290.00 | 290.00 | 235,800 | 0 |
| 27-Feb-2025 | 310.00 | 316.00 | 300.00 | 312.00 | 256,700 | 0 |
| 26-Feb-2025 | 304.00 | 318.00 | 290.00 | 308.00 | 321,100 | 0 |
| 25-Feb-2025 | 332.00 | 336.00 | 306.00 | 306.00 | 699,000 | 0 |
| 24-Feb-2025 | 308.00 | 336.00 | 302.00 | 332.00 | 1,456,000 | 0 |
| 21-Feb-2025 | 314.00 | 314.00 | 304.00 | 308.00 | 45,000 | 0 |
| 20-Feb-2025 | 308.00 | 314.00 | 304.00 | 308.00 | 195,500 | 0 |
| 19-Feb-2025 | 306.00 | 306.00 | 302.00 | 306.00 | 430,600 | 0 |
| 18-Feb-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 3,399,200 | 0 |
| 17-Feb-2025 | 300.00 | 306.00 | 300.00 | 300.00 | 546,100 | 0 |
| 14-Feb-2025 | 302.00 | 314.00 | 298.00 | 308.00 | 244,000 | 0 |
| 13-Feb-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 120,200 | 0 |
| 12-Feb-2025 | 308.00 | 316.00 | 298.00 | 302.00 | 987,200 | 0 |
| 11-Feb-2025 | 316.00 | 316.00 | 296.00 | 308.00 | 391,100 | 0 |
| 10-Feb-2025 | 308.00 | 320.00 | 304.00 | 308.00 | 251,600 | 0 |