| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 298.00 | 304.00 | 298.00 | 300.00 | 348,100 | 0 |
| 17-Jul-2025 | 296.00 | 300.00 | 292.00 | 298.00 | 390,600 | 0 |
| 16-Jul-2025 | 300.00 | 300.00 | 296.00 | 296.00 | 94,700 | 0 |
| 15-Jul-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 226,000 | 0 |
| 14-Jul-2025 | 302.00 | 304.00 | 296.00 | 298.00 | 196,200 | 0 |
| 11-Jul-2025 | 298.00 | 304.00 | 296.00 | 302.00 | 226,600 | 0 |
| 10-Jul-2025 | 298.00 | 302.00 | 296.00 | 298.00 | 240,400 | 0 |
| 09-Jul-2025 | 300.00 | 300.00 | 296.00 | 298.00 | 379,400 | 0 |
| 08-Jul-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 624,000 | 0 |
| 07-Jul-2025 | 312.00 | 312.00 | 300.00 | 302.00 | 231,900 | 0 |
| 04-Jul-2025 | 312.00 | 314.00 | 304.00 | 304.00 | 161,400 | 0 |
| 03-Jul-2025 | 318.00 | 320.00 | 310.00 | 312.00 | 261,500 | 0 |
| 02-Jul-2025 | 324.00 | 324.00 | 316.00 | 318.00 | 291,000 | 0 |
| 01-Jul-2025 | 322.00 | 352.00 | 322.00 | 324.00 | 432,100 | 0 |
| 30-Jun-2025 | 326.00 | 326.00 | 320.00 | 322.00 | 75,100 | 0 |
| 26-Jun-2025 | 320.00 | 326.00 | 318.00 | 320.00 | 56,300 | 0 |
| 25-Jun-2025 | 324.00 | 324.00 | 318.00 | 320.00 | 22,500 | 0 |
| 24-Jun-2025 | 316.00 | 322.00 | 316.00 | 318.00 | 64,600 | 0 |
| 23-Jun-2025 | 320.00 | 322.00 | 316.00 | 318.00 | 374,000 | 0 |
| 20-Jun-2025 | 330.00 | 330.00 | 320.00 | 324.00 | 134,000 | 0 |
| 19-Jun-2025 | 330.00 | 348.00 | 324.00 | 330.00 | 352,100 | 0 |
| 18-Jun-2025 | 332.00 | 334.00 | 326.00 | 330.00 | 261,100 | 0 |
| 17-Jun-2025 | 330.00 | 334.00 | 330.00 | 332.00 | 97,600 | 0 |
| 16-Jun-2025 | 332.00 | 332.00 | 330.00 | 330.00 | 60,700 | 0 |
| 13-Jun-2025 | 332.00 | 332.00 | 330.00 | 332.00 | 68,000 | 0 |
| 12-Jun-2025 | 334.00 | 334.00 | 330.00 | 332.00 | 224,600 | 0 |
| 11-Jun-2025 | 332.00 | 334.00 | 328.00 | 334.00 | 84,100 | 0 |
| 10-Jun-2025 | 334.00 | 340.00 | 324.00 | 334.00 | 526,400 | 0 |
| 05-Jun-2025 | 338.00 | 340.00 | 336.00 | 340.00 | 315,600 | 0 |
| 04-Jun-2025 | 340.00 | 340.00 | 336.00 | 338.00 | 57,800 | 0 |
| 03-Jun-2025 | 340.00 | 342.00 | 338.00 | 340.00 | 247,300 | 0 |
| 02-Jun-2025 | 342.00 | 350.00 | 340.00 | 342.00 | 21,900 | 0 |
| 28-May-2025 | 342.00 | 344.00 | 338.00 | 342.00 | 108,200 | 0 |
| 27-May-2025 | 346.00 | 350.00 | 338.00 | 342.00 | 42,500 | 0 |
| 26-May-2025 | 344.00 | 344.00 | 338.00 | 338.00 | 464,300 | 0 |
| 23-May-2025 | 342.00 | 344.00 | 342.00 | 342.00 | 105,900 | 0 |
| 22-May-2025 | 354.00 | 354.00 | 338.00 | 340.00 | 2,696,600 | 0 |
| 21-May-2025 | 358.00 | 360.00 | 350.00 | 354.00 | 107,300 | 0 |
| 20-May-2025 | 360.00 | 362.00 | 358.00 | 360.00 | 39,100 | 0 |
| 19-May-2025 | 364.00 | 364.00 | 358.00 | 358.00 | 74,100 | 0 |
| 16-May-2025 | 360.00 | 362.00 | 356.00 | 358.00 | 68,400 | 0 |
| 15-May-2025 | 358.00 | 370.00 | 358.00 | 362.00 | 211,300 | 0 |
| 14-May-2025 | 358.00 | 360.00 | 356.00 | 358.00 | 41,900 | 0 |
| 09-May-2025 | 360.00 | 362.00 | 358.00 | 358.00 | 139,300 | 0 |
| 08-May-2025 | 360.00 | 376.00 | 358.00 | 360.00 | 1,057,600 | 0 |
| 07-May-2025 | 364.00 | 364.00 | 358.00 | 358.00 | 62,000 | 0 |
| 06-May-2025 | 362.00 | 364.00 | 356.00 | 358.00 | 132,600 | 0 |
| 05-May-2025 | 360.00 | 374.00 | 352.00 | 362.00 | 1,743,100 | 0 |
| 02-May-2025 | 360.00 | 370.00 | 358.00 | 360.00 | 59,600 | 0 |
| 30-Apr-2025 | 360.00 | 372.00 | 360.00 | 360.00 | 877,500 | 0 |
| 29-Apr-2025 | 360.00 | 368.00 | 358.00 | 360.00 | 50,600 | 0 |
| 28-Apr-2025 | 360.00 | 366.00 | 356.00 | 358.00 | 53,700 | 0 |
| 25-Apr-2025 | 356.00 | 382.00 | 354.00 | 360.00 | 860,300 | 0 |
| 24-Apr-2025 | 344.00 | 384.00 | 338.00 | 356.00 | 790,100 | 0 |
| 23-Apr-2025 | 342.00 | 346.00 | 338.00 | 344.00 | 121,600 | 0 |
| 22-Apr-2025 | 334.00 | 346.00 | 334.00 | 340.00 | 88,100 | 0 |
| 21-Apr-2025 | 342.00 | 342.00 | 332.00 | 334.00 | 135,700 | 0 |
| 17-Apr-2025 | 346.00 | 346.00 | 338.00 | 342.00 | 183,900 | 0 |
| 16-Apr-2025 | 352.00 | 352.00 | 340.00 | 346.00 | 64,800 | 0 |
| 15-Apr-2025 | 348.00 | 358.00 | 344.00 | 350.00 | 128,300 | 0 |
| 14-Apr-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 126,500 | 0 |
| 11-Apr-2025 | 348.00 | 350.00 | 340.00 | 346.00 | 64,400 | 0 |
| 10-Apr-2025 | 344.00 | 350.00 | 344.00 | 348.00 | 139,300 | 0 |
| 09-Apr-2025 | 346.00 | 346.00 | 340.00 | 342.00 | 34,600 | 0 |
| 08-Apr-2025 | 342.00 | 350.00 | 340.00 | 344.00 | 148,700 | 0 |
| 27-Mar-2025 | 360.00 | 364.00 | 352.00 | 358.00 | 12,600 | 0 |
| 26-Mar-2025 | 348.00 | 358.00 | 348.00 | 352.00 | 20,800 | 0 |
| 25-Mar-2025 | 350.00 | 352.00 | 344.00 | 344.00 | 184,500 | 0 |
| 24-Mar-2025 | 348.00 | 348.00 | 338.00 | 344.00 | 59,200 | 0 |
| 21-Mar-2025 | 352.00 | 354.00 | 346.00 | 348.00 | 91,200 | 0 |
| 20-Mar-2025 | 356.00 | 358.00 | 352.00 | 354.00 | 27,500 | 0 |
| 19-Mar-2025 | 356.00 | 358.00 | 352.00 | 356.00 | 95,800 | 0 |
| 18-Mar-2025 | 362.00 | 362.00 | 356.00 | 356.00 | 59,000 | 0 |
| 17-Mar-2025 | 366.00 | 366.00 | 360.00 | 362.00 | 35,900 | 0 |
| 14-Mar-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 21,600 | 0 |
| 13-Mar-2025 | 372.00 | 372.00 | 366.00 | 366.00 | 77,300 | 0 |
| 12-Mar-2025 | 370.00 | 386.00 | 368.00 | 368.00 | 72,800 | 0 |
| 11-Mar-2025 | 372.00 | 372.00 | 360.00 | 368.00 | 20,500 | 0 |
| 10-Mar-2025 | 380.00 | 380.00 | 370.00 | 370.00 | 15,400 | 0 |
| 07-Mar-2025 | 366.00 | 424.00 | 366.00 | 374.00 | 308,600 | 0 |
| 06-Mar-2025 | 366.00 | 368.00 | 366.00 | 366.00 | 31,600 | 0 |
| 05-Mar-2025 | 368.00 | 368.00 | 360.00 | 366.00 | 38,700 | 0 |
| 04-Mar-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 17,400 | 0 |
| 03-Mar-2025 | 366.00 | 370.00 | 360.00 | 370.00 | 19,800 | 0 |
| 28-Feb-2025 | 374.00 | 374.00 | 354.00 | 366.00 | 41,400 | 0 |
| 27-Feb-2025 | 378.00 | 378.00 | 354.00 | 376.00 | 666,000 | 0 |
| 26-Feb-2025 | 364.00 | 386.00 | 352.00 | 378.00 | 219,000 | 0 |
| 25-Feb-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 56,100 | 0 |
| 24-Feb-2025 | 376.00 | 378.00 | 370.00 | 370.00 | 84,300 | 0 |
| 21-Feb-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 24,700 | 0 |
| 20-Feb-2025 | 380.00 | 388.00 | 378.00 | 380.00 | 41,600 | 0 |
| 19-Feb-2025 | 384.00 | 386.00 | 376.00 | 376.00 | 50,600 | 0 |
| 18-Feb-2025 | 382.00 | 388.00 | 382.00 | 382.00 | 62,200 | 0 |
| 17-Feb-2025 | 382.00 | 384.00 | 378.00 | 382.00 | 57,700 | 0 |
| 14-Feb-2025 | 386.00 | 386.00 | 382.00 | 382.00 | 18,600 | 0 |
| 13-Feb-2025 | 378.00 | 388.00 | 378.00 | 386.00 | 155,700 | 0 |
| 12-Feb-2025 | 380.00 | 382.00 | 372.00 | 380.00 | 70,800 | 0 |
| 11-Feb-2025 | 374.00 | 382.00 | 374.00 | 378.00 | 5,200 | 0 |
| 10-Feb-2025 | 382.00 | 386.00 | 380.00 | 380.00 | 13,300 | 0 |
| 07-Feb-2025 | 380.00 | 398.00 | 380.00 | 386.00 | 135,800 | 0 |