| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 320.00 | 340.00 | 316.00 | 338.00 | 8,830,700 | 0 |
| 18-Jul-2025 | 320.00 | 320.00 | 314.00 | 320.00 | 4,201,700 | 0 |
| 17-Jul-2025 | 322.00 | 324.00 | 316.00 | 320.00 | 4,428,000 | 0 |
| 16-Jul-2025 | 310.00 | 322.00 | 310.00 | 322.00 | 6,617,100 | 0 |
| 15-Jul-2025 | 312.00 | 318.00 | 308.00 | 310.00 | 4,788,400 | 0 |
| 14-Jul-2025 | 308.00 | 314.00 | 306.00 | 312.00 | 4,312,500 | 0 |
| 11-Jul-2025 | 302.00 | 308.00 | 300.00 | 308.00 | 5,120,700 | 0 |
| 10-Jul-2025 | 294.00 | 302.00 | 294.00 | 302.00 | 5,843,300 | 0 |
| 09-Jul-2025 | 290.00 | 294.00 | 286.00 | 294.00 | 7,211,600 | 0 |
| 08-Jul-2025 | 290.00 | 290.00 | 286.00 | 288.00 | 3,132,600 | 0 |
| 07-Jul-2025 | 290.00 | 292.00 | 286.00 | 288.00 | 3,228,400 | 0 |
| 04-Jul-2025 | 292.00 | 292.00 | 288.00 | 288.00 | 2,624,800 | 0 |
| 03-Jul-2025 | 284.00 | 292.00 | 284.00 | 292.00 | 5,955,200 | 0 |
| 02-Jul-2025 | 290.00 | 294.00 | 284.00 | 284.00 | 3,929,400 | 0 |
| 01-Jul-2025 | 292.00 | 294.00 | 288.00 | 290.00 | 3,975,000 | 0 |
| 30-Jun-2025 | 292.00 | 294.00 | 288.00 | 290.00 | 3,914,100 | 0 |
| 26-Jun-2025 | 284.00 | 292.00 | 284.00 | 292.00 | 4,881,900 | 0 |
| 25-Jun-2025 | 286.00 | 286.00 | 284.00 | 284.00 | 2,382,400 | 0 |
| 24-Jun-2025 | 280.00 | 288.00 | 280.00 | 286.00 | 3,719,100 | 0 |
| 23-Jun-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 3,437,600 | 0 |
| 20-Jun-2025 | 280.00 | 284.00 | 280.00 | 282.00 | 3,656,400 | 0 |
| 19-Jun-2025 | 282.00 | 284.00 | 278.00 | 278.00 | 2,705,200 | 0 |
| 18-Jun-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 1,966,600 | 0 |
| 17-Jun-2025 | 280.00 | 282.00 | 278.00 | 282.00 | 2,266,500 | 0 |
| 16-Jun-2025 | 280.00 | 282.00 | 278.00 | 280.00 | 2,180,300 | 0 |
| 13-Jun-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 1,618,700 | 0 |
| 12-Jun-2025 | 282.00 | 282.00 | 278.00 | 282.00 | 2,567,100 | 0 |
| 11-Jun-2025 | 280.00 | 282.00 | 278.00 | 280.00 | 2,399,100 | 0 |
| 10-Jun-2025 | 278.00 | 280.00 | 276.00 | 280.00 | 2,423,100 | 0 |
| 05-Jun-2025 | 278.00 | 278.00 | 276.00 | 278.00 | 2,879,000 | 0 |
| 04-Jun-2025 | 280.00 | 282.00 | 278.00 | 278.00 | 1,903,200 | 0 |
| 03-Jun-2025 | 278.00 | 282.00 | 278.00 | 280.00 | 2,609,700 | 0 |
| 02-Jun-2025 | 280.00 | 282.00 | 276.00 | 278.00 | 2,332,500 | 0 |
| 28-May-2025 | 280.00 | 284.00 | 278.00 | 280.00 | 2,180,800 | 0 |
| 27-May-2025 | 280.00 | 282.00 | 278.00 | 278.00 | 2,485,000 | 0 |
| 26-May-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 2,346,800 | 0 |
| 23-May-2025 | 282.00 | 284.00 | 282.00 | 282.00 | 741,500 | 0 |
| 22-May-2025 | 280.00 | 282.00 | 278.00 | 278.00 | 2,167,500 | 0 |
| 21-May-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 2,466,600 | 0 |
| 20-May-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 2,222,300 | 0 |
| 19-May-2025 | 280.00 | 282.00 | 278.00 | 282.00 | 2,415,700 | 0 |
| 16-May-2025 | 278.00 | 280.00 | 276.00 | 280.00 | 2,020,300 | 0 |
| 15-May-2025 | 282.00 | 282.00 | 276.00 | 278.00 | 2,355,200 | 0 |
| 14-May-2025 | 280.00 | 284.00 | 278.00 | 280.00 | 2,600,300 | 0 |
| 09-May-2025 | 280.00 | 282.00 | 278.00 | 280.00 | 1,964,000 | 0 |
| 08-May-2025 | 282.00 | 284.00 | 280.00 | 280.00 | 2,310,700 | 0 |
| 07-May-2025 | 282.00 | 284.00 | 280.00 | 280.00 | 2,403,400 | 0 |
| 06-May-2025 | 286.00 | 288.00 | 274.00 | 274.00 | 3,954,800 | 0 |
| 05-May-2025 | 284.00 | 286.00 | 282.00 | 284.00 | 1,969,100 | 0 |
| 02-May-2025 | 288.00 | 288.00 | 282.00 | 284.00 | 2,751,500 | 0 |
| 30-Apr-2025 | 286.00 | 288.00 | 284.00 | 288.00 | 2,386,500 | 0 |
| 29-Apr-2025 | 286.00 | 288.00 | 284.00 | 288.00 | 2,606,500 | 0 |
| 28-Apr-2025 | 288.00 | 290.00 | 284.00 | 288.00 | 3,418,400 | 0 |
| 25-Apr-2025 | 286.00 | 290.00 | 284.00 | 288.00 | 2,313,800 | 0 |
| 24-Apr-2025 | 284.00 | 288.00 | 284.00 | 286.00 | 2,708,700 | 0 |
| 23-Apr-2025 | 282.00 | 286.00 | 282.00 | 284.00 | 2,521,600 | 0 |
| 22-Apr-2025 | 282.00 | 282.00 | 278.00 | 282.00 | 2,054,200 | 0 |
| 21-Apr-2025 | 282.00 | 284.00 | 276.00 | 280.00 | 2,823,500 | 0 |
| 17-Apr-2025 | 280.00 | 284.00 | 280.00 | 282.00 | 2,157,600 | 0 |
| 16-Apr-2025 | 282.00 | 284.00 | 280.00 | 280.00 | 1,777,900 | 0 |
| 15-Apr-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 2,301,300 | 0 |
| 14-Apr-2025 | 282.00 | 284.00 | 274.00 | 280.00 | 2,937,000 | 0 |
| 11-Apr-2025 | 282.00 | 282.00 | 274.00 | 282.00 | 3,006,100 | 0 |
| 10-Apr-2025 | 282.00 | 288.00 | 280.00 | 284.00 | 2,323,800 | 0 |
| 09-Apr-2025 | 274.00 | 284.00 | 274.00 | 282.00 | 2,370,900 | 0 |
| 08-Apr-2025 | 288.00 | 288.00 | 268.00 | 274.00 | 2,298,400 | 0 |
| 27-Mar-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 2,555,900 | 0 |
| 26-Mar-2025 | 290.00 | 298.00 | 290.00 | 294.00 | 2,566,000 | 0 |
| 25-Mar-2025 | 292.00 | 300.00 | 288.00 | 290.00 | 4,150,100 | 0 |
| 24-Mar-2025 | 296.00 | 296.00 | 290.00 | 290.00 | 908,300 | 0 |
| 21-Mar-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 1,572,800 | 0 |
| 20-Mar-2025 | 300.00 | 304.00 | 298.00 | 300.00 | 2,638,600 | 0 |
| 19-Mar-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 3,533,900 | 0 |
| 18-Mar-2025 | 300.00 | 302.00 | 292.00 | 298.00 | 2,893,800 | 0 |
| 17-Mar-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 2,802,300 | 0 |
| 14-Mar-2025 | 302.00 | 302.00 | 298.00 | 300.00 | 2,935,100 | 0 |
| 13-Mar-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 2,385,200 | 0 |
| 12-Mar-2025 | 300.00 | 304.00 | 296.00 | 296.00 | 3,637,400 | 0 |
| 11-Mar-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 3,174,900 | 0 |
| 10-Mar-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 2,750,100 | 0 |
| 07-Mar-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 2,491,100 | 0 |
| 06-Mar-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 1,921,200 | 0 |
| 05-Mar-2025 | 300.00 | 300.00 | 296.00 | 300.00 | 2,672,300 | 0 |
| 04-Mar-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 2,631,100 | 0 |
| 03-Mar-2025 | 300.00 | 304.00 | 298.00 | 302.00 | 3,389,500 | 0 |
| 28-Feb-2025 | 300.00 | 300.00 | 288.00 | 300.00 | 2,043,400 | 0 |
| 27-Feb-2025 | 300.00 | 302.00 | 294.00 | 300.00 | 1,292,300 | 0 |
| 26-Feb-2025 | 302.00 | 304.00 | 294.00 | 300.00 | 1,333,800 | 0 |
| 25-Feb-2025 | 304.00 | 304.00 | 298.00 | 300.00 | 945,500 | 0 |
| 24-Feb-2025 | 304.00 | 306.00 | 300.00 | 300.00 | 1,049,000 | 0 |
| 21-Feb-2025 | 308.00 | 308.00 | 302.00 | 304.00 | 2,773,400 | 0 |
| 20-Feb-2025 | 308.00 | 308.00 | 304.00 | 308.00 | 3,576,500 | 0 |
| 19-Feb-2025 | 308.00 | 308.00 | 304.00 | 304.00 | 1,995,300 | 0 |
| 18-Feb-2025 | 310.00 | 310.00 | 304.00 | 308.00 | 2,335,900 | 0 |
| 17-Feb-2025 | 308.00 | 310.00 | 304.00 | 310.00 | 2,273,800 | 0 |
| 14-Feb-2025 | 306.00 | 308.00 | 304.00 | 308.00 | 1,854,200 | 0 |
| 13-Feb-2025 | 306.00 | 306.00 | 304.00 | 306.00 | 2,061,700 | 0 |
| 12-Feb-2025 | 308.00 | 308.00 | 302.00 | 306.00 | 1,021,000 | 0 |
| 11-Feb-2025 | 312.00 | 312.00 | 302.00 | 306.00 | 2,309,400 | 0 |
| 10-Feb-2025 | 310.00 | 314.00 | 306.00 | 308.00 | 2,505,800 | 0 |