| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 262.00 | 270.00 | 258.00 | 260.00 | 299,800 | 0 |
| 17-Jul-2025 | 262.00 | 266.00 | 260.00 | 262.00 | 305,300 | 0 |
| 16-Jul-2025 | 264.00 | 266.00 | 260.00 | 262.00 | 183,600 | 0 |
| 15-Jul-2025 | 264.00 | 266.00 | 258.00 | 262.00 | 192,900 | 0 |
| 14-Jul-2025 | 264.00 | 270.00 | 262.00 | 266.00 | 348,300 | 0 |
| 11-Jul-2025 | 262.00 | 266.00 | 262.00 | 264.00 | 125,000 | 0 |
| 10-Jul-2025 | 260.00 | 264.00 | 258.00 | 264.00 | 182,300 | 0 |
| 09-Jul-2025 | 258.00 | 260.00 | 254.00 | 260.00 | 175,300 | 0 |
| 08-Jul-2025 | 264.00 | 264.00 | 258.00 | 258.00 | 115,000 | 0 |
| 07-Jul-2025 | 256.00 | 264.00 | 252.00 | 260.00 | 261,100 | 0 |
| 04-Jul-2025 | 256.00 | 258.00 | 250.00 | 256.00 | 357,500 | 0 |
| 03-Jul-2025 | 260.00 | 264.00 | 256.00 | 258.00 | 196,300 | 0 |
| 02-Jul-2025 | 258.00 | 262.00 | 258.00 | 260.00 | 161,400 | 0 |
| 01-Jul-2025 | 260.00 | 260.00 | 258.00 | 258.00 | 210,100 | 0 |
| 30-Jun-2025 | 258.00 | 266.00 | 256.00 | 260.00 | 469,300 | 0 |
| 26-Jun-2025 | 270.00 | 270.00 | 254.00 | 254.00 | 1,074,500 | 0 |
| 25-Jun-2025 | 264.00 | 270.00 | 254.00 | 270.00 | 798,800 | 0 |
| 24-Jun-2025 | 260.00 | 270.00 | 258.00 | 264.00 | 632,600 | 0 |
| 23-Jun-2025 | 278.00 | 278.00 | 256.00 | 262.00 | 1,088,000 | 0 |
| 20-Jun-2025 | 268.00 | 276.00 | 264.00 | 276.00 | 708,100 | 0 |
| 19-Jun-2025 | 272.00 | 272.00 | 262.00 | 268.00 | 1,231,900 | 0 |
| 18-Jun-2025 | 278.00 | 280.00 | 268.00 | 272.00 | 2,858,500 | 0 |
| 17-Jun-2025 | 284.00 | 288.00 | 274.00 | 278.00 | 4,994,100 | 0 |
| 16-Jun-2025 | 276.00 | 342.00 | 266.00 | 282.00 | 51,658,000 | 0 |
| 13-Jun-2025 | 284.00 | 284.00 | 272.00 | 276.00 | 797,800 | 0 |
| 12-Jun-2025 | 284.00 | 288.00 | 278.00 | 284.00 | 387,000 | 0 |
| 11-Jun-2025 | 290.00 | 290.00 | 282.00 | 284.00 | 161,400 | 0 |
| 10-Jun-2025 | 288.00 | 288.00 | 278.00 | 286.00 | 187,100 | 0 |
| 05-Jun-2025 | 284.00 | 298.00 | 276.00 | 286.00 | 447,300 | 0 |
| 04-Jun-2025 | 288.00 | 288.00 | 282.00 | 284.00 | 761,500 | 0 |
| 03-Jun-2025 | 290.00 | 292.00 | 284.00 | 288.00 | 371,000 | 0 |
| 02-Jun-2025 | 290.00 | 296.00 | 288.00 | 290.00 | 325,100 | 0 |
| 28-May-2025 | 294.00 | 294.00 | 284.00 | 288.00 | 717,200 | 0 |
| 27-May-2025 | 302.00 | 304.00 | 284.00 | 294.00 | 1,565,300 | 0 |
| 26-May-2025 | 304.00 | 310.00 | 298.00 | 300.00 | 28,564,200 | 0 |
| 23-May-2025 | 300.00 | 306.00 | 298.00 | 304.00 | 2,286,900 | 0 |
| 22-May-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 6,888,700 | 0 |
| 21-May-2025 | 300.00 | 304.00 | 300.00 | 302.00 | 250,700 | 0 |
| 20-May-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 7,391,300 | 0 |
| 19-May-2025 | 306.00 | 306.00 | 298.00 | 304.00 | 501,300 | 0 |
| 16-May-2025 | 304.00 | 308.00 | 300.00 | 306.00 | 7,093,600 | 0 |
| 15-May-2025 | 306.00 | 308.00 | 302.00 | 308.00 | 389,100 | 0 |
| 14-May-2025 | 304.00 | 320.00 | 294.00 | 306.00 | 605,000 | 0 |
| 09-May-2025 | 308.00 | 310.00 | 298.00 | 304.00 | 303,000 | 0 |
| 08-May-2025 | 322.00 | 322.00 | 302.00 | 308.00 | 885,900 | 0 |
| 07-May-2025 | 326.00 | 328.00 | 314.00 | 316.00 | 4,664,300 | 0 |
| 06-May-2025 | 326.00 | 334.00 | 320.00 | 326.00 | 3,948,600 | 0 |
| 05-May-2025 | 300.00 | 340.00 | 298.00 | 324.00 | 17,843,000 | 0 |
| 02-May-2025 | 294.00 | 298.00 | 292.00 | 298.00 | 5,095,800 | 0 |
| 30-Apr-2025 | 296.00 | 298.00 | 290.00 | 292.00 | 907,000 | 0 |
| 29-Apr-2025 | 286.00 | 292.00 | 282.00 | 292.00 | 6,709,500 | 0 |
| 28-Apr-2025 | 286.00 | 286.00 | 282.00 | 284.00 | 447,600 | 0 |
| 25-Apr-2025 | 286.00 | 288.00 | 284.00 | 286.00 | 231,500 | 0 |
| 24-Apr-2025 | 286.00 | 286.00 | 282.00 | 286.00 | 161,400 | 0 |
| 23-Apr-2025 | 286.00 | 288.00 | 282.00 | 286.00 | 385,800 | 0 |
| 22-Apr-2025 | 282.00 | 286.00 | 280.00 | 282.00 | 335,600 | 0 |
| 21-Apr-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 584,900 | 0 |
| 17-Apr-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 257,100 | 0 |
| 16-Apr-2025 | 288.00 | 288.00 | 282.00 | 282.00 | 309,300 | 0 |
| 15-Apr-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 261,200 | 0 |
| 14-Apr-2025 | 284.00 | 288.00 | 282.00 | 284.00 | 238,500 | 0 |
| 11-Apr-2025 | 282.00 | 288.00 | 280.00 | 284.00 | 747,000 | 0 |
| 10-Apr-2025 | 282.00 | 292.00 | 280.00 | 284.00 | 101,900 | 0 |
| 09-Apr-2025 | 280.00 | 288.00 | 280.00 | 280.00 | 439,000 | 0 |
| 08-Apr-2025 | 270.00 | 288.00 | 240.00 | 280.00 | 999,200 | 0 |
| 27-Mar-2025 | 282.00 | 296.00 | 282.00 | 282.00 | 270,500 | 0 |
| 26-Mar-2025 | 280.00 | 288.00 | 278.00 | 282.00 | 512,700 | 0 |
| 25-Mar-2025 | 276.00 | 298.00 | 262.00 | 270.00 | 1,110,200 | 0 |
| 24-Mar-2025 | 292.00 | 292.00 | 262.00 | 276.00 | 16,468,300 | 0 |
| 21-Mar-2025 | 302.00 | 302.00 | 292.00 | 292.00 | 2,634,800 | 0 |
| 20-Mar-2025 | 306.00 | 316.00 | 300.00 | 302.00 | 1,953,200 | 0 |
| 19-Mar-2025 | 304.00 | 308.00 | 296.00 | 300.00 | 872,900 | 0 |
| 18-Mar-2025 | 298.00 | 302.00 | 292.00 | 300.00 | 2,426,700 | 0 |
| 17-Mar-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 443,100 | 0 |
| 14-Mar-2025 | 290.00 | 298.00 | 290.00 | 294.00 | 542,000 | 0 |
| 13-Mar-2025 | 298.00 | 298.00 | 292.00 | 294.00 | 457,100 | 0 |
| 12-Mar-2025 | 298.00 | 300.00 | 294.00 | 294.00 | 482,900 | 0 |
| 11-Mar-2025 | 304.00 | 324.00 | 294.00 | 298.00 | 587,000 | 0 |
| 10-Mar-2025 | 306.00 | 314.00 | 304.00 | 304.00 | 686,600 | 0 |
| 07-Mar-2025 | 298.00 | 314.00 | 294.00 | 306.00 | 365,400 | 0 |
| 06-Mar-2025 | 302.00 | 306.00 | 298.00 | 298.00 | 437,800 | 0 |
| 05-Mar-2025 | 302.00 | 306.00 | 294.00 | 298.00 | 598,200 | 0 |
| 04-Mar-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 1,653,200 | 0 |
| 03-Mar-2025 | 304.00 | 312.00 | 302.00 | 306.00 | 926,100 | 0 |
| 28-Feb-2025 | 304.00 | 312.00 | 302.00 | 304.00 | 1,022,200 | 0 |
| 27-Feb-2025 | 312.00 | 316.00 | 302.00 | 304.00 | 1,674,100 | 0 |
| 26-Feb-2025 | 308.00 | 322.00 | 308.00 | 312.00 | 1,071,800 | 0 |
| 25-Feb-2025 | 318.00 | 326.00 | 310.00 | 310.00 | 1,432,600 | 0 |
| 24-Feb-2025 | 318.00 | 322.00 | 312.00 | 314.00 | 1,097,200 | 0 |
| 21-Feb-2025 | 330.00 | 330.00 | 316.00 | 318.00 | 910,600 | 0 |
| 20-Feb-2025 | 326.00 | 328.00 | 322.00 | 326.00 | 519,100 | 0 |
| 19-Feb-2025 | 328.00 | 330.00 | 322.00 | 326.00 | 583,800 | 0 |
| 18-Feb-2025 | 332.00 | 334.00 | 326.00 | 328.00 | 865,400 | 0 |
| 17-Feb-2025 | 316.00 | 354.00 | 314.00 | 328.00 | 7,506,800 | 0 |
| 14-Feb-2025 | 314.00 | 328.00 | 306.00 | 316.00 | 4,852,000 | 0 |
| 13-Feb-2025 | 318.00 | 322.00 | 316.00 | 316.00 | 586,000 | 0 |
| 12-Feb-2025 | 320.00 | 322.00 | 318.00 | 318.00 | 1,594,300 | 0 |
| 11-Feb-2025 | 324.00 | 326.00 | 318.00 | 320.00 | 2,098,900 | 0 |
| 10-Feb-2025 | 326.00 | 332.00 | 320.00 | 320.00 | 1,125,600 | 0 |
| 07-Feb-2025 | 332.00 | 338.00 | 324.00 | 324.00 | 1,360,500 | 0 |