| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 278.00 | 280.00 | 276.00 | 278.00 | 841,900 | 0 |
| 17-Jul-2025 | 276.00 | 278.00 | 274.00 | 276.00 | 883,100 | 0 |
| 16-Jul-2025 | 274.00 | 278.00 | 274.00 | 276.00 | 383,500 | 0 |
| 15-Jul-2025 | 274.00 | 276.00 | 272.00 | 274.00 | 412,200 | 0 |
| 14-Jul-2025 | 276.00 | 280.00 | 272.00 | 274.00 | 998,500 | 0 |
| 11-Jul-2025 | 266.00 | 276.00 | 266.00 | 276.00 | 1,467,500 | 0 |
| 10-Jul-2025 | 266.00 | 270.00 | 266.00 | 266.00 | 1,080,900 | 0 |
| 09-Jul-2025 | 266.00 | 268.00 | 264.00 | 266.00 | 1,257,000 | 0 |
| 08-Jul-2025 | 268.00 | 270.00 | 266.00 | 266.00 | 605,500 | 0 |
| 07-Jul-2025 | 268.00 | 268.00 | 264.00 | 268.00 | 1,073,200 | 0 |
| 04-Jul-2025 | 272.00 | 272.00 | 264.00 | 268.00 | 1,710,000 | 0 |
| 03-Jul-2025 | 270.00 | 272.00 | 270.00 | 270.00 | 345,900 | 0 |
| 02-Jul-2025 | 272.00 | 272.00 | 268.00 | 270.00 | 440,600 | 0 |
| 01-Jul-2025 | 272.00 | 276.00 | 268.00 | 272.00 | 786,500 | 0 |
| 30-Jun-2025 | 276.00 | 276.00 | 270.00 | 274.00 | 1,987,300 | 0 |
| 26-Jun-2025 | 292.00 | 294.00 | 284.00 | 290.00 | 2,506,700 | 0 |
| 25-Jun-2025 | 292.00 | 294.00 | 288.00 | 292.00 | 839,900 | 0 |
| 24-Jun-2025 | 288.00 | 294.00 | 288.00 | 292.00 | 705,500 | 0 |
| 23-Jun-2025 | 290.00 | 292.00 | 286.00 | 288.00 | 1,247,600 | 0 |
| 20-Jun-2025 | 290.00 | 296.00 | 288.00 | 294.00 | 1,366,200 | 0 |
| 19-Jun-2025 | 300.00 | 302.00 | 290.00 | 290.00 | 1,597,500 | 0 |
| 18-Jun-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 1,203,100 | 0 |
| 17-Jun-2025 | 298.00 | 300.00 | 296.00 | 296.00 | 1,781,900 | 0 |
| 16-Jun-2025 | 296.00 | 298.00 | 294.00 | 298.00 | 1,478,400 | 0 |
| 13-Jun-2025 | 300.00 | 302.00 | 294.00 | 296.00 | 1,928,500 | 0 |
| 12-Jun-2025 | 298.00 | 304.00 | 296.00 | 300.00 | 4,584,800 | 0 |
| 11-Jun-2025 | 294.00 | 298.00 | 294.00 | 298.00 | 1,058,900 | 0 |
| 10-Jun-2025 | 290.00 | 296.00 | 290.00 | 296.00 | 1,187,600 | 0 |
| 05-Jun-2025 | 292.00 | 296.00 | 290.00 | 290.00 | 1,656,300 | 0 |
| 04-Jun-2025 | 294.00 | 294.00 | 288.00 | 292.00 | 818,900 | 0 |
| 03-Jun-2025 | 292.00 | 294.00 | 292.00 | 294.00 | 339,800 | 0 |
| 02-Jun-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 993,100 | 0 |
| 28-May-2025 | 292.00 | 292.00 | 290.00 | 292.00 | 653,800 | 0 |
| 27-May-2025 | 290.00 | 292.00 | 288.00 | 290.00 | 374,900 | 0 |
| 26-May-2025 | 286.00 | 292.00 | 286.00 | 290.00 | 2,781,000 | 0 |
| 23-May-2025 | 286.00 | 286.00 | 284.00 | 286.00 | 396,300 | 0 |
| 22-May-2025 | 290.00 | 292.00 | 282.00 | 284.00 | 1,538,500 | 0 |
| 21-May-2025 | 292.00 | 294.00 | 288.00 | 290.00 | 1,180,700 | 0 |
| 20-May-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 1,617,000 | 0 |
| 19-May-2025 | 292.00 | 296.00 | 292.00 | 294.00 | 1,369,500 | 0 |
| 16-May-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 1,335,200 | 0 |
| 15-May-2025 | 282.00 | 298.00 | 282.00 | 290.00 | 3,070,800 | 0 |
| 14-May-2025 | 284.00 | 286.00 | 280.00 | 282.00 | 1,262,900 | 0 |
| 09-May-2025 | 282.00 | 284.00 | 280.00 | 284.00 | 628,900 | 0 |
| 08-May-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 1,664,300 | 0 |
| 07-May-2025 | 280.00 | 284.00 | 276.00 | 282.00 | 3,272,200 | 0 |
| 06-May-2025 | 278.00 | 280.00 | 278.00 | 280.00 | 678,900 | 0 |
| 05-May-2025 | 280.00 | 280.00 | 278.00 | 278.00 | 1,121,900 | 0 |
| 02-May-2025 | 284.00 | 284.00 | 280.00 | 280.00 | 1,280,900 | 0 |
| 30-Apr-2025 | 278.00 | 284.00 | 276.00 | 282.00 | 2,764,600 | 0 |
| 29-Apr-2025 | 284.00 | 286.00 | 278.00 | 278.00 | 1,620,800 | 0 |
| 28-Apr-2025 | 280.00 | 282.00 | 276.00 | 280.00 | 1,509,400 | 0 |
| 25-Apr-2025 | 272.00 | 280.00 | 272.00 | 276.00 | 2,346,300 | 0 |
| 24-Apr-2025 | 274.00 | 274.00 | 268.00 | 272.00 | 551,600 | 0 |
| 23-Apr-2025 | 270.00 | 274.00 | 268.00 | 274.00 | 562,000 | 0 |
| 22-Apr-2025 | 270.00 | 274.00 | 266.00 | 268.00 | 589,800 | 0 |
| 21-Apr-2025 | 270.00 | 282.00 | 268.00 | 270.00 | 1,981,100 | 0 |
| 17-Apr-2025 | 256.00 | 272.00 | 256.00 | 270.00 | 2,120,600 | 0 |
| 16-Apr-2025 | 262.00 | 262.00 | 256.00 | 256.00 | 758,700 | 0 |
| 15-Apr-2025 | 260.00 | 264.00 | 258.00 | 258.00 | 172,500 | 0 |
| 14-Apr-2025 | 254.00 | 260.00 | 254.00 | 260.00 | 317,500 | 0 |
| 11-Apr-2025 | 256.00 | 258.00 | 250.00 | 252.00 | 792,500 | 0 |
| 10-Apr-2025 | 254.00 | 258.00 | 248.00 | 256.00 | 636,600 | 0 |
| 09-Apr-2025 | 248.00 | 250.00 | 246.00 | 250.00 | 325,100 | 0 |
| 08-Apr-2025 | 256.00 | 256.00 | 246.00 | 248.00 | 1,781,800 | 0 |
| 27-Mar-2025 | 260.00 | 260.00 | 256.00 | 260.00 | 511,800 | 0 |
| 26-Mar-2025 | 254.00 | 260.00 | 248.00 | 260.00 | 978,400 | 0 |
| 25-Mar-2025 | 252.00 | 254.00 | 250.00 | 252.00 | 336,300 | 0 |
| 24-Mar-2025 | 250.00 | 256.00 | 238.00 | 252.00 | 716,900 | 0 |
| 21-Mar-2025 | 254.00 | 254.00 | 248.00 | 250.00 | 951,200 | 0 |
| 20-Mar-2025 | 258.00 | 258.00 | 254.00 | 256.00 | 250,700 | 0 |
| 19-Mar-2025 | 258.00 | 258.00 | 254.00 | 258.00 | 577,600 | 0 |
| 18-Mar-2025 | 258.00 | 258.00 | 250.00 | 256.00 | 1,012,300 | 0 |
| 17-Mar-2025 | 258.00 | 260.00 | 256.00 | 258.00 | 578,500 | 0 |
| 14-Mar-2025 | 260.00 | 260.00 | 256.00 | 258.00 | 528,800 | 0 |
| 13-Mar-2025 | 260.00 | 260.00 | 258.00 | 260.00 | 129,900 | 0 |
| 12-Mar-2025 | 260.00 | 262.00 | 258.00 | 258.00 | 176,500 | 0 |
| 11-Mar-2025 | 262.00 | 262.00 | 258.00 | 258.00 | 185,000 | 0 |
| 10-Mar-2025 | 262.00 | 262.00 | 260.00 | 262.00 | 68,400 | 0 |
| 07-Mar-2025 | 262.00 | 264.00 | 260.00 | 262.00 | 486,000 | 0 |
| 06-Mar-2025 | 262.00 | 266.00 | 260.00 | 262.00 | 394,200 | 0 |
| 05-Mar-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 257,500 | 0 |
| 04-Mar-2025 | 260.00 | 262.00 | 256.00 | 262.00 | 235,300 | 0 |
| 03-Mar-2025 | 256.00 | 260.00 | 254.00 | 258.00 | 599,100 | 0 |
| 28-Feb-2025 | 258.00 | 260.00 | 248.00 | 254.00 | 1,152,200 | 0 |
| 27-Feb-2025 | 260.00 | 262.00 | 256.00 | 258.00 | 531,800 | 0 |
| 26-Feb-2025 | 264.00 | 266.00 | 258.00 | 260.00 | 745,100 | 0 |
| 25-Feb-2025 | 260.00 | 270.00 | 260.00 | 264.00 | 2,357,800 | 0 |
| 24-Feb-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 437,600 | 0 |
| 21-Feb-2025 | 262.00 | 262.00 | 260.00 | 262.00 | 143,400 | 0 |
| 20-Feb-2025 | 262.00 | 264.00 | 260.00 | 262.00 | 181,900 | 0 |
| 19-Feb-2025 | 262.00 | 264.00 | 262.00 | 262.00 | 144,100 | 0 |
| 18-Feb-2025 | 262.00 | 266.00 | 262.00 | 262.00 | 342,000 | 0 |
| 17-Feb-2025 | 260.00 | 262.00 | 260.00 | 262.00 | 228,900 | 0 |
| 14-Feb-2025 | 258.00 | 262.00 | 258.00 | 260.00 | 159,700 | 0 |
| 13-Feb-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 237,100 | 0 |
| 12-Feb-2025 | 262.00 | 262.00 | 260.00 | 260.00 | 275,100 | 0 |
| 11-Feb-2025 | 262.00 | 262.00 | 260.00 | 262.00 | 106,300 | 0 |
| 10-Feb-2025 | 264.00 | 264.00 | 260.00 | 262.00 | 570,400 | 0 |
| 07-Feb-2025 | 264.00 | 264.00 | 260.00 | 264.00 | 570,100 | 0 |