| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 364.00 | 368.00 | 362.00 | 364.00 | 919,900 | 0 |
| 17-Jul-2025 | 362.00 | 364.00 | 360.00 | 364.00 | 146,400 | 0 |
| 16-Jul-2025 | 364.00 | 364.00 | 358.00 | 360.00 | 743,800 | 0 |
| 15-Jul-2025 | 364.00 | 366.00 | 360.00 | 362.00 | 322,600 | 0 |
| 14-Jul-2025 | 368.00 | 368.00 | 362.00 | 362.00 | 286,900 | 0 |
| 11-Jul-2025 | 370.00 | 372.00 | 364.00 | 366.00 | 713,300 | 0 |
| 10-Jul-2025 | 368.00 | 370.00 | 368.00 | 370.00 | 71,200 | 0 |
| 09-Jul-2025 | 366.00 | 370.00 | 364.00 | 368.00 | 509,100 | 0 |
| 08-Jul-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 434,800 | 0 |
| 07-Jul-2025 | 378.00 | 378.00 | 368.00 | 370.00 | 1,115,900 | 0 |
| 04-Jul-2025 | 378.00 | 378.00 | 370.00 | 372.00 | 322,800 | 0 |
| 03-Jul-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 468,200 | 0 |
| 02-Jul-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 97,900 | 0 |
| 01-Jul-2025 | 380.00 | 380.00 | 378.00 | 378.00 | 784,200 | 0 |
| 30-Jun-2025 | 380.00 | 382.00 | 376.00 | 380.00 | 210,100 | 0 |
| 26-Jun-2025 | 384.00 | 384.00 | 378.00 | 380.00 | 267,000 | 0 |
| 25-Jun-2025 | 388.00 | 390.00 | 380.00 | 384.00 | 1,211,300 | 0 |
| 24-Jun-2025 | 380.00 | 398.00 | 380.00 | 388.00 | 1,033,700 | 0 |
| 23-Jun-2025 | 384.00 | 390.00 | 380.00 | 380.00 | 1,215,600 | 0 |
| 20-Jun-2025 | 390.00 | 390.00 | 384.00 | 384.00 | 144,900 | 0 |
| 19-Jun-2025 | 396.00 | 396.00 | 388.00 | 390.00 | 923,100 | 0 |
| 18-Jun-2025 | 404.00 | 408.00 | 400.00 | 400.00 | 1,882,800 | 0 |
| 17-Jun-2025 | 408.00 | 412.00 | 400.00 | 404.00 | 2,088,200 | 0 |
| 16-Jun-2025 | 402.00 | 412.00 | 402.00 | 408.00 | 1,093,900 | 0 |
| 13-Jun-2025 | 404.00 | 404.00 | 400.00 | 402.00 | 221,200 | 0 |
| 12-Jun-2025 | 408.00 | 408.00 | 400.00 | 404.00 | 528,600 | 0 |
| 11-Jun-2025 | 398.00 | 410.00 | 398.00 | 408.00 | 1,061,100 | 0 |
| 10-Jun-2025 | 400.00 | 404.00 | 398.00 | 400.00 | 752,300 | 0 |
| 05-Jun-2025 | 400.00 | 400.00 | 396.00 | 400.00 | 838,800 | 0 |
| 04-Jun-2025 | 400.00 | 402.00 | 398.00 | 400.00 | 591,000 | 0 |
| 03-Jun-2025 | 402.00 | 410.00 | 400.00 | 400.00 | 609,200 | 0 |
| 02-Jun-2025 | 400.00 | 402.00 | 390.00 | 400.00 | 1,049,200 | 0 |
| 28-May-2025 | 402.00 | 412.00 | 400.00 | 400.00 | 810,900 | 0 |
| 27-May-2025 | 402.00 | 406.00 | 400.00 | 402.00 | 103,800 | 0 |
| 26-May-2025 | 406.00 | 408.00 | 396.00 | 400.00 | 1,061,700 | 0 |
| 23-May-2025 | 406.00 | 406.00 | 402.00 | 406.00 | 246,000 | 0 |
| 22-May-2025 | 412.00 | 418.00 | 402.00 | 406.00 | 533,200 | 0 |
| 21-May-2025 | 408.00 | 416.00 | 406.00 | 412.00 | 1,402,400 | 0 |
| 20-May-2025 | 402.00 | 418.00 | 402.00 | 408.00 | 444,200 | 0 |
| 19-May-2025 | 400.00 | 402.00 | 398.00 | 402.00 | 967,600 | 0 |
| 16-May-2025 | 392.00 | 400.00 | 392.00 | 398.00 | 959,900 | 0 |
| 15-May-2025 | 390.00 | 392.00 | 388.00 | 392.00 | 471,200 | 0 |
| 14-May-2025 | 388.00 | 392.00 | 384.00 | 392.00 | 533,200 | 0 |
| 09-May-2025 | 388.00 | 388.00 | 384.00 | 386.00 | 636,600 | 0 |
| 08-May-2025 | 386.00 | 390.00 | 386.00 | 386.00 | 521,600 | 0 |
| 07-May-2025 | 376.00 | 390.00 | 376.00 | 386.00 | 1,591,800 | 0 |
| 06-May-2025 | 388.00 | 392.00 | 370.00 | 370.00 | 784,500 | 0 |
| 05-May-2025 | 392.00 | 398.00 | 386.00 | 388.00 | 580,300 | 0 |
| 02-May-2025 | 394.00 | 400.00 | 370.00 | 392.00 | 2,292,300 | 0 |
| 30-Apr-2025 | 432.00 | 432.00 | 410.00 | 420.00 | 881,700 | 0 |
| 29-Apr-2025 | 428.00 | 432.00 | 420.00 | 432.00 | 546,800 | 0 |
| 28-Apr-2025 | 418.00 | 430.00 | 416.00 | 426.00 | 1,171,800 | 0 |
| 25-Apr-2025 | 412.00 | 420.00 | 408.00 | 418.00 | 714,100 | 0 |
| 24-Apr-2025 | 406.00 | 418.00 | 406.00 | 410.00 | 766,500 | 0 |
| 23-Apr-2025 | 406.00 | 412.00 | 404.00 | 408.00 | 784,200 | 0 |
| 22-Apr-2025 | 404.00 | 406.00 | 400.00 | 406.00 | 89,700 | 0 |
| 21-Apr-2025 | 398.00 | 406.00 | 396.00 | 404.00 | 459,600 | 0 |
| 17-Apr-2025 | 400.00 | 400.00 | 392.00 | 398.00 | 49,500 | 0 |
| 16-Apr-2025 | 398.00 | 402.00 | 396.00 | 398.00 | 860,600 | 0 |
| 15-Apr-2025 | 390.00 | 400.00 | 390.00 | 398.00 | 644,000 | 0 |
| 14-Apr-2025 | 380.00 | 390.00 | 380.00 | 390.00 | 763,200 | 0 |
| 11-Apr-2025 | 386.00 | 386.00 | 380.00 | 380.00 | 207,900 | 0 |
| 10-Apr-2025 | 390.00 | 390.00 | 380.00 | 384.00 | 557,700 | 0 |
| 09-Apr-2025 | 376.00 | 388.00 | 372.00 | 374.00 | 1,199,100 | 0 |
| 08-Apr-2025 | 384.00 | 384.00 | 364.00 | 374.00 | 588,000 | 0 |
| 27-Mar-2025 | 408.00 | 408.00 | 384.00 | 394.00 | 1,022,700 | 0 |
| 26-Mar-2025 | 366.00 | 386.00 | 366.00 | 378.00 | 267,900 | 0 |
| 25-Mar-2025 | 372.00 | 378.00 | 356.00 | 366.00 | 793,600 | 0 |
| 24-Mar-2025 | 376.00 | 382.00 | 360.00 | 366.00 | 281,500 | 0 |
| 21-Mar-2025 | 386.00 | 386.00 | 360.00 | 376.00 | 1,191,500 | 0 |
| 20-Mar-2025 | 394.00 | 394.00 | 384.00 | 388.00 | 708,200 | 0 |
| 19-Mar-2025 | 386.00 | 394.00 | 386.00 | 394.00 | 134,600 | 0 |
| 18-Mar-2025 | 394.00 | 394.00 | 382.00 | 386.00 | 311,000 | 0 |
| 17-Mar-2025 | 396.00 | 396.00 | 390.00 | 392.00 | 104,100 | 0 |
| 14-Mar-2025 | 398.00 | 404.00 | 390.00 | 396.00 | 296,100 | 0 |
| 13-Mar-2025 | 400.00 | 404.00 | 396.00 | 398.00 | 198,900 | 0 |
| 12-Mar-2025 | 402.00 | 404.00 | 398.00 | 400.00 | 173,100 | 0 |
| 11-Mar-2025 | 406.00 | 406.00 | 400.00 | 402.00 | 142,700 | 0 |
| 10-Mar-2025 | 400.00 | 412.00 | 400.00 | 408.00 | 606,900 | 0 |
| 07-Mar-2025 | 412.00 | 416.00 | 406.00 | 410.00 | 69,800 | 0 |
| 06-Mar-2025 | 404.00 | 414.00 | 404.00 | 410.00 | 55,900 | 0 |
| 05-Mar-2025 | 406.00 | 406.00 | 396.00 | 404.00 | 572,800 | 0 |
| 04-Mar-2025 | 398.00 | 410.00 | 396.00 | 396.00 | 222,700 | 0 |
| 03-Mar-2025 | 384.00 | 410.00 | 384.00 | 398.00 | 675,500 | 0 |
| 28-Feb-2025 | 396.00 | 400.00 | 378.00 | 384.00 | 655,300 | 0 |
| 27-Feb-2025 | 420.00 | 428.00 | 392.00 | 392.00 | 834,900 | 0 |
| 26-Feb-2025 | 430.00 | 430.00 | 410.00 | 420.00 | 844,300 | 0 |
| 25-Feb-2025 | 432.00 | 434.00 | 428.00 | 430.00 | 818,700 | 0 |
| 24-Feb-2025 | 430.00 | 446.00 | 426.00 | 428.00 | 318,600 | 0 |
| 21-Feb-2025 | 430.00 | 436.00 | 428.00 | 430.00 | 953,900 | 0 |
| 20-Feb-2025 | 430.00 | 434.00 | 428.00 | 430.00 | 114,900 | 0 |
| 19-Feb-2025 | 440.00 | 440.00 | 422.00 | 430.00 | 690,100 | 0 |
| 18-Feb-2025 | 434.00 | 440.00 | 434.00 | 434.00 | 120,900 | 0 |
| 17-Feb-2025 | 442.00 | 442.00 | 430.00 | 434.00 | 75,500 | 0 |
| 14-Feb-2025 | 436.00 | 440.00 | 432.00 | 436.00 | 830,100 | 0 |
| 13-Feb-2025 | 436.00 | 440.00 | 432.00 | 436.00 | 132,000 | 0 |
| 12-Feb-2025 | 430.00 | 440.00 | 424.00 | 436.00 | 331,700 | 0 |
| 11-Feb-2025 | 442.00 | 444.00 | 428.00 | 428.00 | 276,900 | 0 |
| 10-Feb-2025 | 424.00 | 442.00 | 416.00 | 442.00 | 700,000 | 0 |
| 07-Feb-2025 | 436.00 | 436.00 | 410.00 | 426.00 | 392,800 | 0 |