| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 320.00 | 356.00 | 320.00 | 330.00 | 1,024,400 | 0 |
| 17-Jul-2025 | 310.00 | 322.00 | 310.00 | 314.00 | 8,800 | 0 |
| 16-Jul-2025 | 318.00 | 322.00 | 310.00 | 314.00 | 152,800 | 0 |
| 15-Jul-2025 | 320.00 | 322.00 | 318.00 | 318.00 | 66,400 | 0 |
| 14-Jul-2025 | 322.00 | 328.00 | 320.00 | 322.00 | 23,000 | 0 |
| 11-Jul-2025 | 328.00 | 332.00 | 322.00 | 322.00 | 31,500 | 0 |
| 10-Jul-2025 | 320.00 | 328.00 | 316.00 | 328.00 | 38,200 | 0 |
| 09-Jul-2025 | 320.00 | 322.00 | 318.00 | 322.00 | 16,500 | 0 |
| 08-Jul-2025 | 322.00 | 322.00 | 316.00 | 320.00 | 30,500 | 0 |
| 07-Jul-2025 | 324.00 | 332.00 | 320.00 | 320.00 | 20,600 | 0 |
| 04-Jul-2025 | 332.00 | 332.00 | 318.00 | 320.00 | 13,300 | 0 |
| 03-Jul-2025 | 318.00 | 332.00 | 318.00 | 324.00 | 16,100 | 0 |
| 02-Jul-2025 | 326.00 | 330.00 | 314.00 | 318.00 | 38,300 | 0 |
| 01-Jul-2025 | 336.00 | 340.00 | 322.00 | 326.00 | 95,200 | 0 |
| 30-Jun-2025 | 330.00 | 330.00 | 322.00 | 322.00 | 95,700 | 0 |
| 26-Jun-2025 | 334.00 | 334.00 | 322.00 | 322.00 | 55,000 | 0 |
| 25-Jun-2025 | 336.00 | 344.00 | 332.00 | 334.00 | 98,800 | 0 |
| 24-Jun-2025 | 330.00 | 338.00 | 322.00 | 332.00 | 40,800 | 0 |
| 23-Jun-2025 | 334.00 | 356.00 | 326.00 | 330.00 | 115,900 | 0 |
| 20-Jun-2025 | 360.00 | 360.00 | 330.00 | 342.00 | 169,400 | 0 |
| 19-Jun-2025 | 360.00 | 370.00 | 340.00 | 360.00 | 455,300 | 0 |
| 18-Jun-2025 | 352.00 | 374.00 | 340.00 | 360.00 | 785,800 | 0 |
| 17-Jun-2025 | 348.00 | 368.00 | 346.00 | 352.00 | 158,900 | 0 |
| 16-Jun-2025 | 362.00 | 362.00 | 340.00 | 348.00 | 310,200 | 0 |
| 13-Jun-2025 | 350.00 | 398.00 | 334.00 | 364.00 | 2,287,800 | 0 |
| 12-Jun-2025 | 304.00 | 358.00 | 304.00 | 346.00 | 3,654,900 | 0 |
| 11-Jun-2025 | 304.00 | 306.00 | 298.00 | 300.00 | 247,300 | 0 |
| 10-Jun-2025 | 302.00 | 310.00 | 300.00 | 304.00 | 304,700 | 0 |
| 05-Jun-2025 | 306.00 | 314.00 | 300.00 | 302.00 | 147,300 | 0 |
| 04-Jun-2025 | 306.00 | 330.00 | 300.00 | 304.00 | 624,300 | 0 |
| 03-Jun-2025 | 340.00 | 340.00 | 294.00 | 304.00 | 2,156,400 | 0 |
| 02-Jun-2025 | 280.00 | 344.00 | 280.00 | 340.00 | 5,423,300 | 0 |
| 28-May-2025 | 278.00 | 282.00 | 270.00 | 278.00 | 27,400 | 0 |
| 27-May-2025 | 272.00 | 278.00 | 270.00 | 276.00 | 125,300 | 0 |
| 26-May-2025 | 276.00 | 278.00 | 270.00 | 272.00 | 97,000 | 0 |
| 23-May-2025 | 278.00 | 280.00 | 274.00 | 276.00 | 26,700 | 0 |
| 22-May-2025 | 280.00 | 282.00 | 272.00 | 280.00 | 119,200 | 0 |
| 21-May-2025 | 282.00 | 284.00 | 278.00 | 280.00 | 322,800 | 0 |
| 20-May-2025 | 274.00 | 290.00 | 272.00 | 280.00 | 585,300 | 0 |
| 19-May-2025 | 264.00 | 274.00 | 264.00 | 266.00 | 365,400 | 0 |
| 16-May-2025 | 264.00 | 268.00 | 260.00 | 264.00 | 73,700 | 0 |
| 15-May-2025 | 272.00 | 272.00 | 262.00 | 264.00 | 471,200 | 0 |
| 14-May-2025 | 268.00 | 270.00 | 264.00 | 268.00 | 133,000 | 0 |
| 09-May-2025 | 268.00 | 268.00 | 264.00 | 264.00 | 11,900 | 0 |
| 08-May-2025 | 268.00 | 270.00 | 264.00 | 268.00 | 68,900 | 0 |
| 07-May-2025 | 272.00 | 272.00 | 266.00 | 266.00 | 65,200 | 0 |
| 06-May-2025 | 272.00 | 272.00 | 270.00 | 272.00 | 66,500 | 0 |
| 05-May-2025 | 270.00 | 272.00 | 268.00 | 272.00 | 30,500 | 0 |
| 02-May-2025 | 270.00 | 276.00 | 264.00 | 270.00 | 95,300 | 0 |
| 30-Apr-2025 | 276.00 | 276.00 | 260.00 | 270.00 | 290,700 | 0 |
| 29-Apr-2025 | 272.00 | 280.00 | 270.00 | 276.00 | 143,600 | 0 |
| 28-Apr-2025 | 274.00 | 278.00 | 272.00 | 272.00 | 107,800 | 0 |
| 25-Apr-2025 | 280.00 | 280.00 | 272.00 | 274.00 | 130,000 | 0 |
| 24-Apr-2025 | 278.00 | 282.00 | 272.00 | 280.00 | 45,000 | 0 |
| 23-Apr-2025 | 272.00 | 282.00 | 272.00 | 278.00 | 3,900 | 0 |
| 22-Apr-2025 | 274.00 | 280.00 | 270.00 | 278.00 | 18,500 | 0 |
| 21-Apr-2025 | 282.00 | 282.00 | 272.00 | 274.00 | 38,100 | 0 |
| 17-Apr-2025 | 278.00 | 282.00 | 278.00 | 280.00 | 9,400 | 0 |
| 16-Apr-2025 | 288.00 | 288.00 | 278.00 | 278.00 | 13,000 | 0 |
| 15-Apr-2025 | 284.00 | 302.00 | 284.00 | 290.00 | 26,300 | 0 |
| 14-Apr-2025 | 276.00 | 300.00 | 270.00 | 296.00 | 97,100 | 0 |
| 11-Apr-2025 | 264.00 | 278.00 | 264.00 | 272.00 | 2,800 | 0 |
| 10-Apr-2025 | 264.00 | 280.00 | 264.00 | 270.00 | 51,500 | 0 |
| 09-Apr-2025 | 266.00 | 288.00 | 262.00 | 264.00 | 20,100 | 0 |
| 08-Apr-2025 | 292.00 | 292.00 | 260.00 | 266.00 | 40,900 | 0 |
| 27-Mar-2025 | 290.00 | 296.00 | 280.00 | 294.00 | 47,900 | 0 |
| 26-Mar-2025 | 300.00 | 300.00 | 288.00 | 294.00 | 29,200 | 0 |
| 25-Mar-2025 | 288.00 | 290.00 | 288.00 | 288.00 | 30,100 | 0 |
| 24-Mar-2025 | 292.00 | 292.00 | 280.00 | 288.00 | 32,800 | 0 |
| 21-Mar-2025 | 298.00 | 298.00 | 290.00 | 292.00 | 35,200 | 0 |
| 20-Mar-2025 | 290.00 | 290.00 | 286.00 | 288.00 | 31,300 | 0 |
| 19-Mar-2025 | 292.00 | 294.00 | 290.00 | 290.00 | 19,700 | 0 |
| 18-Mar-2025 | 292.00 | 292.00 | 284.00 | 290.00 | 24,700 | 0 |
| 17-Mar-2025 | 290.00 | 294.00 | 290.00 | 290.00 | 36,900 | 0 |
| 14-Mar-2025 | 288.00 | 292.00 | 284.00 | 290.00 | 34,100 | 0 |
| 13-Mar-2025 | 294.00 | 300.00 | 288.00 | 288.00 | 13,100 | 0 |
| 12-Mar-2025 | 300.00 | 302.00 | 292.00 | 296.00 | 65,100 | 0 |
| 11-Mar-2025 | 290.00 | 300.00 | 268.00 | 298.00 | 125,800 | 0 |
| 10-Mar-2025 | 304.00 | 306.00 | 290.00 | 298.00 | 56,100 | 0 |
| 07-Mar-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 120,600 | 0 |
| 06-Mar-2025 | 294.00 | 312.00 | 290.00 | 300.00 | 99,900 | 0 |
| 05-Mar-2025 | 280.00 | 298.00 | 280.00 | 296.00 | 57,600 | 0 |
| 04-Mar-2025 | 280.00 | 284.00 | 280.00 | 282.00 | 43,200 | 0 |
| 03-Mar-2025 | 276.00 | 286.00 | 272.00 | 280.00 | 103,700 | 0 |
| 28-Feb-2025 | 288.00 | 288.00 | 274.00 | 278.00 | 152,700 | 0 |
| 27-Feb-2025 | 284.00 | 298.00 | 282.00 | 288.00 | 27,800 | 0 |
| 26-Feb-2025 | 296.00 | 296.00 | 280.00 | 284.00 | 236,500 | 0 |
| 25-Feb-2025 | 300.00 | 302.00 | 290.00 | 294.00 | 105,100 | 0 |
| 24-Feb-2025 | 310.00 | 310.00 | 298.00 | 300.00 | 106,700 | 0 |
| 21-Feb-2025 | 316.00 | 322.00 | 300.00 | 304.00 | 181,400 | 0 |
| 20-Feb-2025 | 312.00 | 316.00 | 308.00 | 316.00 | 15,900 | 0 |
| 19-Feb-2025 | 320.00 | 322.00 | 308.00 | 312.00 | 66,900 | 0 |
| 18-Feb-2025 | 308.00 | 326.00 | 308.00 | 320.00 | 108,800 | 0 |
| 17-Feb-2025 | 308.00 | 310.00 | 304.00 | 304.00 | 24,700 | 0 |
| 14-Feb-2025 | 302.00 | 306.00 | 300.00 | 302.00 | 6,300 | 0 |
| 13-Feb-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 1,700 | 0 |
| 12-Feb-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 29,800 | 0 |
| 11-Feb-2025 | 304.00 | 304.00 | 298.00 | 300.00 | 58,300 | 0 |
| 10-Feb-2025 | 304.00 | 310.00 | 300.00 | 302.00 | 15,300 | 0 |
| 07-Feb-2025 | 310.00 | 310.00 | 304.00 | 308.00 | 1,100 | 0 |