| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 314.00 | 314.00 | 310.00 | 312.00 | 37,000 | 0 |
| 17-Jul-2025 | 310.00 | 314.00 | 310.00 | 314.00 | 21,200 | 0 |
| 16-Jul-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 126,700 | 0 |
| 15-Jul-2025 | 312.00 | 312.00 | 310.00 | 312.00 | 44,500 | 0 |
| 14-Jul-2025 | 314.00 | 314.00 | 304.00 | 312.00 | 112,800 | 0 |
| 11-Jul-2025 | 310.00 | 310.00 | 304.00 | 308.00 | 130,000 | 0 |
| 10-Jul-2025 | 310.00 | 316.00 | 304.00 | 312.00 | 46,900 | 0 |
| 09-Jul-2025 | 320.00 | 322.00 | 302.00 | 310.00 | 684,400 | 0 |
| 08-Jul-2025 | 314.00 | 348.00 | 314.00 | 320.00 | 1,060,900 | 0 |
| 07-Jul-2025 | 346.00 | 352.00 | 338.00 | 348.00 | 1,081,300 | 0 |
| 04-Jul-2025 | 346.00 | 348.00 | 338.00 | 346.00 | 835,000 | 0 |
| 03-Jul-2025 | 344.00 | 348.00 | 342.00 | 346.00 | 493,100 | 0 |
| 02-Jul-2025 | 338.00 | 346.00 | 338.00 | 342.00 | 455,900 | 0 |
| 01-Jul-2025 | 330.00 | 340.00 | 324.00 | 338.00 | 72,000 | 0 |
| 30-Jun-2025 | 344.00 | 344.00 | 330.00 | 332.00 | 182,500 | 0 |
| 26-Jun-2025 | 338.00 | 344.00 | 338.00 | 338.00 | 108,000 | 0 |
| 25-Jun-2025 | 338.00 | 338.00 | 334.00 | 336.00 | 3,600 | 0 |
| 24-Jun-2025 | 328.00 | 338.00 | 320.00 | 328.00 | 88,600 | 0 |
| 23-Jun-2025 | 336.00 | 340.00 | 320.00 | 326.00 | 88,600 | 0 |
| 20-Jun-2025 | 332.00 | 334.00 | 322.00 | 322.00 | 34,300 | 0 |
| 19-Jun-2025 | 340.00 | 340.00 | 312.00 | 330.00 | 46,200 | 0 |
| 18-Jun-2025 | 336.00 | 340.00 | 332.00 | 334.00 | 46,800 | 0 |
| 17-Jun-2025 | 344.00 | 344.00 | 336.00 | 336.00 | 73,800 | 0 |
| 16-Jun-2025 | 342.00 | 342.00 | 336.00 | 338.00 | 77,400 | 0 |
| 13-Jun-2025 | 336.00 | 342.00 | 336.00 | 340.00 | 48,000 | 0 |
| 12-Jun-2025 | 338.00 | 338.00 | 336.00 | 336.00 | 85,400 | 0 |
| 11-Jun-2025 | 338.00 | 342.00 | 334.00 | 338.00 | 24,500 | 0 |
| 10-Jun-2025 | 336.00 | 340.00 | 330.00 | 338.00 | 161,400 | 0 |
| 05-Jun-2025 | 336.00 | 342.00 | 336.00 | 336.00 | 113,100 | 0 |
| 04-Jun-2025 | 336.00 | 342.00 | 334.00 | 336.00 | 88,700 | 0 |
| 03-Jun-2025 | 332.00 | 336.00 | 332.00 | 334.00 | 35,100 | 0 |
| 02-Jun-2025 | 334.00 | 340.00 | 328.00 | 336.00 | 1,579,100 | 0 |
| 28-May-2025 | 330.00 | 342.00 | 330.00 | 332.00 | 40,200 | 0 |
| 27-May-2025 | 332.00 | 334.00 | 328.00 | 330.00 | 7,200 | 0 |
| 26-May-2025 | 334.00 | 338.00 | 322.00 | 326.00 | 19,400 | 0 |
| 23-May-2025 | 334.00 | 336.00 | 332.00 | 334.00 | 11,500 | 0 |
| 22-May-2025 | 330.00 | 334.00 | 330.00 | 334.00 | 20,400 | 0 |
| 21-May-2025 | 344.00 | 346.00 | 326.00 | 330.00 | 775,400 | 0 |
| 20-May-2025 | 326.00 | 330.00 | 324.00 | 328.00 | 760,100 | 0 |
| 19-May-2025 | 328.00 | 330.00 | 324.00 | 326.00 | 56,600 | 0 |
| 16-May-2025 | 326.00 | 336.00 | 326.00 | 326.00 | 1,523,500 | 0 |
| 15-May-2025 | 326.00 | 328.00 | 324.00 | 328.00 | 56,900 | 0 |
| 14-May-2025 | 324.00 | 326.00 | 322.00 | 324.00 | 151,000 | 0 |
| 09-May-2025 | 332.00 | 332.00 | 320.00 | 324.00 | 15,300 | 0 |
| 08-May-2025 | 336.00 | 336.00 | 326.00 | 328.00 | 15,200 | 0 |
| 07-May-2025 | 336.00 | 338.00 | 326.00 | 330.00 | 19,000 | 0 |
| 06-May-2025 | 336.00 | 338.00 | 322.00 | 330.00 | 1,518,200 | 0 |
| 05-May-2025 | 334.00 | 338.00 | 326.00 | 336.00 | 2,843,100 | 0 |
| 02-May-2025 | 320.00 | 348.00 | 320.00 | 334.00 | 3,168,800 | 0 |
| 30-Apr-2025 | 328.00 | 336.00 | 320.00 | 330.00 | 61,200 | 0 |
| 29-Apr-2025 | 320.00 | 340.00 | 318.00 | 328.00 | 545,400 | 0 |
| 28-Apr-2025 | 314.00 | 340.00 | 314.00 | 328.00 | 522,400 | 0 |
| 25-Apr-2025 | 314.00 | 316.00 | 310.00 | 312.00 | 77,200 | 0 |
| 24-Apr-2025 | 314.00 | 316.00 | 308.00 | 312.00 | 113,800 | 0 |
| 23-Apr-2025 | 316.00 | 324.00 | 312.00 | 314.00 | 69,000 | 0 |
| 22-Apr-2025 | 314.00 | 314.00 | 306.00 | 310.00 | 96,700 | 0 |
| 21-Apr-2025 | 320.00 | 340.00 | 282.00 | 312.00 | 447,800 | 0 |
| 17-Apr-2025 | 320.00 | 320.00 | 316.00 | 318.00 | 5,900 | 0 |
| 16-Apr-2025 | 320.00 | 322.00 | 314.00 | 320.00 | 34,800 | 0 |
| 15-Apr-2025 | 318.00 | 318.00 | 314.00 | 318.00 | 305,200 | 0 |
| 14-Apr-2025 | 316.00 | 318.00 | 310.00 | 318.00 | 84,400 | 0 |
| 11-Apr-2025 | 318.00 | 320.00 | 312.00 | 312.00 | 50,700 | 0 |
| 10-Apr-2025 | 322.00 | 326.00 | 312.00 | 322.00 | 144,700 | 0 |
| 09-Apr-2025 | 326.00 | 330.00 | 316.00 | 316.00 | 29,600 | 0 |
| 08-Apr-2025 | 320.00 | 330.00 | 318.00 | 326.00 | 77,600 | 0 |
| 27-Mar-2025 | 326.00 | 334.00 | 316.00 | 332.00 | 97,200 | 0 |
| 26-Mar-2025 | 326.00 | 334.00 | 320.00 | 326.00 | 20,300 | 0 |
| 25-Mar-2025 | 330.00 | 330.00 | 320.00 | 320.00 | 6,800 | 0 |
| 24-Mar-2025 | 320.00 | 328.00 | 316.00 | 328.00 | 44,200 | 0 |
| 21-Mar-2025 | 326.00 | 326.00 | 300.00 | 320.00 | 25,600 | 0 |
| 20-Mar-2025 | 326.00 | 336.00 | 322.00 | 324.00 | 9,700 | 0 |
| 19-Mar-2025 | 322.00 | 330.00 | 318.00 | 326.00 | 23,000 | 0 |
| 18-Mar-2025 | 326.00 | 328.00 | 316.00 | 326.00 | 12,800 | 0 |
| 17-Mar-2025 | 324.00 | 348.00 | 318.00 | 328.00 | 31,000 | 0 |
| 14-Mar-2025 | 326.00 | 330.00 | 318.00 | 320.00 | 15,300 | 0 |
| 13-Mar-2025 | 322.00 | 326.00 | 318.00 | 326.00 | 21,900 | 0 |
| 12-Mar-2025 | 324.00 | 328.00 | 296.00 | 328.00 | 42,800 | 0 |
| 11-Mar-2025 | 324.00 | 330.00 | 324.00 | 324.00 | 7,500 | 0 |
| 10-Mar-2025 | 330.00 | 330.00 | 322.00 | 324.00 | 16,900 | 0 |
| 07-Mar-2025 | 326.00 | 330.00 | 324.00 | 330.00 | 60,900 | 0 |
| 06-Mar-2025 | 326.00 | 328.00 | 320.00 | 326.00 | 10,400 | 0 |
| 05-Mar-2025 | 322.00 | 322.00 | 318.00 | 320.00 | 62,600 | 0 |
| 04-Mar-2025 | 322.00 | 328.00 | 306.00 | 324.00 | 29,900 | 0 |
| 03-Mar-2025 | 316.00 | 322.00 | 314.00 | 318.00 | 39,500 | 0 |
| 28-Feb-2025 | 320.00 | 324.00 | 314.00 | 316.00 | 51,800 | 0 |
| 27-Feb-2025 | 322.00 | 324.00 | 318.00 | 320.00 | 36,800 | 0 |
| 26-Feb-2025 | 318.00 | 320.00 | 318.00 | 318.00 | 17,000 | 0 |
| 25-Feb-2025 | 320.00 | 322.00 | 316.00 | 316.00 | 5,300 | 0 |
| 24-Feb-2025 | 322.00 | 322.00 | 320.00 | 320.00 | 27,400 | 0 |
| 21-Feb-2025 | 322.00 | 326.00 | 318.00 | 322.00 | 25,300 | 0 |
| 20-Feb-2025 | 326.00 | 326.00 | 322.00 | 322.00 | 18,500 | 0 |
| 19-Feb-2025 | 324.00 | 326.00 | 322.00 | 326.00 | 9,000 | 0 |
| 18-Feb-2025 | 326.00 | 326.00 | 322.00 | 324.00 | 9,600 | 0 |
| 17-Feb-2025 | 330.00 | 330.00 | 312.00 | 326.00 | 51,100 | 0 |
| 14-Feb-2025 | 332.00 | 332.00 | 320.00 | 324.00 | 8,700 | 0 |
| 13-Feb-2025 | 324.00 | 326.00 | 318.00 | 324.00 | 65,200 | 0 |
| 12-Feb-2025 | 346.00 | 346.00 | 316.00 | 322.00 | 127,000 | 0 |
| 11-Feb-2025 | 324.00 | 348.00 | 322.00 | 348.00 | 65,200 | 0 |
| 10-Feb-2025 | 328.00 | 328.00 | 324.00 | 324.00 | 34,500 | 0 |
| 07-Feb-2025 | 334.00 | 336.00 | 326.00 | 328.00 | 98,300 | 0 |