| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 370.00 | 374.00 | 366.00 | 370.00 | 2,974,100 | 0 |
| 17-Jul-2025 | 366.00 | 372.00 | 362.00 | 370.00 | 2,667,200 | 0 |
| 16-Jul-2025 | 364.00 | 368.00 | 364.00 | 366.00 | 406,900 | 0 |
| 15-Jul-2025 | 364.00 | 366.00 | 356.00 | 364.00 | 443,100 | 0 |
| 14-Jul-2025 | 368.00 | 368.00 | 356.00 | 364.00 | 763,300 | 0 |
| 11-Jul-2025 | 362.00 | 368.00 | 360.00 | 366.00 | 1,259,800 | 0 |
| 10-Jul-2025 | 358.00 | 366.00 | 356.00 | 362.00 | 1,331,700 | 0 |
| 09-Jul-2025 | 354.00 | 358.00 | 352.00 | 356.00 | 1,087,900 | 0 |
| 08-Jul-2025 | 354.00 | 356.00 | 346.00 | 352.00 | 1,464,400 | 0 |
| 07-Jul-2025 | 360.00 | 360.00 | 352.00 | 352.00 | 870,400 | 0 |
| 04-Jul-2025 | 362.00 | 362.00 | 354.00 | 356.00 | 1,149,100 | 0 |
| 03-Jul-2025 | 364.00 | 364.00 | 356.00 | 362.00 | 1,016,800 | 0 |
| 02-Jul-2025 | 372.00 | 374.00 | 358.00 | 364.00 | 1,569,500 | 0 |
| 01-Jul-2025 | 372.00 | 380.00 | 368.00 | 372.00 | 1,515,900 | 0 |
| 30-Jun-2025 | 368.00 | 372.00 | 366.00 | 370.00 | 992,100 | 0 |
| 26-Jun-2025 | 372.00 | 372.00 | 364.00 | 368.00 | 1,190,600 | 0 |
| 25-Jun-2025 | 378.00 | 378.00 | 364.00 | 370.00 | 2,020,800 | 0 |
| 24-Jun-2025 | 368.00 | 376.00 | 368.00 | 376.00 | 4,470,200 | 0 |
| 23-Jun-2025 | 436.00 | 438.00 | 428.00 | 432.00 | 16,373,700 | 0 |
| 20-Jun-2025 | 444.00 | 446.00 | 434.00 | 436.00 | 4,067,400 | 0 |
| 19-Jun-2025 | 452.00 | 454.00 | 440.00 | 444.00 | 5,412,700 | 0 |
| 18-Jun-2025 | 450.00 | 454.00 | 436.00 | 450.00 | 8,588,500 | 0 |
| 17-Jun-2025 | 440.00 | 450.00 | 440.00 | 446.00 | 4,793,000 | 0 |
| 16-Jun-2025 | 448.00 | 460.00 | 438.00 | 438.00 | 4,716,100 | 0 |
| 13-Jun-2025 | 446.00 | 448.00 | 418.00 | 442.00 | 3,180,900 | 0 |
| 12-Jun-2025 | 448.00 | 454.00 | 430.00 | 444.00 | 2,932,600 | 0 |
| 11-Jun-2025 | 418.00 | 466.00 | 418.00 | 448.00 | 5,534,700 | 0 |
| 10-Jun-2025 | 412.00 | 416.00 | 408.00 | 414.00 | 1,360,700 | 0 |
| 05-Jun-2025 | 408.00 | 416.00 | 406.00 | 410.00 | 392,900 | 0 |
| 04-Jun-2025 | 408.00 | 410.00 | 404.00 | 408.00 | 1,132,800 | 0 |
| 03-Jun-2025 | 410.00 | 410.00 | 402.00 | 408.00 | 174,500 | 0 |
| 02-Jun-2025 | 416.00 | 418.00 | 404.00 | 406.00 | 906,900 | 0 |
| 28-May-2025 | 408.00 | 416.00 | 406.00 | 416.00 | 971,100 | 0 |
| 27-May-2025 | 396.00 | 408.00 | 396.00 | 406.00 | 1,507,500 | 0 |
| 26-May-2025 | 406.00 | 408.00 | 394.00 | 402.00 | 541,000 | 0 |
| 23-May-2025 | 408.00 | 410.00 | 402.00 | 404.00 | 166,100 | 0 |
| 22-May-2025 | 404.00 | 404.00 | 398.00 | 400.00 | 293,500 | 0 |
| 21-May-2025 | 404.00 | 412.00 | 398.00 | 404.00 | 773,300 | 0 |
| 20-May-2025 | 416.00 | 424.00 | 400.00 | 404.00 | 1,729,600 | 0 |
| 19-May-2025 | 396.00 | 436.00 | 392.00 | 414.00 | 5,412,000 | 0 |
| 16-May-2025 | 396.00 | 398.00 | 388.00 | 392.00 | 1,566,500 | 0 |
| 15-May-2025 | 374.00 | 398.00 | 374.00 | 396.00 | 1,679,200 | 0 |
| 14-May-2025 | 370.00 | 376.00 | 368.00 | 376.00 | 737,600 | 0 |
| 09-May-2025 | 364.00 | 372.00 | 360.00 | 368.00 | 1,324,900 | 0 |
| 08-May-2025 | 368.00 | 370.00 | 364.00 | 364.00 | 276,000 | 0 |
| 07-May-2025 | 366.00 | 370.00 | 362.00 | 366.00 | 247,300 | 0 |
| 06-May-2025 | 366.00 | 370.00 | 362.00 | 366.00 | 136,200 | 0 |
| 05-May-2025 | 358.00 | 368.00 | 358.00 | 368.00 | 944,200 | 0 |
| 02-May-2025 | 366.00 | 366.00 | 346.00 | 358.00 | 1,957,300 | 0 |
| 30-Apr-2025 | 374.00 | 376.00 | 352.00 | 368.00 | 4,788,500 | 0 |
| 29-Apr-2025 | 372.00 | 378.00 | 370.00 | 376.00 | 571,500 | 0 |
| 28-Apr-2025 | 368.00 | 374.00 | 364.00 | 372.00 | 1,389,500 | 0 |
| 25-Apr-2025 | 354.00 | 370.00 | 352.00 | 364.00 | 1,789,100 | 0 |
| 24-Apr-2025 | 354.00 | 358.00 | 352.00 | 352.00 | 1,152,800 | 0 |
| 23-Apr-2025 | 348.00 | 356.00 | 346.00 | 354.00 | 496,900 | 0 |
| 22-Apr-2025 | 348.00 | 352.00 | 340.00 | 348.00 | 2,713,800 | 0 |
| 21-Apr-2025 | 348.00 | 354.00 | 344.00 | 348.00 | 175,700 | 0 |
| 17-Apr-2025 | 352.00 | 352.00 | 340.00 | 348.00 | 2,144,100 | 0 |
| 16-Apr-2025 | 362.00 | 362.00 | 352.00 | 352.00 | 324,000 | 0 |
| 15-Apr-2025 | 356.00 | 360.00 | 352.00 | 354.00 | 182,000 | 0 |
| 14-Apr-2025 | 348.00 | 362.00 | 342.00 | 356.00 | 2,964,600 | 0 |
| 11-Apr-2025 | 342.00 | 354.00 | 336.00 | 348.00 | 475,300 | 0 |
| 10-Apr-2025 | 360.00 | 360.00 | 338.00 | 342.00 | 1,013,800 | 0 |
| 09-Apr-2025 | 322.00 | 344.00 | 314.00 | 344.00 | 2,004,800 | 0 |
| 08-Apr-2025 | 352.00 | 352.00 | 310.00 | 322.00 | 3,045,900 | 0 |
| 27-Mar-2025 | 360.00 | 372.00 | 360.00 | 364.00 | 921,300 | 0 |
| 26-Mar-2025 | 360.00 | 360.00 | 352.00 | 360.00 | 147,400 | 0 |
| 25-Mar-2025 | 342.00 | 354.00 | 338.00 | 348.00 | 260,600 | 0 |
| 24-Mar-2025 | 348.00 | 348.00 | 334.00 | 342.00 | 171,000 | 0 |
| 21-Mar-2025 | 356.00 | 358.00 | 340.00 | 348.00 | 478,900 | 0 |
| 20-Mar-2025 | 358.00 | 366.00 | 356.00 | 358.00 | 77,800 | 0 |
| 19-Mar-2025 | 346.00 | 356.00 | 346.00 | 356.00 | 373,300 | 0 |
| 18-Mar-2025 | 368.00 | 378.00 | 330.00 | 346.00 | 871,000 | 0 |
| 17-Mar-2025 | 370.00 | 384.00 | 362.00 | 368.00 | 894,100 | 0 |
| 14-Mar-2025 | 374.00 | 374.00 | 366.00 | 372.00 | 1,185,500 | 0 |
| 13-Mar-2025 | 374.00 | 378.00 | 370.00 | 374.00 | 467,200 | 0 |
| 12-Mar-2025 | 358.00 | 384.00 | 358.00 | 372.00 | 1,214,100 | 0 |
| 11-Mar-2025 | 354.00 | 360.00 | 350.00 | 358.00 | 199,800 | 0 |
| 10-Mar-2025 | 356.00 | 360.00 | 354.00 | 354.00 | 89,900 | 0 |
| 07-Mar-2025 | 342.00 | 356.00 | 342.00 | 356.00 | 475,600 | 0 |
| 06-Mar-2025 | 352.00 | 352.00 | 342.00 | 342.00 | 556,600 | 0 |
| 05-Mar-2025 | 346.00 | 356.00 | 342.00 | 344.00 | 236,600 | 0 |
| 04-Mar-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 663,700 | 0 |
| 03-Mar-2025 | 336.00 | 350.00 | 336.00 | 346.00 | 440,300 | 0 |
| 28-Feb-2025 | 352.00 | 352.00 | 320.00 | 322.00 | 2,195,700 | 0 |
| 27-Feb-2025 | 362.00 | 368.00 | 340.00 | 352.00 | 767,200 | 0 |
| 26-Feb-2025 | 370.00 | 372.00 | 360.00 | 362.00 | 478,100 | 0 |
| 25-Feb-2025 | 366.00 | 374.00 | 362.00 | 368.00 | 1,175,800 | 0 |
| 24-Feb-2025 | 370.00 | 374.00 | 370.00 | 370.00 | 1,278,900 | 0 |
| 21-Feb-2025 | 368.00 | 372.00 | 364.00 | 370.00 | 509,500 | 0 |
| 20-Feb-2025 | 386.00 | 388.00 | 364.00 | 366.00 | 2,895,900 | 0 |
| 19-Feb-2025 | 362.00 | 388.00 | 358.00 | 386.00 | 3,195,000 | 0 |
| 18-Feb-2025 | 356.00 | 358.00 | 352.00 | 356.00 | 161,500 | 0 |
| 17-Feb-2025 | 348.00 | 354.00 | 346.00 | 350.00 | 254,200 | 0 |
| 14-Feb-2025 | 344.00 | 350.00 | 344.00 | 346.00 | 269,500 | 0 |
| 13-Feb-2025 | 346.00 | 348.00 | 340.00 | 348.00 | 534,100 | 0 |
| 12-Feb-2025 | 350.00 | 350.00 | 342.00 | 348.00 | 839,600 | 0 |
| 11-Feb-2025 | 352.00 | 356.00 | 342.00 | 350.00 | 594,700 | 0 |
| 10-Feb-2025 | 350.00 | 358.00 | 344.00 | 352.00 | 369,600 | 0 |
| 07-Feb-2025 | 360.00 | 360.00 | 346.00 | 350.00 | 1,874,400 | 0 |