| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 416.00 | 430.00 | 414.00 | 428.00 | 2,010,800 | 0 |
| 17-Jul-2025 | 420.00 | 422.00 | 414.00 | 416.00 | 1,048,100 | 0 |
| 16-Jul-2025 | 422.00 | 428.00 | 416.00 | 418.00 | 1,743,400 | 0 |
| 15-Jul-2025 | 414.00 | 422.00 | 414.00 | 422.00 | 1,072,100 | 0 |
| 14-Jul-2025 | 424.00 | 426.00 | 414.00 | 418.00 | 966,400 | 0 |
| 11-Jul-2025 | 426.00 | 434.00 | 418.00 | 424.00 | 989,600 | 0 |
| 10-Jul-2025 | 418.00 | 430.00 | 418.00 | 422.00 | 1,651,800 | 0 |
| 09-Jul-2025 | 420.00 | 422.00 | 412.00 | 416.00 | 630,500 | 0 |
| 08-Jul-2025 | 420.00 | 426.00 | 416.00 | 416.00 | 1,025,800 | 0 |
| 07-Jul-2025 | 416.00 | 430.00 | 416.00 | 420.00 | 1,265,800 | 0 |
| 04-Jul-2025 | 412.00 | 422.00 | 400.00 | 418.00 | 1,735,000 | 0 |
| 03-Jul-2025 | 410.00 | 416.00 | 406.00 | 410.00 | 1,021,800 | 0 |
| 02-Jul-2025 | 414.00 | 416.00 | 400.00 | 408.00 | 890,200 | 0 |
| 01-Jul-2025 | 412.00 | 416.00 | 408.00 | 416.00 | 943,800 | 0 |
| 30-Jun-2025 | 418.00 | 420.00 | 412.00 | 412.00 | 1,156,500 | 0 |
| 26-Jun-2025 | 416.00 | 424.00 | 410.00 | 418.00 | 864,000 | 0 |
| 25-Jun-2025 | 434.00 | 436.00 | 386.00 | 418.00 | 1,841,300 | 0 |
| 24-Jun-2025 | 422.00 | 436.00 | 422.00 | 430.00 | 720,200 | 0 |
| 23-Jun-2025 | 430.00 | 430.00 | 400.00 | 422.00 | 1,495,000 | 0 |
| 20-Jun-2025 | 448.00 | 456.00 | 430.00 | 434.00 | 1,184,700 | 0 |
| 19-Jun-2025 | 460.00 | 466.00 | 440.00 | 448.00 | 2,083,200 | 0 |
| 18-Jun-2025 | 456.00 | 474.00 | 452.00 | 454.00 | 2,026,300 | 0 |
| 17-Jun-2025 | 454.00 | 460.00 | 446.00 | 456.00 | 938,300 | 0 |
| 16-Jun-2025 | 474.00 | 474.00 | 454.00 | 454.00 | 2,418,400 | 0 |
| 13-Jun-2025 | 486.00 | 505.00 | 468.00 | 472.00 | 5,295,200 | 0 |
| 12-Jun-2025 | 472.00 | 520.00 | 472.00 | 486.00 | 10,713,000 | 0 |
| 11-Jun-2025 | 480.00 | 484.00 | 470.00 | 472.00 | 1,365,500 | 0 |
| 10-Jun-2025 | 482.00 | 484.00 | 470.00 | 478.00 | 2,074,700 | 0 |
| 05-Jun-2025 | 486.00 | 505.00 | 474.00 | 480.00 | 1,626,300 | 0 |
| 04-Jun-2025 | 480.00 | 500.00 | 478.00 | 482.00 | 3,083,300 | 0 |
| 03-Jun-2025 | 520.00 | 520.00 | 480.00 | 480.00 | 6,526,000 | 0 |
| 02-Jun-2025 | 444.00 | 545.00 | 444.00 | 530.00 | 21,762,300 | 0 |
| 28-May-2025 | 446.00 | 446.00 | 440.00 | 444.00 | 178,300 | 0 |
| 27-May-2025 | 456.00 | 456.00 | 432.00 | 442.00 | 1,278,100 | 0 |
| 26-May-2025 | 470.00 | 472.00 | 450.00 | 456.00 | 1,228,700 | 0 |
| 23-May-2025 | 466.00 | 470.00 | 464.00 | 470.00 | 847,000 | 0 |
| 22-May-2025 | 460.00 | 470.00 | 460.00 | 468.00 | 1,277,700 | 0 |
| 21-May-2025 | 466.00 | 474.00 | 462.00 | 462.00 | 2,670,400 | 0 |
| 20-May-2025 | 444.00 | 472.00 | 444.00 | 466.00 | 4,560,700 | 0 |
| 19-May-2025 | 428.00 | 446.00 | 428.00 | 438.00 | 2,380,800 | 0 |
| 16-May-2025 | 420.00 | 424.00 | 416.00 | 424.00 | 1,041,700 | 0 |
| 15-May-2025 | 418.00 | 424.00 | 414.00 | 416.00 | 1,061,500 | 0 |
| 14-May-2025 | 418.00 | 418.00 | 410.00 | 418.00 | 1,043,200 | 0 |
| 09-May-2025 | 420.00 | 428.00 | 418.00 | 418.00 | 969,500 | 0 |
| 08-May-2025 | 420.00 | 422.00 | 414.00 | 418.00 | 1,083,900 | 0 |
| 07-May-2025 | 420.00 | 422.00 | 416.00 | 420.00 | 610,900 | 0 |
| 06-May-2025 | 412.00 | 420.00 | 412.00 | 420.00 | 1,191,500 | 0 |
| 05-May-2025 | 416.00 | 418.00 | 406.00 | 412.00 | 885,800 | 0 |
| 02-May-2025 | 410.00 | 420.00 | 408.00 | 416.00 | 695,700 | 0 |
| 30-Apr-2025 | 406.00 | 412.00 | 402.00 | 410.00 | 931,200 | 0 |
| 29-Apr-2025 | 402.00 | 410.00 | 402.00 | 406.00 | 166,500 | 0 |
| 28-Apr-2025 | 402.00 | 408.00 | 402.00 | 404.00 | 544,200 | 0 |
| 25-Apr-2025 | 398.00 | 406.00 | 398.00 | 402.00 | 573,900 | 0 |
| 24-Apr-2025 | 404.00 | 404.00 | 398.00 | 398.00 | 657,900 | 0 |
| 23-Apr-2025 | 398.00 | 404.00 | 396.00 | 404.00 | 725,600 | 0 |
| 22-Apr-2025 | 402.00 | 406.00 | 392.00 | 400.00 | 1,375,200 | 0 |
| 21-Apr-2025 | 396.00 | 408.00 | 396.00 | 402.00 | 558,700 | 0 |
| 17-Apr-2025 | 398.00 | 402.00 | 394.00 | 396.00 | 538,300 | 0 |
| 16-Apr-2025 | 396.00 | 402.00 | 394.00 | 398.00 | 826,400 | 0 |
| 15-Apr-2025 | 394.00 | 402.00 | 394.00 | 394.00 | 816,900 | 0 |
| 14-Apr-2025 | 386.00 | 396.00 | 380.00 | 390.00 | 913,500 | 0 |
| 11-Apr-2025 | 378.00 | 386.00 | 378.00 | 382.00 | 1,032,100 | 0 |
| 10-Apr-2025 | 380.00 | 400.00 | 376.00 | 378.00 | 3,427,900 | 0 |
| 09-Apr-2025 | 374.00 | 380.00 | 370.00 | 376.00 | 817,400 | 0 |
| 08-Apr-2025 | 378.00 | 378.00 | 354.00 | 374.00 | 1,213,800 | 0 |
| 27-Mar-2025 | 380.00 | 428.00 | 374.00 | 394.00 | 2,638,500 | 0 |
| 26-Mar-2025 | 380.00 | 400.00 | 378.00 | 380.00 | 4,183,400 | 0 |
| 25-Mar-2025 | 376.00 | 378.00 | 374.00 | 378.00 | 669,300 | 0 |
| 24-Mar-2025 | 378.00 | 380.00 | 372.00 | 378.00 | 819,900 | 0 |
| 21-Mar-2025 | 386.00 | 386.00 | 376.00 | 380.00 | 961,300 | 0 |
| 20-Mar-2025 | 382.00 | 390.00 | 378.00 | 386.00 | 1,357,900 | 0 |
| 19-Mar-2025 | 378.00 | 382.00 | 374.00 | 382.00 | 1,147,900 | 0 |
| 18-Mar-2025 | 382.00 | 384.00 | 370.00 | 380.00 | 1,027,300 | 0 |
| 17-Mar-2025 | 384.00 | 384.00 | 376.00 | 382.00 | 897,400 | 0 |
| 14-Mar-2025 | 378.00 | 386.00 | 378.00 | 382.00 | 840,600 | 0 |
| 13-Mar-2025 | 384.00 | 386.00 | 380.00 | 380.00 | 844,800 | 0 |
| 12-Mar-2025 | 382.00 | 388.00 | 380.00 | 382.00 | 1,041,500 | 0 |
| 11-Mar-2025 | 384.00 | 384.00 | 378.00 | 380.00 | 616,000 | 0 |
| 10-Mar-2025 | 388.00 | 388.00 | 380.00 | 388.00 | 730,700 | 0 |
| 07-Mar-2025 | 384.00 | 390.00 | 382.00 | 386.00 | 464,300 | 0 |
| 06-Mar-2025 | 382.00 | 390.00 | 382.00 | 384.00 | 782,800 | 0 |
| 05-Mar-2025 | 382.00 | 388.00 | 382.00 | 382.00 | 840,700 | 0 |
| 04-Mar-2025 | 386.00 | 388.00 | 378.00 | 382.00 | 615,500 | 0 |
| 03-Mar-2025 | 390.00 | 390.00 | 378.00 | 388.00 | 993,200 | 0 |
| 28-Feb-2025 | 396.00 | 396.00 | 380.00 | 390.00 | 1,037,200 | 0 |
| 27-Feb-2025 | 396.00 | 400.00 | 388.00 | 396.00 | 1,087,300 | 0 |
| 26-Feb-2025 | 390.00 | 398.00 | 388.00 | 396.00 | 1,022,900 | 0 |
| 25-Feb-2025 | 394.00 | 394.00 | 384.00 | 390.00 | 1,051,600 | 0 |
| 24-Feb-2025 | 394.00 | 396.00 | 390.00 | 394.00 | 718,400 | 0 |
| 21-Feb-2025 | 398.00 | 404.00 | 394.00 | 396.00 | 362,700 | 0 |
| 20-Feb-2025 | 398.00 | 400.00 | 394.00 | 398.00 | 632,600 | 0 |
| 19-Feb-2025 | 398.00 | 408.00 | 398.00 | 398.00 | 1,275,100 | 0 |
| 18-Feb-2025 | 398.00 | 410.00 | 398.00 | 404.00 | 1,123,800 | 0 |
| 17-Feb-2025 | 394.00 | 400.00 | 390.00 | 398.00 | 1,194,200 | 0 |
| 14-Feb-2025 | 392.00 | 394.00 | 388.00 | 392.00 | 651,500 | 0 |
| 13-Feb-2025 | 390.00 | 402.00 | 386.00 | 390.00 | 1,247,200 | 0 |
| 12-Feb-2025 | 390.00 | 400.00 | 388.00 | 390.00 | 593,300 | 0 |
| 11-Feb-2025 | 392.00 | 396.00 | 382.00 | 390.00 | 1,157,300 | 0 |
| 10-Feb-2025 | 396.00 | 400.00 | 390.00 | 394.00 | 995,500 | 0 |
| 07-Feb-2025 | 396.00 | 400.00 | 392.00 | 394.00 | 1,138,600 | 0 |