| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 274.00 | 278.00 | 264.00 | 266.00 | 510,200 | 0 |
| 17-Jul-2025 | 270.00 | 270.00 | 262.00 | 268.00 | 25,700 | 0 |
| 16-Jul-2025 | 272.00 | 272.00 | 258.00 | 270.00 | 139,900 | 0 |
| 15-Jul-2025 | 270.00 | 270.00 | 262.00 | 264.00 | 258,200 | 0 |
| 14-Jul-2025 | 270.00 | 272.00 | 266.00 | 270.00 | 48,000 | 0 |
| 11-Jul-2025 | 268.00 | 272.00 | 266.00 | 272.00 | 64,000 | 0 |
| 10-Jul-2025 | 266.00 | 274.00 | 266.00 | 272.00 | 158,100 | 0 |
| 09-Jul-2025 | 260.00 | 270.00 | 254.00 | 268.00 | 78,700 | 0 |
| 08-Jul-2025 | 268.00 | 270.00 | 256.00 | 266.00 | 124,000 | 0 |
| 07-Jul-2025 | 280.00 | 280.00 | 256.00 | 268.00 | 38,300 | 0 |
| 04-Jul-2025 | 258.00 | 280.00 | 252.00 | 268.00 | 106,300 | 0 |
| 03-Jul-2025 | 270.00 | 270.00 | 256.00 | 258.00 | 127,000 | 0 |
| 02-Jul-2025 | 264.00 | 272.00 | 250.00 | 260.00 | 96,700 | 0 |
| 01-Jul-2025 | 280.00 | 280.00 | 264.00 | 264.00 | 122,500 | 0 |
| 30-Jun-2025 | 276.00 | 284.00 | 268.00 | 268.00 | 191,700 | 0 |
| 26-Jun-2025 | 272.00 | 274.00 | 266.00 | 268.00 | 291,700 | 0 |
| 25-Jun-2025 | 286.00 | 286.00 | 270.00 | 272.00 | 113,500 | 0 |
| 24-Jun-2025 | 280.00 | 286.00 | 274.00 | 278.00 | 55,900 | 0 |
| 23-Jun-2025 | 286.00 | 286.00 | 268.00 | 280.00 | 144,000 | 0 |
| 20-Jun-2025 | 290.00 | 290.00 | 272.00 | 272.00 | 210,800 | 0 |
| 19-Jun-2025 | 282.00 | 298.00 | 276.00 | 282.00 | 860,700 | 0 |
| 18-Jun-2025 | 288.00 | 290.00 | 280.00 | 282.00 | 406,600 | 0 |
| 17-Jun-2025 | 284.00 | 318.00 | 282.00 | 288.00 | 779,500 | 0 |
| 16-Jun-2025 | 290.00 | 294.00 | 282.00 | 284.00 | 251,500 | 0 |
| 13-Jun-2025 | 292.00 | 292.00 | 282.00 | 290.00 | 50,000 | 0 |
| 12-Jun-2025 | 294.00 | 318.00 | 282.00 | 290.00 | 850,200 | 0 |
| 11-Jun-2025 | 292.00 | 296.00 | 286.00 | 290.00 | 260,500 | 0 |
| 10-Jun-2025 | 298.00 | 298.00 | 290.00 | 292.00 | 159,200 | 0 |
| 05-Jun-2025 | 294.00 | 302.00 | 292.00 | 298.00 | 251,200 | 0 |
| 04-Jun-2025 | 340.00 | 346.00 | 290.00 | 290.00 | 3,919,800 | 0 |
| 03-Jun-2025 | 340.00 | 346.00 | 326.00 | 340.00 | 1,237,600 | 0 |
| 02-Jun-2025 | 346.00 | 348.00 | 330.00 | 340.00 | 1,080,100 | 0 |
| 28-May-2025 | 348.00 | 350.00 | 334.00 | 346.00 | 627,800 | 0 |
| 27-May-2025 | 342.00 | 372.00 | 328.00 | 348.00 | 1,941,500 | 0 |
| 26-May-2025 | 340.00 | 352.00 | 330.00 | 340.00 | 902,200 | 0 |
| 23-May-2025 | 336.00 | 350.00 | 334.00 | 344.00 | 650,200 | 0 |
| 22-May-2025 | 338.00 | 360.00 | 336.00 | 340.00 | 704,500 | 0 |
| 21-May-2025 | 348.00 | 350.00 | 320.00 | 338.00 | 503,400 | 0 |
| 20-May-2025 | 304.00 | 356.00 | 300.00 | 340.00 | 712,700 | 0 |
| 19-May-2025 | 286.00 | 332.00 | 280.00 | 302.00 | 636,500 | 0 |
| 16-May-2025 | 280.00 | 286.00 | 280.00 | 282.00 | 41,600 | 0 |
| 15-May-2025 | 276.00 | 280.00 | 272.00 | 280.00 | 80,700 | 0 |
| 14-May-2025 | 282.00 | 282.00 | 272.00 | 272.00 | 49,700 | 0 |
| 09-May-2025 | 280.00 | 280.00 | 268.00 | 280.00 | 77,300 | 0 |
| 08-May-2025 | 288.00 | 292.00 | 268.00 | 278.00 | 350,600 | 0 |
| 07-May-2025 | 288.00 | 288.00 | 280.00 | 282.00 | 72,000 | 0 |
| 06-May-2025 | 298.00 | 298.00 | 278.00 | 288.00 | 245,700 | 0 |
| 05-May-2025 | 294.00 | 294.00 | 276.00 | 290.00 | 257,900 | 0 |
| 02-May-2025 | 302.00 | 308.00 | 290.00 | 294.00 | 112,600 | 0 |
| 30-Apr-2025 | 262.00 | 318.00 | 260.00 | 302.00 | 906,900 | 0 |
| 29-Apr-2025 | 282.00 | 296.00 | 264.00 | 280.00 | 30,600 | 0 |
| 28-Apr-2025 | 282.00 | 282.00 | 260.00 | 266.00 | 47,400 | 0 |
| 25-Apr-2025 | 264.00 | 282.00 | 260.00 | 266.00 | 41,900 | 0 |
| 24-Apr-2025 | 264.00 | 268.00 | 250.00 | 264.00 | 172,000 | 0 |
| 23-Apr-2025 | 258.00 | 288.00 | 258.00 | 264.00 | 47,800 | 0 |
| 22-Apr-2025 | 258.00 | 268.00 | 252.00 | 258.00 | 11,900 | 0 |
| 21-Apr-2025 | 256.00 | 262.00 | 250.00 | 258.00 | 16,700 | 0 |
| 17-Apr-2025 | 262.00 | 266.00 | 250.00 | 256.00 | 40,000 | 0 |
| 16-Apr-2025 | 260.00 | 268.00 | 258.00 | 262.00 | 5,800 | 0 |
| 15-Apr-2025 | 262.00 | 262.00 | 250.00 | 256.00 | 19,700 | 0 |
| 14-Apr-2025 | 260.00 | 262.00 | 250.00 | 262.00 | 17,700 | 0 |
| 11-Apr-2025 | 260.00 | 260.00 | 248.00 | 260.00 | 39,100 | 0 |
| 10-Apr-2025 | 270.00 | 272.00 | 246.00 | 266.00 | 130,300 | 0 |
| 09-Apr-2025 | 290.00 | 290.00 | 252.00 | 252.00 | 59,200 | 0 |
| 08-Apr-2025 | 290.00 | 290.00 | 278.00 | 280.00 | 6,900 | 0 |
| 27-Mar-2025 | 290.00 | 300.00 | 286.00 | 300.00 | 8,700 | 0 |
| 26-Mar-2025 | 296.00 | 308.00 | 292.00 | 300.00 | 10,600 | 0 |
| 25-Mar-2025 | 280.00 | 300.00 | 276.00 | 296.00 | 69,600 | 0 |
| 24-Mar-2025 | 290.00 | 290.00 | 278.00 | 280.00 | 53,600 | 0 |
| 21-Mar-2025 | 300.00 | 300.00 | 290.00 | 300.00 | 16,700 | 0 |
| 20-Mar-2025 | 308.00 | 308.00 | 294.00 | 300.00 | 21,400 | 0 |
| 19-Mar-2025 | 310.00 | 312.00 | 300.00 | 306.00 | 78,700 | 0 |
| 18-Mar-2025 | 310.00 | 318.00 | 300.00 | 316.00 | 134,600 | 0 |
| 17-Mar-2025 | 310.00 | 320.00 | 308.00 | 320.00 | 155,700 | 0 |
| 14-Mar-2025 | 316.00 | 316.00 | 308.00 | 312.00 | 16,100 | 0 |
| 13-Mar-2025 | 314.00 | 322.00 | 312.00 | 316.00 | 9,700 | 0 |
| 12-Mar-2025 | 322.00 | 324.00 | 310.00 | 314.00 | 149,200 | 0 |
| 11-Mar-2025 | 328.00 | 332.00 | 320.00 | 322.00 | 121,000 | 0 |
| 10-Mar-2025 | 338.00 | 340.00 | 328.00 | 328.00 | 64,800 | 0 |
| 07-Mar-2025 | 326.00 | 338.00 | 326.00 | 338.00 | 59,500 | 0 |
| 06-Mar-2025 | 322.00 | 328.00 | 322.00 | 326.00 | 47,300 | 0 |
| 05-Mar-2025 | 312.00 | 322.00 | 312.00 | 322.00 | 53,800 | 0 |
| 04-Mar-2025 | 326.00 | 326.00 | 306.00 | 318.00 | 92,800 | 0 |
| 03-Mar-2025 | 322.00 | 328.00 | 314.00 | 318.00 | 23,500 | 0 |
| 28-Feb-2025 | 332.00 | 332.00 | 312.00 | 318.00 | 187,200 | 0 |
| 27-Feb-2025 | 326.00 | 332.00 | 316.00 | 328.00 | 72,200 | 0 |
| 26-Feb-2025 | 318.00 | 342.00 | 318.00 | 326.00 | 140,700 | 0 |
| 25-Feb-2025 | 324.00 | 328.00 | 318.00 | 326.00 | 224,100 | 0 |
| 24-Feb-2025 | 332.00 | 334.00 | 324.00 | 330.00 | 69,300 | 0 |
| 21-Feb-2025 | 334.00 | 336.00 | 318.00 | 332.00 | 108,500 | 0 |
| 20-Feb-2025 | 334.00 | 338.00 | 332.00 | 334.00 | 21,900 | 0 |
| 19-Feb-2025 | 336.00 | 336.00 | 330.00 | 334.00 | 21,400 | 0 |
| 18-Feb-2025 | 336.00 | 338.00 | 330.00 | 336.00 | 57,900 | 0 |
| 17-Feb-2025 | 336.00 | 342.00 | 330.00 | 338.00 | 160,700 | 0 |
| 14-Feb-2025 | 330.00 | 334.00 | 322.00 | 334.00 | 83,800 | 0 |
| 13-Feb-2025 | 316.00 | 348.00 | 304.00 | 324.00 | 123,900 | 0 |
| 12-Feb-2025 | 328.00 | 328.00 | 312.00 | 316.00 | 236,600 | 0 |
| 11-Feb-2025 | 340.00 | 340.00 | 328.00 | 328.00 | 148,800 | 0 |
| 10-Feb-2025 | 350.00 | 350.00 | 340.00 | 340.00 | 201,700 | 0 |
| 07-Feb-2025 | 342.00 | 356.00 | 342.00 | 348.00 | 258,800 | 0 |