| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 262.00 | 266.00 | 258.00 | 258.00 | 32,058,100 | 0 |
| 17-Jul-2025 | 268.00 | 270.00 | 262.00 | 262.00 | 23,492,800 | 0 |
| 16-Jul-2025 | 272.00 | 272.00 | 266.00 | 270.00 | 28,306,500 | 0 |
| 15-Jul-2025 | 270.00 | 272.00 | 262.00 | 272.00 | 26,620,400 | 0 |
| 14-Jul-2025 | 268.00 | 272.00 | 262.00 | 270.00 | 33,520,700 | 0 |
| 11-Jul-2025 | 262.00 | 270.00 | 258.00 | 268.00 | 26,731,700 | 0 |
| 10-Jul-2025 | 270.00 | 270.00 | 262.00 | 262.00 | 20,975,300 | 0 |
| 09-Jul-2025 | 278.00 | 278.00 | 268.00 | 272.00 | 21,252,800 | 0 |
| 08-Jul-2025 | 278.00 | 282.00 | 274.00 | 278.00 | 25,375,200 | 0 |
| 07-Jul-2025 | 286.00 | 286.00 | 264.00 | 282.00 | 29,484,100 | 0 |
| 04-Jul-2025 | 298.00 | 298.00 | 274.00 | 288.00 | 16,590,500 | 0 |
| 03-Jul-2025 | 298.00 | 300.00 | 292.00 | 298.00 | 28,267,000 | 0 |
| 02-Jul-2025 | 302.00 | 304.00 | 296.00 | 298.00 | 40,629,400 | 0 |
| 01-Jul-2025 | 298.00 | 302.00 | 286.00 | 302.00 | 47,628,800 | 0 |
| 30-Jun-2025 | 284.00 | 298.00 | 276.00 | 298.00 | 77,670,600 | 0 |
| 26-Jun-2025 | 276.00 | 284.00 | 272.00 | 284.00 | 56,598,300 | 0 |
| 25-Jun-2025 | 260.00 | 276.00 | 256.00 | 276.00 | 55,069,900 | 0 |
| 24-Jun-2025 | 266.00 | 268.00 | 260.00 | 260.00 | 25,993,600 | 0 |
| 23-Jun-2025 | 270.00 | 270.00 | 262.00 | 266.00 | 23,029,600 | 0 |
| 20-Jun-2025 | 266.00 | 270.00 | 262.00 | 270.00 | 34,515,000 | 0 |
| 19-Jun-2025 | 272.00 | 272.00 | 262.00 | 266.00 | 21,544,600 | 0 |
| 18-Jun-2025 | 268.00 | 274.00 | 266.00 | 274.00 | 44,102,300 | 0 |
| 17-Jun-2025 | 272.00 | 274.00 | 266.00 | 270.00 | 31,239,200 | 0 |
| 16-Jun-2025 | 266.00 | 272.00 | 262.00 | 272.00 | 33,717,400 | 0 |
| 13-Jun-2025 | 268.00 | 268.00 | 258.00 | 266.00 | 29,176,300 | 0 |
| 12-Jun-2025 | 262.00 | 270.00 | 260.00 | 268.00 | 45,854,300 | 0 |
| 11-Jun-2025 | 258.00 | 264.00 | 256.00 | 262.00 | 40,931,100 | 0 |
| 10-Jun-2025 | 256.00 | 260.00 | 252.00 | 258.00 | 31,962,500 | 0 |
| 05-Jun-2025 | 254.00 | 256.00 | 250.00 | 256.00 | 28,955,800 | 0 |
| 04-Jun-2025 | 264.00 | 264.00 | 256.00 | 256.00 | 27,463,900 | 0 |
| 03-Jun-2025 | 262.00 | 264.00 | 250.00 | 264.00 | 45,414,300 | 0 |
| 02-Jun-2025 | 278.00 | 278.00 | 256.00 | 262.00 | 8,022,800 | 0 |
| 28-May-2025 | 270.00 | 286.00 | 270.00 | 278.00 | 56,791,900 | 0 |
| 27-May-2025 | 264.00 | 268.00 | 260.00 | 266.00 | 33,157,100 | 0 |
| 26-May-2025 | 262.00 | 264.00 | 258.00 | 264.00 | 31,157,600 | 0 |
| 23-May-2025 | 262.00 | 264.00 | 260.00 | 264.00 | 26,710,700 | 0 |
| 22-May-2025 | 262.00 | 266.00 | 258.00 | 266.00 | 25,334,400 | 0 |
| 21-May-2025 | 264.00 | 264.00 | 258.00 | 264.00 | 29,724,500 | 0 |
| 20-May-2025 | 264.00 | 264.00 | 258.00 | 264.00 | 24,747,500 | 0 |
| 19-May-2025 | 260.00 | 264.00 | 258.00 | 264.00 | 24,338,800 | 0 |
| 16-May-2025 | 258.00 | 260.00 | 256.00 | 260.00 | 24,144,900 | 0 |
| 15-May-2025 | 256.00 | 260.00 | 254.00 | 258.00 | 24,087,900 | 0 |
| 14-May-2025 | 258.00 | 260.00 | 254.00 | 256.00 | 24,864,200 | 0 |
| 09-May-2025 | 258.00 | 260.00 | 254.00 | 258.00 | 26,077,200 | 0 |
| 08-May-2025 | 256.00 | 260.00 | 254.00 | 258.00 | 28,918,500 | 0 |
| 07-May-2025 | 260.00 | 260.00 | 252.00 | 256.00 | 21,547,500 | 0 |
| 06-May-2025 | 254.00 | 260.00 | 254.00 | 260.00 | 34,865,100 | 0 |
| 05-May-2025 | 252.00 | 256.00 | 246.00 | 256.00 | 31,727,400 | 0 |
| 02-May-2025 | 254.00 | 254.00 | 250.00 | 252.00 | 23,045,200 | 0 |
| 30-Apr-2025 | 258.00 | 258.00 | 250.00 | 254.00 | 31,728,000 | 0 |
| 29-Apr-2025 | 254.00 | 258.00 | 252.00 | 258.00 | 35,603,000 | 0 |
| 28-Apr-2025 | 254.00 | 254.00 | 246.00 | 254.00 | 31,276,600 | 0 |
| 25-Apr-2025 | 254.00 | 254.00 | 246.00 | 254.00 | 34,136,300 | 0 |
| 24-Apr-2025 | 256.00 | 256.00 | 252.00 | 254.00 | 31,383,800 | 0 |
| 23-Apr-2025 | 256.00 | 256.00 | 252.00 | 256.00 | 31,994,900 | 0 |
| 22-Apr-2025 | 258.00 | 258.00 | 252.00 | 256.00 | 33,318,200 | 0 |
| 21-Apr-2025 | 258.00 | 260.00 | 254.00 | 260.00 | 38,844,700 | 0 |
| 17-Apr-2025 | 264.00 | 264.00 | 254.00 | 260.00 | 41,586,100 | 0 |
| 16-Apr-2025 | 268.00 | 268.00 | 260.00 | 264.00 | 26,863,600 | 0 |
| 15-Apr-2025 | 274.00 | 274.00 | 266.00 | 268.00 | 40,440,300 | 0 |
| 14-Apr-2025 | 268.00 | 274.00 | 264.00 | 274.00 | 43,066,700 | 0 |
| 11-Apr-2025 | 268.00 | 268.00 | 262.00 | 268.00 | 49,497,800 | 0 |
| 10-Apr-2025 | 256.00 | 268.00 | 256.00 | 268.00 | 61,088,300 | 0 |
| 09-Apr-2025 | 258.00 | 258.00 | 252.00 | 258.00 | 34,506,700 | 0 |
| 08-Apr-2025 | 258.00 | 258.00 | 244.00 | 258.00 | 42,056,300 | 0 |
| 27-Mar-2025 | 258.00 | 262.00 | 254.00 | 262.00 | 47,276,100 | 0 |
| 26-Mar-2025 | 258.00 | 262.00 | 254.00 | 258.00 | 29,910,200 | 0 |
| 25-Mar-2025 | 258.00 | 260.00 | 252.00 | 260.00 | 30,051,800 | 0 |
| 24-Mar-2025 | 254.00 | 258.00 | 250.00 | 258.00 | 25,115,900 | 0 |
| 21-Mar-2025 | 262.00 | 262.00 | 248.00 | 256.00 | 52,117,900 | 0 |
| 20-Mar-2025 | 256.00 | 262.00 | 254.00 | 262.00 | 34,772,400 | 0 |
| 19-Mar-2025 | 260.00 | 260.00 | 250.00 | 256.00 | 25,681,700 | 0 |
| 18-Mar-2025 | 268.00 | 268.00 | 256.00 | 260.00 | 17,974,600 | 0 |
| 17-Mar-2025 | 276.00 | 276.00 | 262.00 | 268.00 | 29,810,200 | 0 |
| 14-Mar-2025 | 270.00 | 276.00 | 262.00 | 276.00 | 54,540,700 | 0 |
| 13-Mar-2025 | 278.00 | 278.00 | 266.00 | 270.00 | 38,456,200 | 0 |
| 12-Mar-2025 | 262.00 | 278.00 | 260.00 | 278.00 | 69,987,900 | 0 |
| 11-Mar-2025 | 268.00 | 268.00 | 258.00 | 262.00 | 24,339,100 | 0 |
| 10-Mar-2025 | 256.00 | 268.00 | 252.00 | 268.00 | 56,251,500 | 0 |
| 07-Mar-2025 | 256.00 | 256.00 | 250.00 | 256.00 | 30,633,000 | 0 |
| 06-Mar-2025 | 256.00 | 258.00 | 252.00 | 256.00 | 39,151,600 | 0 |
| 05-Mar-2025 | 252.00 | 256.00 | 250.00 | 256.00 | 51,704,500 | 0 |
| 04-Mar-2025 | 258.00 | 258.00 | 250.00 | 254.00 | 34,775,600 | 0 |
| 03-Mar-2025 | 246.00 | 258.00 | 246.00 | 258.00 | 57,219,200 | 0 |
| 28-Feb-2025 | 256.00 | 256.00 | 244.00 | 248.00 | 28,968,000 | 0 |
| 27-Feb-2025 | 262.00 | 266.00 | 254.00 | 258.00 | 36,690,400 | 0 |
| 26-Feb-2025 | 258.00 | 262.00 | 254.00 | 262.00 | 51,261,700 | 0 |
| 25-Feb-2025 | 256.00 | 258.00 | 250.00 | 258.00 | 36,640,500 | 0 |
| 24-Feb-2025 | 252.00 | 256.00 | 246.00 | 256.00 | 41,033,900 | 0 |
| 21-Feb-2025 | 252.00 | 252.00 | 248.00 | 252.00 | 43,279,800 | 0 |
| 20-Feb-2025 | 252.00 | 254.00 | 248.00 | 252.00 | 32,925,800 | 0 |
| 19-Feb-2025 | 260.00 | 260.00 | 250.00 | 252.00 | 39,235,500 | 0 |
| 18-Feb-2025 | 252.00 | 262.00 | 250.00 | 260.00 | 55,299,700 | 0 |
| 17-Feb-2025 | 244.00 | 254.00 | 242.00 | 252.00 | 56,251,400 | 0 |
| 14-Feb-2025 | 228.00 | 242.00 | 222.00 | 240.00 | 35,599,700 | 0 |
| 13-Feb-2025 | 242.00 | 242.00 | 224.00 | 228.00 | 50,423,000 | 0 |
| 12-Feb-2025 | 248.00 | 248.00 | 242.00 | 246.00 | 44,023,600 | 0 |
| 11-Feb-2025 | 250.00 | 252.00 | 244.00 | 248.00 | 22,176,700 | 0 |
| 10-Feb-2025 | 256.00 | 258.00 | 248.00 | 250.00 | 50,880,200 | 0 |
| 07-Feb-2025 | 256.00 | 260.00 | 252.00 | 258.00 | 31,820,000 | 0 |