| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 270.00 | 286.00 | 268.00 | 280.00 | 572,000 | 0 |
| 17-Jul-2025 | 280.00 | 280.00 | 250.00 | 270.00 | 44,800 | 0 |
| 16-Jul-2025 | 270.00 | 270.00 | 266.00 | 266.00 | 20,500 | 0 |
| 15-Jul-2025 | 270.00 | 270.00 | 264.00 | 270.00 | 49,300 | 0 |
| 14-Jul-2025 | 278.00 | 280.00 | 262.00 | 270.00 | 221,800 | 0 |
| 11-Jul-2025 | 276.00 | 278.00 | 274.00 | 278.00 | 24,100 | 0 |
| 10-Jul-2025 | 280.00 | 280.00 | 270.00 | 276.00 | 92,400 | 0 |
| 09-Jul-2025 | 268.00 | 280.00 | 266.00 | 280.00 | 220,400 | 0 |
| 08-Jul-2025 | 274.00 | 274.00 | 266.00 | 268.00 | 16,200 | 0 |
| 07-Jul-2025 | 278.00 | 278.00 | 244.00 | 272.00 | 101,800 | 0 |
| 04-Jul-2025 | 274.00 | 278.00 | 272.00 | 278.00 | 157,700 | 0 |
| 03-Jul-2025 | 266.00 | 282.00 | 266.00 | 274.00 | 79,100 | 0 |
| 02-Jul-2025 | 270.00 | 276.00 | 270.00 | 272.00 | 95,300 | 0 |
| 01-Jul-2025 | 272.00 | 280.00 | 268.00 | 280.00 | 179,100 | 0 |
| 30-Jun-2025 | 278.00 | 278.00 | 272.00 | 276.00 | 66,800 | 0 |
| 26-Jun-2025 | 284.00 | 284.00 | 276.00 | 280.00 | 88,300 | 0 |
| 25-Jun-2025 | 288.00 | 288.00 | 280.00 | 284.00 | 34,000 | 0 |
| 24-Jun-2025 | 288.00 | 292.00 | 276.00 | 288.00 | 11,200 | 0 |
| 23-Jun-2025 | 282.00 | 292.00 | 272.00 | 288.00 | 31,700 | 0 |
| 20-Jun-2025 | 280.00 | 288.00 | 278.00 | 286.00 | 11,200 | 0 |
| 19-Jun-2025 | 294.00 | 294.00 | 276.00 | 288.00 | 98,600 | 0 |
| 18-Jun-2025 | 290.00 | 294.00 | 290.00 | 294.00 | 4,300 | 0 |
| 17-Jun-2025 | 294.00 | 294.00 | 290.00 | 294.00 | 14,700 | 0 |
| 16-Jun-2025 | 300.00 | 302.00 | 288.00 | 294.00 | 64,100 | 0 |
| 13-Jun-2025 | 300.00 | 300.00 | 290.00 | 300.00 | 57,400 | 0 |
| 12-Jun-2025 | 290.00 | 320.00 | 280.00 | 300.00 | 263,300 | 0 |
| 11-Jun-2025 | 292.00 | 296.00 | 288.00 | 292.00 | 40,400 | 0 |
| 10-Jun-2025 | 288.00 | 294.00 | 282.00 | 292.00 | 33,500 | 0 |
| 05-Jun-2025 | 282.00 | 290.00 | 274.00 | 290.00 | 157,600 | 0 |
| 04-Jun-2025 | 290.00 | 290.00 | 280.00 | 282.00 | 62,500 | 0 |
| 03-Jun-2025 | 286.00 | 290.00 | 276.00 | 290.00 | 38,500 | 0 |
| 02-Jun-2025 | 296.00 | 296.00 | 286.00 | 292.00 | 47,300 | 0 |
| 28-May-2025 | 300.00 | 300.00 | 282.00 | 296.00 | 202,500 | 0 |
| 27-May-2025 | 296.00 | 318.00 | 294.00 | 300.00 | 259,400 | 0 |
| 26-May-2025 | 302.00 | 310.00 | 284.00 | 298.00 | 400,800 | 0 |
| 23-May-2025 | 308.00 | 308.00 | 302.00 | 302.00 | 39,400 | 0 |
| 22-May-2025 | 296.00 | 338.00 | 294.00 | 312.00 | 341,000 | 0 |
| 21-May-2025 | 294.00 | 302.00 | 290.00 | 298.00 | 164,300 | 0 |
| 20-May-2025 | 292.00 | 296.00 | 282.00 | 296.00 | 341,500 | 0 |
| 19-May-2025 | 298.00 | 298.00 | 280.00 | 294.00 | 269,200 | 0 |
| 16-May-2025 | 282.00 | 306.00 | 278.00 | 296.00 | 988,400 | 0 |
| 15-May-2025 | 282.00 | 286.00 | 274.00 | 282.00 | 193,300 | 0 |
| 14-May-2025 | 282.00 | 288.00 | 266.00 | 282.00 | 365,700 | 0 |
| 09-May-2025 | 280.00 | 284.00 | 274.00 | 282.00 | 139,800 | 0 |
| 08-May-2025 | 272.00 | 288.00 | 272.00 | 278.00 | 254,000 | 0 |
| 07-May-2025 | 292.00 | 292.00 | 272.00 | 272.00 | 396,600 | 0 |
| 06-May-2025 | 292.00 | 296.00 | 270.00 | 292.00 | 647,500 | 0 |
| 05-May-2025 | 262.00 | 294.00 | 260.00 | 292.00 | 508,300 | 0 |
| 02-May-2025 | 262.00 | 270.00 | 256.00 | 270.00 | 345,200 | 0 |
| 30-Apr-2025 | 260.00 | 262.00 | 250.00 | 262.00 | 285,600 | 0 |
| 29-Apr-2025 | 244.00 | 260.00 | 234.00 | 260.00 | 236,600 | 0 |
| 28-Apr-2025 | 248.00 | 248.00 | 234.00 | 248.00 | 506,400 | 0 |
| 25-Apr-2025 | 244.00 | 248.00 | 244.00 | 248.00 | 55,700 | 0 |
| 24-Apr-2025 | 248.00 | 248.00 | 242.00 | 244.00 | 15,800 | 0 |
| 23-Apr-2025 | 250.00 | 250.00 | 242.00 | 248.00 | 126,000 | 0 |
| 22-Apr-2025 | 244.00 | 248.00 | 240.00 | 246.00 | 157,600 | 0 |
| 21-Apr-2025 | 246.00 | 248.00 | 238.00 | 246.00 | 455,800 | 0 |
| 17-Apr-2025 | 234.00 | 248.00 | 226.00 | 246.00 | 496,000 | 0 |
| 16-Apr-2025 | 240.00 | 240.00 | 226.00 | 234.00 | 320,600 | 0 |
| 15-Apr-2025 | 238.00 | 250.00 | 228.00 | 240.00 | 587,300 | 0 |
| 14-Apr-2025 | 238.00 | 240.00 | 222.00 | 224.00 | 193,800 | 0 |
| 11-Apr-2025 | 240.00 | 240.00 | 222.00 | 240.00 | 197,400 | 0 |
| 10-Apr-2025 | 208.00 | 250.00 | 208.00 | 240.00 | 552,500 | 0 |
| 09-Apr-2025 | 210.00 | 210.00 | 208.00 | 208.00 | 106,100 | 0 |
| 08-Apr-2025 | 204.00 | 212.00 | 196.00 | 210.00 | 217,600 | 0 |
| 27-Mar-2025 | 218.00 | 222.00 | 216.00 | 216.00 | 20,800 | 0 |
| 26-Mar-2025 | 212.00 | 222.00 | 212.00 | 222.00 | 152,700 | 0 |
| 25-Mar-2025 | 214.00 | 226.00 | 204.00 | 212.00 | 198,800 | 0 |
| 24-Mar-2025 | 218.00 | 218.00 | 204.00 | 204.00 | 42,300 | 0 |
| 21-Mar-2025 | 224.00 | 224.00 | 218.00 | 222.00 | 2,600 | 0 |
| 20-Mar-2025 | 216.00 | 224.00 | 216.00 | 224.00 | 133,200 | 0 |
| 19-Mar-2025 | 216.00 | 230.00 | 212.00 | 224.00 | 192,100 | 0 |
| 18-Mar-2025 | 226.00 | 230.00 | 212.00 | 224.00 | 181,700 | 0 |
| 17-Mar-2025 | 232.00 | 232.00 | 218.00 | 226.00 | 421,400 | 0 |
| 14-Mar-2025 | 228.00 | 234.00 | 222.00 | 228.00 | 150,500 | 0 |
| 13-Mar-2025 | 222.00 | 240.00 | 220.00 | 224.00 | 134,600 | 0 |
| 12-Mar-2025 | 228.00 | 238.00 | 216.00 | 220.00 | 572,200 | 0 |
| 11-Mar-2025 | 242.00 | 266.00 | 228.00 | 238.00 | 173,100 | 0 |
| 10-Mar-2025 | 236.00 | 248.00 | 222.00 | 242.00 | 85,100 | 0 |
| 07-Mar-2025 | 228.00 | 236.00 | 228.00 | 236.00 | 12,600 | 0 |
| 06-Mar-2025 | 232.00 | 232.00 | 230.00 | 232.00 | 5,200 | 0 |
| 05-Mar-2025 | 230.00 | 238.00 | 228.00 | 232.00 | 78,800 | 0 |
| 04-Mar-2025 | 242.00 | 246.00 | 230.00 | 230.00 | 129,000 | 0 |
| 03-Mar-2025 | 228.00 | 246.00 | 228.00 | 242.00 | 36,200 | 0 |
| 28-Feb-2025 | 242.00 | 250.00 | 228.00 | 242.00 | 68,300 | 0 |
| 27-Feb-2025 | 232.00 | 268.00 | 232.00 | 242.00 | 1,400,500 | 0 |
| 26-Feb-2025 | 228.00 | 238.00 | 228.00 | 232.00 | 89,500 | 0 |
| 25-Feb-2025 | 232.00 | 236.00 | 228.00 | 234.00 | 17,400 | 0 |
| 24-Feb-2025 | 232.00 | 242.00 | 212.00 | 240.00 | 182,900 | 0 |
| 21-Feb-2025 | 230.00 | 234.00 | 222.00 | 230.00 | 67,500 | 0 |
| 20-Feb-2025 | 232.00 | 232.00 | 228.00 | 228.00 | 7,300 | 0 |
| 19-Feb-2025 | 232.00 | 244.00 | 226.00 | 230.00 | 361,500 | 0 |
| 18-Feb-2025 | 234.00 | 234.00 | 228.00 | 230.00 | 5,000 | 0 |
| 17-Feb-2025 | 226.00 | 234.00 | 226.00 | 228.00 | 36,900 | 0 |
| 14-Feb-2025 | 232.00 | 232.00 | 226.00 | 226.00 | 13,800 | 0 |
| 13-Feb-2025 | 230.00 | 236.00 | 230.00 | 232.00 | 54,400 | 0 |
| 12-Feb-2025 | 240.00 | 240.00 | 226.00 | 240.00 | 97,700 | 0 |
| 11-Feb-2025 | 248.00 | 248.00 | 232.00 | 240.00 | 28,900 | 0 |
| 10-Feb-2025 | 270.00 | 270.00 | 232.00 | 250.00 | 336,200 | 0 |
| 07-Feb-2025 | 228.00 | 260.00 | 220.00 | 260.00 | 94,300 | 0 |