| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 342.00 | 348.00 | 330.00 | 342.00 | 1,248,700 | 0 |
| 17-Jul-2025 | 344.00 | 350.00 | 340.00 | 340.00 | 170,500 | 0 |
| 16-Jul-2025 | 348.00 | 352.00 | 330.00 | 344.00 | 496,000 | 0 |
| 15-Jul-2025 | 342.00 | 352.00 | 340.00 | 352.00 | 147,500 | 0 |
| 14-Jul-2025 | 352.00 | 358.00 | 330.00 | 340.00 | 508,400 | 0 |
| 11-Jul-2025 | 352.00 | 360.00 | 348.00 | 350.00 | 72,600 | 0 |
| 10-Jul-2025 | 354.00 | 358.00 | 344.00 | 344.00 | 194,700 | 0 |
| 09-Jul-2025 | 344.00 | 354.00 | 344.00 | 354.00 | 68,600 | 0 |
| 08-Jul-2025 | 346.00 | 354.00 | 336.00 | 354.00 | 162,700 | 0 |
| 07-Jul-2025 | 348.00 | 348.00 | 336.00 | 346.00 | 42,600 | 0 |
| 04-Jul-2025 | 342.00 | 350.00 | 330.00 | 346.00 | 205,200 | 0 |
| 03-Jul-2025 | 350.00 | 350.00 | 330.00 | 330.00 | 360,200 | 0 |
| 02-Jul-2025 | 348.00 | 352.00 | 340.00 | 340.00 | 119,000 | 0 |
| 01-Jul-2025 | 350.00 | 356.00 | 340.00 | 350.00 | 52,500 | 0 |
| 30-Jun-2025 | 346.00 | 356.00 | 336.00 | 350.00 | 374,500 | 0 |
| 26-Jun-2025 | 350.00 | 350.00 | 340.00 | 350.00 | 163,200 | 0 |
| 25-Jun-2025 | 344.00 | 350.00 | 344.00 | 350.00 | 48,000 | 0 |
| 24-Jun-2025 | 348.00 | 354.00 | 340.00 | 350.00 | 146,500 | 0 |
| 23-Jun-2025 | 346.00 | 350.00 | 338.00 | 340.00 | 537,600 | 0 |
| 20-Jun-2025 | 358.00 | 358.00 | 348.00 | 356.00 | 203,200 | 0 |
| 19-Jun-2025 | 368.00 | 370.00 | 350.00 | 354.00 | 732,600 | 0 |
| 18-Jun-2025 | 368.00 | 368.00 | 366.00 | 368.00 | 52,500 | 0 |
| 17-Jun-2025 | 368.00 | 370.00 | 366.00 | 366.00 | 70,100 | 0 |
| 16-Jun-2025 | 366.00 | 370.00 | 366.00 | 366.00 | 86,100 | 0 |
| 13-Jun-2025 | 372.00 | 372.00 | 360.00 | 366.00 | 946,400 | 0 |
| 12-Jun-2025 | 372.00 | 374.00 | 370.00 | 372.00 | 188,000 | 0 |
| 11-Jun-2025 | 376.00 | 378.00 | 370.00 | 372.00 | 92,600 | 0 |
| 10-Jun-2025 | 370.00 | 382.00 | 368.00 | 382.00 | 370,300 | 0 |
| 05-Jun-2025 | 382.00 | 386.00 | 370.00 | 370.00 | 371,300 | 0 |
| 04-Jun-2025 | 368.00 | 388.00 | 366.00 | 380.00 | 970,200 | 0 |
| 03-Jun-2025 | 374.00 | 374.00 | 360.00 | 368.00 | 161,700 | 0 |
| 02-Jun-2025 | 370.00 | 370.00 | 364.00 | 368.00 | 98,800 | 0 |
| 28-May-2025 | 368.00 | 372.00 | 366.00 | 370.00 | 28,400 | 0 |
| 27-May-2025 | 370.00 | 372.00 | 364.00 | 368.00 | 170,900 | 0 |
| 26-May-2025 | 370.00 | 376.00 | 368.00 | 374.00 | 305,000 | 0 |
| 23-May-2025 | 374.00 | 376.00 | 368.00 | 370.00 | 912,700 | 0 |
| 22-May-2025 | 390.00 | 390.00 | 384.00 | 386.00 | 58,200 | 0 |
| 21-May-2025 | 388.00 | 390.00 | 386.00 | 388.00 | 152,600 | 0 |
| 20-May-2025 | 392.00 | 392.00 | 382.00 | 388.00 | 136,100 | 0 |
| 19-May-2025 | 382.00 | 392.00 | 382.00 | 388.00 | 241,000 | 0 |
| 16-May-2025 | 380.00 | 388.00 | 378.00 | 384.00 | 134,600 | 0 |
| 15-May-2025 | 400.00 | 400.00 | 370.00 | 380.00 | 1,519,500 | 0 |
| 14-May-2025 | 400.00 | 410.00 | 390.00 | 398.00 | 266,800 | 0 |
| 09-May-2025 | 392.00 | 392.00 | 378.00 | 386.00 | 244,100 | 0 |
| 08-May-2025 | 406.00 | 406.00 | 386.00 | 386.00 | 445,500 | 0 |
| 07-May-2025 | 400.00 | 410.00 | 400.00 | 404.00 | 205,200 | 0 |
| 06-May-2025 | 392.00 | 402.00 | 390.00 | 400.00 | 393,800 | 0 |
| 05-May-2025 | 388.00 | 394.00 | 386.00 | 386.00 | 70,900 | 0 |
| 02-May-2025 | 382.00 | 388.00 | 382.00 | 388.00 | 134,100 | 0 |
| 30-Apr-2025 | 386.00 | 388.00 | 380.00 | 386.00 | 230,800 | 0 |
| 29-Apr-2025 | 386.00 | 392.00 | 378.00 | 386.00 | 89,500 | 0 |
| 28-Apr-2025 | 390.00 | 398.00 | 378.00 | 386.00 | 196,600 | 0 |
| 25-Apr-2025 | 388.00 | 398.00 | 386.00 | 392.00 | 39,000 | 0 |
| 24-Apr-2025 | 394.00 | 396.00 | 388.00 | 394.00 | 122,300 | 0 |
| 23-Apr-2025 | 396.00 | 396.00 | 388.00 | 394.00 | 23,600 | 0 |
| 22-Apr-2025 | 386.00 | 400.00 | 380.00 | 388.00 | 111,900 | 0 |
| 21-Apr-2025 | 392.00 | 400.00 | 388.00 | 388.00 | 163,000 | 0 |
| 17-Apr-2025 | 400.00 | 400.00 | 384.00 | 388.00 | 340,200 | 0 |
| 16-Apr-2025 | 396.00 | 400.00 | 390.00 | 400.00 | 555,500 | 0 |
| 15-Apr-2025 | 400.00 | 400.00 | 392.00 | 396.00 | 96,800 | 0 |
| 14-Apr-2025 | 390.00 | 400.00 | 390.00 | 400.00 | 152,200 | 0 |
| 11-Apr-2025 | 390.00 | 402.00 | 378.00 | 390.00 | 228,700 | 0 |
| 10-Apr-2025 | 400.00 | 400.00 | 376.00 | 390.00 | 281,300 | 0 |
| 09-Apr-2025 | 366.00 | 396.00 | 348.00 | 380.00 | 1,698,900 | 0 |
| 08-Apr-2025 | 380.00 | 382.00 | 366.00 | 366.00 | 433,700 | 0 |
| 27-Mar-2025 | 432.00 | 450.00 | 430.00 | 430.00 | 677,300 | 0 |
| 26-Mar-2025 | 430.00 | 452.00 | 430.00 | 430.00 | 1,344,200 | 0 |
| 25-Mar-2025 | 418.00 | 472.00 | 408.00 | 430.00 | 4,750,800 | 0 |
| 24-Mar-2025 | 420.00 | 420.00 | 400.00 | 402.00 | 1,205,300 | 0 |
| 21-Mar-2025 | 422.00 | 424.00 | 408.00 | 422.00 | 1,680,500 | 0 |
| 20-Mar-2025 | 424.00 | 426.00 | 420.00 | 420.00 | 1,638,200 | 0 |
| 19-Mar-2025 | 424.00 | 428.00 | 410.00 | 424.00 | 2,620,000 | 0 |
| 18-Mar-2025 | 418.00 | 420.00 | 406.00 | 414.00 | 4,417,900 | 0 |
| 17-Mar-2025 | 388.00 | 418.00 | 388.00 | 400.00 | 4,042,500 | 0 |
| 14-Mar-2025 | 348.00 | 416.00 | 320.00 | 384.00 | 10,326,500 | 0 |
| 13-Mar-2025 | 314.00 | 350.00 | 296.00 | 350.00 | 3,041,200 | 0 |
| 12-Mar-2025 | 300.00 | 318.00 | 284.00 | 318.00 | 1,628,200 | 0 |
| 11-Mar-2025 | 310.00 | 312.00 | 290.00 | 300.00 | 360,100 | 0 |
| 10-Mar-2025 | 310.00 | 316.00 | 308.00 | 310.00 | 72,400 | 0 |
| 07-Mar-2025 | 306.00 | 312.00 | 302.00 | 310.00 | 240,000 | 0 |
| 06-Mar-2025 | 310.00 | 316.00 | 306.00 | 306.00 | 407,900 | 0 |
| 05-Mar-2025 | 300.00 | 320.00 | 298.00 | 312.00 | 221,200 | 0 |
| 04-Mar-2025 | 302.00 | 308.00 | 298.00 | 302.00 | 284,300 | 0 |
| 03-Mar-2025 | 298.00 | 310.00 | 296.00 | 300.00 | 533,600 | 0 |
| 28-Feb-2025 | 312.00 | 312.00 | 296.00 | 302.00 | 542,300 | 0 |
| 27-Feb-2025 | 300.00 | 314.00 | 300.00 | 312.00 | 301,700 | 0 |
| 26-Feb-2025 | 310.00 | 316.00 | 300.00 | 300.00 | 769,700 | 0 |
| 25-Feb-2025 | 324.00 | 324.00 | 312.00 | 318.00 | 421,300 | 0 |
| 24-Feb-2025 | 330.00 | 330.00 | 318.00 | 324.00 | 917,800 | 0 |
| 21-Feb-2025 | 338.00 | 340.00 | 328.00 | 334.00 | 642,400 | 0 |
| 20-Feb-2025 | 348.00 | 348.00 | 332.00 | 338.00 | 1,659,800 | 0 |
| 19-Feb-2025 | 350.00 | 352.00 | 346.00 | 348.00 | 586,700 | 0 |
| 18-Feb-2025 | 356.00 | 356.00 | 348.00 | 348.00 | 291,100 | 0 |
| 17-Feb-2025 | 352.00 | 352.00 | 340.00 | 350.00 | 642,200 | 0 |
| 14-Feb-2025 | 356.00 | 360.00 | 348.00 | 354.00 | 1,239,700 | 0 |
| 13-Feb-2025 | 356.00 | 360.00 | 352.00 | 360.00 | 198,100 | 0 |
| 12-Feb-2025 | 358.00 | 360.00 | 354.00 | 356.00 | 119,000 | 0 |
| 11-Feb-2025 | 360.00 | 366.00 | 354.00 | 360.00 | 227,500 | 0 |
| 10-Feb-2025 | 362.00 | 366.00 | 350.00 | 360.00 | 289,700 | 0 |
| 07-Feb-2025 | 366.00 | 368.00 | 362.00 | 368.00 | 136,900 | 0 |