| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 352.00 | 400.00 | 346.00 | 358.00 | 678,500 | 0 |
| 17-Jul-2025 | 354.00 | 354.00 | 346.00 | 346.00 | 38,900 | 0 |
| 16-Jul-2025 | 344.00 | 354.00 | 344.00 | 346.00 | 172,100 | 0 |
| 15-Jul-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 55,000 | 0 |
| 14-Jul-2025 | 344.00 | 350.00 | 344.00 | 344.00 | 33,000 | 0 |
| 11-Jul-2025 | 346.00 | 348.00 | 344.00 | 344.00 | 80,000 | 0 |
| 10-Jul-2025 | 348.00 | 348.00 | 344.00 | 344.00 | 45,400 | 0 |
| 09-Jul-2025 | 344.00 | 348.00 | 342.00 | 344.00 | 10,000 | 0 |
| 08-Jul-2025 | 344.00 | 348.00 | 344.00 | 346.00 | 2,000 | 0 |
| 07-Jul-2025 | 346.00 | 350.00 | 344.00 | 344.00 | 12,000 | 0 |
| 04-Jul-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 204,100 | 0 |
| 03-Jul-2025 | 348.00 | 348.00 | 344.00 | 348.00 | 205,800 | 0 |
| 02-Jul-2025 | 348.00 | 348.00 | 336.00 | 346.00 | 181,300 | 0 |
| 01-Jul-2025 | 346.00 | 350.00 | 344.00 | 348.00 | 494,800 | 0 |
| 30-Jun-2025 | 344.00 | 346.00 | 342.00 | 346.00 | 3,700 | 0 |
| 26-Jun-2025 | 348.00 | 348.00 | 338.00 | 342.00 | 195,100 | 0 |
| 25-Jun-2025 | 340.00 | 340.00 | 338.00 | 338.00 | 15,900 | 0 |
| 24-Jun-2025 | 336.00 | 346.00 | 336.00 | 342.00 | 42,800 | 0 |
| 23-Jun-2025 | 340.00 | 348.00 | 336.00 | 338.00 | 335,900 | 0 |
| 20-Jun-2025 | 340.00 | 342.00 | 338.00 | 340.00 | 25,600 | 0 |
| 19-Jun-2025 | 342.00 | 346.00 | 340.00 | 342.00 | 35,300 | 0 |
| 18-Jun-2025 | 348.00 | 348.00 | 342.00 | 344.00 | 22,600 | 0 |
| 17-Jun-2025 | 342.00 | 348.00 | 340.00 | 342.00 | 19,600 | 0 |
| 16-Jun-2025 | 348.00 | 348.00 | 342.00 | 342.00 | 19,600 | 0 |
| 13-Jun-2025 | 350.00 | 350.00 | 348.00 | 348.00 | 1,200 | 0 |
| 12-Jun-2025 | 350.00 | 350.00 | 342.00 | 344.00 | 83,300 | 0 |
| 11-Jun-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 47,900 | 0 |
| 10-Jun-2025 | 348.00 | 350.00 | 342.00 | 350.00 | 22,600 | 0 |
| 05-Jun-2025 | 348.00 | 348.00 | 342.00 | 348.00 | 40,500 | 0 |
| 04-Jun-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 84,600 | 0 |
| 03-Jun-2025 | 348.00 | 350.00 | 342.00 | 348.00 | 89,600 | 0 |
| 02-Jun-2025 | 348.00 | 350.00 | 342.00 | 350.00 | 109,400 | 0 |
| 28-May-2025 | 348.00 | 348.00 | 342.00 | 348.00 | 7,900 | 0 |
| 27-May-2025 | 344.00 | 350.00 | 340.00 | 348.00 | 47,300 | 0 |
| 26-May-2025 | 350.00 | 350.00 | 344.00 | 348.00 | 82,200 | 0 |
| 23-May-2025 | 348.00 | 348.00 | 344.00 | 348.00 | 48,100 | 0 |
| 22-May-2025 | 342.00 | 346.00 | 342.00 | 346.00 | 120,700 | 0 |
| 21-May-2025 | 342.00 | 346.00 | 340.00 | 342.00 | 47,000 | 0 |
| 20-May-2025 | 344.00 | 348.00 | 338.00 | 342.00 | 278,800 | 0 |
| 19-May-2025 | 344.00 | 348.00 | 344.00 | 344.00 | 193,100 | 0 |
| 16-May-2025 | 342.00 | 346.00 | 340.00 | 340.00 | 20,700 | 0 |
| 15-May-2025 | 344.00 | 346.00 | 340.00 | 342.00 | 118,300 | 0 |
| 14-May-2025 | 342.00 | 348.00 | 338.00 | 344.00 | 77,800 | 0 |
| 09-May-2025 | 338.00 | 342.00 | 332.00 | 342.00 | 92,000 | 0 |
| 08-May-2025 | 344.00 | 344.00 | 336.00 | 338.00 | 195,700 | 0 |
| 07-May-2025 | 346.00 | 346.00 | 340.00 | 344.00 | 135,200 | 0 |
| 06-May-2025 | 348.00 | 348.00 | 340.00 | 344.00 | 178,800 | 0 |
| 05-May-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 26,200 | 0 |
| 02-May-2025 | 348.00 | 350.00 | 342.00 | 346.00 | 144,600 | 0 |
| 30-Apr-2025 | 350.00 | 356.00 | 338.00 | 346.00 | 323,000 | 0 |
| 29-Apr-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 80,900 | 0 |
| 28-Apr-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 160,100 | 0 |
| 25-Apr-2025 | 340.00 | 352.00 | 340.00 | 350.00 | 307,200 | 0 |
| 24-Apr-2025 | 348.00 | 350.00 | 340.00 | 340.00 | 333,700 | 0 |
| 23-Apr-2025 | 334.00 | 350.00 | 334.00 | 348.00 | 830,400 | 0 |
| 22-Apr-2025 | 336.00 | 338.00 | 332.00 | 334.00 | 90,600 | 0 |
| 21-Apr-2025 | 338.00 | 338.00 | 332.00 | 332.00 | 260,800 | 0 |
| 17-Apr-2025 | 334.00 | 340.00 | 334.00 | 336.00 | 273,700 | 0 |
| 16-Apr-2025 | 338.00 | 344.00 | 336.00 | 336.00 | 292,300 | 0 |
| 15-Apr-2025 | 338.00 | 340.00 | 334.00 | 336.00 | 164,100 | 0 |
| 14-Apr-2025 | 340.00 | 342.00 | 330.00 | 338.00 | 773,700 | 0 |
| 11-Apr-2025 | 356.00 | 362.00 | 354.00 | 356.00 | 1,132,300 | 0 |
| 10-Apr-2025 | 360.00 | 362.00 | 354.00 | 356.00 | 978,900 | 0 |
| 09-Apr-2025 | 348.00 | 360.00 | 348.00 | 358.00 | 149,600 | 0 |
| 08-Apr-2025 | 348.00 | 352.00 | 342.00 | 350.00 | 259,900 | 0 |
| 27-Mar-2025 | 364.00 | 366.00 | 358.00 | 364.00 | 31,400 | 0 |
| 26-Mar-2025 | 352.00 | 364.00 | 352.00 | 362.00 | 95,400 | 0 |
| 25-Mar-2025 | 352.00 | 356.00 | 350.00 | 350.00 | 54,100 | 0 |
| 24-Mar-2025 | 350.00 | 350.00 | 344.00 | 348.00 | 19,400 | 0 |
| 21-Mar-2025 | 354.00 | 354.00 | 348.00 | 350.00 | 106,200 | 0 |
| 20-Mar-2025 | 346.00 | 354.00 | 344.00 | 354.00 | 62,900 | 0 |
| 19-Mar-2025 | 348.00 | 354.00 | 346.00 | 346.00 | 19,100 | 0 |
| 18-Mar-2025 | 356.00 | 356.00 | 342.00 | 346.00 | 114,900 | 0 |
| 17-Mar-2025 | 352.00 | 354.00 | 350.00 | 352.00 | 45,800 | 0 |
| 14-Mar-2025 | 362.00 | 366.00 | 342.00 | 358.00 | 83,900 | 0 |
| 13-Mar-2025 | 368.00 | 368.00 | 360.00 | 362.00 | 40,200 | 0 |
| 12-Mar-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 17,500 | 0 |
| 11-Mar-2025 | 366.00 | 370.00 | 362.00 | 370.00 | 12,100 | 0 |
| 10-Mar-2025 | 370.00 | 370.00 | 366.00 | 366.00 | 36,200 | 0 |
| 07-Mar-2025 | 378.00 | 378.00 | 368.00 | 368.00 | 197,300 | 0 |
| 06-Mar-2025 | 368.00 | 378.00 | 368.00 | 378.00 | 356,200 | 0 |
| 05-Mar-2025 | 368.00 | 370.00 | 354.00 | 368.00 | 101,400 | 0 |
| 04-Mar-2025 | 370.00 | 372.00 | 354.00 | 366.00 | 138,100 | 0 |
| 03-Mar-2025 | 360.00 | 370.00 | 360.00 | 370.00 | 51,800 | 0 |
| 28-Feb-2025 | 366.00 | 368.00 | 362.00 | 366.00 | 100,400 | 0 |
| 27-Feb-2025 | 374.00 | 374.00 | 366.00 | 370.00 | 58,100 | 0 |
| 26-Feb-2025 | 372.00 | 378.00 | 366.00 | 374.00 | 86,100 | 0 |
| 25-Feb-2025 | 374.00 | 388.00 | 362.00 | 372.00 | 292,900 | 0 |
| 24-Feb-2025 | 380.00 | 380.00 | 368.00 | 370.00 | 224,600 | 0 |
| 21-Feb-2025 | 390.00 | 390.00 | 376.00 | 380.00 | 148,000 | 0 |
| 20-Feb-2025 | 388.00 | 396.00 | 376.00 | 386.00 | 804,700 | 0 |
| 19-Feb-2025 | 354.00 | 434.00 | 350.00 | 384.00 | 3,938,600 | 0 |
| 18-Feb-2025 | 352.00 | 356.00 | 350.00 | 354.00 | 52,500 | 0 |
| 17-Feb-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 17,300 | 0 |
| 14-Feb-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 28,200 | 0 |
| 13-Feb-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 8,900 | 0 |
| 12-Feb-2025 | 344.00 | 348.00 | 342.00 | 346.00 | 44,900 | 0 |
| 11-Feb-2025 | 344.00 | 352.00 | 342.00 | 344.00 | 114,700 | 0 |
| 10-Feb-2025 | 348.00 | 348.00 | 328.00 | 340.00 | 103,900 | 0 |
| 07-Feb-2025 | 350.00 | 350.00 | 338.00 | 340.00 | 160,800 | 0 |