| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 340.00 | 340.00 | 330.00 | 332.00 | 10,180,600 | 0 |
| 17-Jul-2025 | 332.00 | 340.00 | 328.00 | 338.00 | 11,169,200 | 0 |
| 16-Jul-2025 | 330.00 | 332.00 | 326.00 | 332.00 | 1,145,800 | 0 |
| 15-Jul-2025 | 328.00 | 330.00 | 324.00 | 330.00 | 608,100 | 0 |
| 14-Jul-2025 | 334.00 | 334.00 | 326.00 | 328.00 | 973,000 | 0 |
| 11-Jul-2025 | 332.00 | 336.00 | 330.00 | 334.00 | 301,900 | 0 |
| 10-Jul-2025 | 334.00 | 334.00 | 328.00 | 332.00 | 326,500 | 0 |
| 09-Jul-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 1,113,300 | 0 |
| 08-Jul-2025 | 332.00 | 334.00 | 330.00 | 334.00 | 873,900 | 0 |
| 07-Jul-2025 | 332.00 | 334.00 | 330.00 | 334.00 | 451,500 | 0 |
| 04-Jul-2025 | 330.00 | 334.00 | 328.00 | 334.00 | 694,500 | 0 |
| 03-Jul-2025 | 334.00 | 336.00 | 330.00 | 334.00 | 419,100 | 0 |
| 02-Jul-2025 | 330.00 | 338.00 | 330.00 | 334.00 | 306,500 | 0 |
| 01-Jul-2025 | 334.00 | 334.00 | 328.00 | 334.00 | 1,060,000 | 0 |
| 30-Jun-2025 | 324.00 | 334.00 | 324.00 | 334.00 | 1,596,000 | 0 |
| 26-Jun-2025 | 332.00 | 334.00 | 324.00 | 334.00 | 907,600 | 0 |
| 25-Jun-2025 | 332.00 | 334.00 | 322.00 | 334.00 | 1,071,400 | 0 |
| 24-Jun-2025 | 334.00 | 334.00 | 324.00 | 334.00 | 581,300 | 0 |
| 23-Jun-2025 | 334.00 | 334.00 | 318.00 | 334.00 | 1,916,400 | 0 |
| 20-Jun-2025 | 338.00 | 338.00 | 320.00 | 338.00 | 965,200 | 0 |
| 19-Jun-2025 | 336.00 | 338.00 | 312.00 | 338.00 | 2,945,700 | 0 |
| 18-Jun-2025 | 336.00 | 342.00 | 332.00 | 338.00 | 1,960,700 | 0 |
| 17-Jun-2025 | 342.00 | 342.00 | 336.00 | 338.00 | 1,138,800 | 0 |
| 16-Jun-2025 | 346.00 | 346.00 | 338.00 | 340.00 | 1,854,400 | 0 |
| 13-Jun-2025 | 350.00 | 350.00 | 342.00 | 344.00 | 934,300 | 0 |
| 12-Jun-2025 | 348.00 | 350.00 | 340.00 | 350.00 | 1,002,300 | 0 |
| 11-Jun-2025 | 344.00 | 348.00 | 342.00 | 348.00 | 923,900 | 0 |
| 10-Jun-2025 | 350.00 | 352.00 | 344.00 | 346.00 | 749,600 | 0 |
| 05-Jun-2025 | 348.00 | 348.00 | 340.00 | 348.00 | 874,300 | 0 |
| 04-Jun-2025 | 344.00 | 350.00 | 340.00 | 346.00 | 1,397,400 | 0 |
| 03-Jun-2025 | 344.00 | 346.00 | 340.00 | 344.00 | 1,505,400 | 0 |
| 02-Jun-2025 | 358.00 | 358.00 | 342.00 | 342.00 | 2,501,500 | 0 |
| 28-May-2025 | 354.00 | 356.00 | 346.00 | 356.00 | 3,634,200 | 0 |
| 27-May-2025 | 356.00 | 356.00 | 350.00 | 354.00 | 736,000 | 0 |
| 26-May-2025 | 358.00 | 358.00 | 348.00 | 356.00 | 2,026,300 | 0 |
| 23-May-2025 | 354.00 | 358.00 | 352.00 | 356.00 | 769,400 | 0 |
| 22-May-2025 | 356.00 | 360.00 | 352.00 | 354.00 | 1,037,900 | 0 |
| 21-May-2025 | 362.00 | 362.00 | 352.00 | 352.00 | 2,148,000 | 0 |
| 20-May-2025 | 366.00 | 368.00 | 352.00 | 360.00 | 3,881,000 | 0 |
| 19-May-2025 | 350.00 | 368.00 | 350.00 | 362.00 | 24,236,100 | 0 |
| 16-May-2025 | 354.00 | 356.00 | 344.00 | 350.00 | 3,442,600 | 0 |
| 15-May-2025 | 352.00 | 356.00 | 336.00 | 352.00 | 11,253,400 | 0 |
| 14-May-2025 | 354.00 | 364.00 | 350.00 | 352.00 | 3,081,200 | 0 |
| 09-May-2025 | 362.00 | 368.00 | 350.00 | 352.00 | 2,828,900 | 0 |
| 08-May-2025 | 366.00 | 384.00 | 358.00 | 358.00 | 6,492,500 | 0 |
| 07-May-2025 | 372.00 | 396.00 | 358.00 | 366.00 | 104,659,900 | 0 |
| 06-May-2025 | 368.00 | 370.00 | 356.00 | 366.00 | 10,802,100 | 0 |
| 05-May-2025 | 370.00 | 380.00 | 348.00 | 370.00 | 20,273,400 | 0 |
| 02-May-2025 | 390.00 | 394.00 | 364.00 | 372.00 | 9,416,700 | 0 |
| 30-Apr-2025 | 354.00 | 394.00 | 328.00 | 386.00 | 127,699,600 | 0 |
| 29-Apr-2025 | 312.00 | 370.00 | 312.00 | 354.00 | 71,460,300 | 0 |
| 28-Apr-2025 | 306.00 | 316.00 | 304.00 | 312.00 | 2,644,600 | 0 |
| 25-Apr-2025 | 304.00 | 310.00 | 302.00 | 308.00 | 1,994,500 | 0 |
| 24-Apr-2025 | 316.00 | 316.00 | 300.00 | 304.00 | 6,163,400 | 0 |
| 23-Apr-2025 | 302.00 | 338.00 | 302.00 | 310.00 | 9,147,400 | 0 |
| 22-Apr-2025 | 300.00 | 304.00 | 296.00 | 302.00 | 1,449,700 | 0 |
| 21-Apr-2025 | 302.00 | 302.00 | 296.00 | 302.00 | 543,100 | 0 |
| 17-Apr-2025 | 302.00 | 302.00 | 294.00 | 302.00 | 600,300 | 0 |
| 16-Apr-2025 | 302.00 | 302.00 | 292.00 | 302.00 | 1,500,100 | 0 |
| 15-Apr-2025 | 304.00 | 304.00 | 298.00 | 302.00 | 865,400 | 0 |
| 14-Apr-2025 | 304.00 | 310.00 | 296.00 | 304.00 | 853,700 | 0 |
| 11-Apr-2025 | 300.00 | 306.00 | 298.00 | 304.00 | 988,800 | 0 |
| 10-Apr-2025 | 296.00 | 308.00 | 296.00 | 300.00 | 1,158,400 | 0 |
| 09-Apr-2025 | 304.00 | 304.00 | 286.00 | 292.00 | 1,510,800 | 0 |
| 08-Apr-2025 | 316.00 | 316.00 | 288.00 | 312.00 | 2,056,000 | 0 |
| 27-Mar-2025 | 308.00 | 316.00 | 302.00 | 316.00 | 1,086,400 | 0 |
| 26-Mar-2025 | 302.00 | 312.00 | 296.00 | 306.00 | 1,779,900 | 0 |
| 25-Mar-2025 | 304.00 | 308.00 | 290.00 | 308.00 | 2,374,100 | 0 |
| 24-Mar-2025 | 312.00 | 312.00 | 296.00 | 306.00 | 2,235,700 | 0 |
| 21-Mar-2025 | 312.00 | 318.00 | 302.00 | 312.00 | 1,951,100 | 0 |
| 20-Mar-2025 | 310.00 | 312.00 | 300.00 | 312.00 | 1,423,100 | 0 |
| 19-Mar-2025 | 320.00 | 320.00 | 304.00 | 310.00 | 3,111,400 | 0 |
| 18-Mar-2025 | 338.00 | 338.00 | 248.00 | 320.00 | 3,183,800 | 0 |
| 17-Mar-2025 | 330.00 | 338.00 | 326.00 | 330.00 | 1,262,300 | 0 |
| 14-Mar-2025 | 346.00 | 346.00 | 324.00 | 340.00 | 2,049,800 | 0 |
| 13-Mar-2025 | 344.00 | 352.00 | 326.00 | 342.00 | 4,702,000 | 0 |
| 12-Mar-2025 | 344.00 | 352.00 | 334.00 | 344.00 | 8,788,100 | 0 |
| 11-Mar-2025 | 362.00 | 364.00 | 340.00 | 340.00 | 6,634,700 | 0 |
| 10-Mar-2025 | 340.00 | 382.00 | 332.00 | 358.00 | 17,077,900 | 0 |
| 07-Mar-2025 | 320.00 | 348.00 | 310.00 | 338.00 | 7,576,000 | 0 |
| 06-Mar-2025 | 316.00 | 320.00 | 314.00 | 320.00 | 2,391,500 | 0 |
| 05-Mar-2025 | 330.00 | 330.00 | 316.00 | 316.00 | 1,754,000 | 0 |
| 04-Mar-2025 | 330.00 | 330.00 | 314.00 | 330.00 | 1,125,500 | 0 |
| 03-Mar-2025 | 332.00 | 334.00 | 318.00 | 330.00 | 870,200 | 0 |
| 28-Feb-2025 | 330.00 | 332.00 | 316.00 | 330.00 | 1,305,000 | 0 |
| 27-Feb-2025 | 334.00 | 336.00 | 318.00 | 330.00 | 736,600 | 0 |
| 26-Feb-2025 | 336.00 | 336.00 | 318.00 | 336.00 | 1,477,200 | 0 |
| 25-Feb-2025 | 340.00 | 340.00 | 320.00 | 336.00 | 2,176,400 | 0 |
| 24-Feb-2025 | 340.00 | 342.00 | 332.00 | 340.00 | 756,400 | 0 |
| 21-Feb-2025 | 338.00 | 342.00 | 332.00 | 338.00 | 2,249,600 | 0 |
| 20-Feb-2025 | 336.00 | 350.00 | 334.00 | 338.00 | 1,106,600 | 0 |
| 19-Feb-2025 | 342.00 | 348.00 | 336.00 | 336.00 | 682,900 | 0 |
| 18-Feb-2025 | 330.00 | 346.00 | 328.00 | 340.00 | 1,525,800 | 0 |
| 17-Feb-2025 | 324.00 | 340.00 | 322.00 | 330.00 | 461,000 | 0 |
| 14-Feb-2025 | 320.00 | 332.00 | 320.00 | 322.00 | 485,600 | 0 |
| 13-Feb-2025 | 320.00 | 326.00 | 308.00 | 320.00 | 384,200 | 0 |
| 12-Feb-2025 | 320.00 | 320.00 | 302.00 | 318.00 | 866,400 | 0 |
| 11-Feb-2025 | 320.00 | 326.00 | 300.00 | 314.00 | 1,253,800 | 0 |
| 10-Feb-2025 | 334.00 | 334.00 | 310.00 | 320.00 | 2,251,000 | 0 |
| 07-Feb-2025 | 346.00 | 346.00 | 334.00 | 334.00 | 1,482,600 | 0 |