| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 346.00 | 358.00 | 342.00 | 350.00 | 6,133,100 | 0 |
| 17-Jul-2025 | 342.00 | 354.00 | 342.00 | 346.00 | 4,613,700 | 0 |
| 16-Jul-2025 | 344.00 | 348.00 | 338.00 | 342.00 | 5,287,600 | 0 |
| 15-Jul-2025 | 350.00 | 354.00 | 338.00 | 344.00 | 2,207,000 | 0 |
| 14-Jul-2025 | 350.00 | 360.00 | 344.00 | 350.00 | 5,304,100 | 0 |
| 11-Jul-2025 | 348.00 | 354.00 | 338.00 | 350.00 | 7,282,700 | 0 |
| 10-Jul-2025 | 346.00 | 354.00 | 338.00 | 348.00 | 7,580,600 | 0 |
| 09-Jul-2025 | 346.00 | 356.00 | 332.00 | 348.00 | 4,938,600 | 0 |
| 08-Jul-2025 | 348.00 | 350.00 | 342.00 | 346.00 | 1,577,400 | 0 |
| 07-Jul-2025 | 334.00 | 352.00 | 334.00 | 348.00 | 6,533,000 | 0 |
| 04-Jul-2025 | 328.00 | 334.00 | 326.00 | 334.00 | 3,847,000 | 0 |
| 03-Jul-2025 | 322.00 | 334.00 | 322.00 | 328.00 | 3,657,000 | 0 |
| 02-Jul-2025 | 320.00 | 324.00 | 312.00 | 322.00 | 5,802,200 | 0 |
| 01-Jul-2025 | 320.00 | 324.00 | 316.00 | 320.00 | 2,211,600 | 0 |
| 30-Jun-2025 | 316.00 | 320.00 | 308.00 | 320.00 | 3,832,200 | 0 |
| 26-Jun-2025 | 310.00 | 318.00 | 304.00 | 314.00 | 2,791,000 | 0 |
| 25-Jun-2025 | 310.00 | 316.00 | 304.00 | 310.00 | 1,145,200 | 0 |
| 24-Jun-2025 | 300.00 | 310.00 | 296.00 | 308.00 | 3,804,900 | 0 |
| 23-Jun-2025 | 298.00 | 302.00 | 290.00 | 300.00 | 1,534,700 | 0 |
| 20-Jun-2025 | 302.00 | 304.00 | 288.00 | 296.00 | 867,800 | 0 |
| 19-Jun-2025 | 306.00 | 306.00 | 290.00 | 300.00 | 1,385,400 | 0 |
| 18-Jun-2025 | 306.00 | 310.00 | 298.00 | 304.00 | 987,500 | 0 |
| 17-Jun-2025 | 300.00 | 308.00 | 290.00 | 304.00 | 2,029,300 | 0 |
| 16-Jun-2025 | 314.00 | 316.00 | 296.00 | 304.00 | 5,049,700 | 0 |
| 13-Jun-2025 | 330.00 | 330.00 | 312.00 | 312.00 | 3,586,900 | 0 |
| 12-Jun-2025 | 334.00 | 336.00 | 314.00 | 336.00 | 2,903,300 | 0 |
| 11-Jun-2025 | 326.00 | 348.00 | 326.00 | 334.00 | 5,969,500 | 0 |
| 10-Jun-2025 | 318.00 | 326.00 | 310.00 | 326.00 | 2,722,800 | 0 |
| 05-Jun-2025 | 316.00 | 318.00 | 314.00 | 318.00 | 1,148,600 | 0 |
| 04-Jun-2025 | 318.00 | 320.00 | 306.00 | 316.00 | 911,200 | 0 |
| 03-Jun-2025 | 320.00 | 322.00 | 294.00 | 316.00 | 5,607,900 | 0 |
| 02-Jun-2025 | 320.00 | 324.00 | 314.00 | 320.00 | 2,496,800 | 0 |
| 28-May-2025 | 320.00 | 326.00 | 314.00 | 318.00 | 2,367,800 | 0 |
| 27-May-2025 | 312.00 | 318.00 | 308.00 | 318.00 | 2,068,500 | 0 |
| 26-May-2025 | 300.00 | 310.00 | 282.00 | 310.00 | 6,043,700 | 0 |
| 23-May-2025 | 274.00 | 300.00 | 270.00 | 300.00 | 3,351,900 | 0 |
| 22-May-2025 | 272.00 | 282.00 | 266.00 | 274.00 | 2,726,200 | 0 |
| 21-May-2025 | 280.00 | 284.00 | 270.00 | 272.00 | 5,645,100 | 0 |
| 20-May-2025 | 284.00 | 286.00 | 276.00 | 278.00 | 1,164,000 | 0 |
| 19-May-2025 | 284.00 | 286.00 | 278.00 | 282.00 | 3,034,500 | 0 |
| 16-May-2025 | 282.00 | 286.00 | 272.00 | 282.00 | 4,843,400 | 0 |
| 15-May-2025 | 284.00 | 286.00 | 280.00 | 282.00 | 2,629,000 | 0 |
| 14-May-2025 | 272.00 | 284.00 | 270.00 | 282.00 | 3,196,900 | 0 |
| 09-May-2025 | 274.00 | 276.00 | 266.00 | 270.00 | 1,826,100 | 0 |
| 08-May-2025 | 278.00 | 278.00 | 270.00 | 274.00 | 2,195,700 | 0 |
| 07-May-2025 | 282.00 | 282.00 | 272.00 | 278.00 | 2,868,400 | 0 |
| 06-May-2025 | 284.00 | 286.00 | 270.00 | 282.00 | 5,905,600 | 0 |
| 05-May-2025 | 286.00 | 290.00 | 278.00 | 280.00 | 3,110,600 | 0 |
| 02-May-2025 | 290.00 | 290.00 | 282.00 | 286.00 | 1,645,200 | 0 |
| 30-Apr-2025 | 288.00 | 290.00 | 274.00 | 286.00 | 6,342,300 | 0 |
| 29-Apr-2025 | 302.00 | 302.00 | 280.00 | 284.00 | 3,380,000 | 0 |
| 28-Apr-2025 | 296.00 | 302.00 | 286.00 | 296.00 | 5,035,000 | 0 |
| 25-Apr-2025 | 284.00 | 288.00 | 280.00 | 284.00 | 6,152,700 | 0 |
| 24-Apr-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 4,835,400 | 0 |
| 23-Apr-2025 | 278.00 | 282.00 | 270.00 | 278.00 | 6,555,300 | 0 |
| 22-Apr-2025 | 270.00 | 278.00 | 264.00 | 276.00 | 9,247,300 | 0 |
| 21-Apr-2025 | 266.00 | 272.00 | 260.00 | 270.00 | 9,076,300 | 0 |
| 17-Apr-2025 | 266.00 | 266.00 | 258.00 | 264.00 | 4,487,400 | 0 |
| 16-Apr-2025 | 268.00 | 268.00 | 258.00 | 264.00 | 5,161,900 | 0 |
| 15-Apr-2025 | 266.00 | 266.00 | 256.00 | 264.00 | 10,727,000 | 0 |
| 14-Apr-2025 | 260.00 | 264.00 | 250.00 | 260.00 | 4,566,500 | 0 |
| 11-Apr-2025 | 258.00 | 264.00 | 250.00 | 258.00 | 4,632,400 | 0 |
| 10-Apr-2025 | 250.00 | 262.00 | 248.00 | 256.00 | 4,269,100 | 0 |
| 09-Apr-2025 | 254.00 | 264.00 | 230.00 | 248.00 | 3,703,600 | 0 |
| 08-Apr-2025 | 278.00 | 278.00 | 246.00 | 254.00 | 4,425,100 | 0 |
| 27-Mar-2025 | 280.00 | 290.00 | 272.00 | 288.00 | 15,195,500 | 0 |
| 26-Mar-2025 | 280.00 | 280.00 | 272.00 | 276.00 | 12,099,900 | 0 |
| 25-Mar-2025 | 272.00 | 278.00 | 268.00 | 276.00 | 10,699,600 | 0 |
| 24-Mar-2025 | 272.00 | 272.00 | 260.00 | 268.00 | 11,809,400 | 0 |
| 21-Mar-2025 | 284.00 | 284.00 | 268.00 | 268.00 | 9,854,600 | 0 |
| 20-Mar-2025 | 278.00 | 280.00 | 270.00 | 280.00 | 12,077,200 | 0 |
| 19-Mar-2025 | 274.00 | 276.00 | 266.00 | 274.00 | 11,889,300 | 0 |
| 18-Mar-2025 | 280.00 | 280.00 | 256.00 | 270.00 | 16,150,000 | 0 |
| 17-Mar-2025 | 278.00 | 280.00 | 268.00 | 276.00 | 9,547,200 | 0 |
| 14-Mar-2025 | 284.00 | 286.00 | 272.00 | 276.00 | 10,123,100 | 0 |
| 13-Mar-2025 | 280.00 | 286.00 | 272.00 | 280.00 | 17,246,800 | 0 |
| 12-Mar-2025 | 272.00 | 276.00 | 266.00 | 276.00 | 17,847,500 | 0 |
| 11-Mar-2025 | 280.00 | 280.00 | 262.00 | 272.00 | 12,046,400 | 0 |
| 10-Mar-2025 | 290.00 | 290.00 | 268.00 | 280.00 | 17,404,300 | 0 |
| 07-Mar-2025 | 298.00 | 298.00 | 278.00 | 280.00 | 13,245,000 | 0 |
| 06-Mar-2025 | 296.00 | 300.00 | 290.00 | 296.00 | 12,890,300 | 0 |
| 05-Mar-2025 | 296.00 | 296.00 | 288.00 | 294.00 | 9,975,300 | 0 |
| 04-Mar-2025 | 298.00 | 300.00 | 284.00 | 292.00 | 13,087,200 | 0 |
| 03-Mar-2025 | 296.00 | 302.00 | 294.00 | 296.00 | 11,623,300 | 0 |
| 28-Feb-2025 | 302.00 | 304.00 | 290.00 | 294.00 | 14,282,900 | 0 |
| 27-Feb-2025 | 306.00 | 308.00 | 292.00 | 300.00 | 11,567,400 | 0 |
| 26-Feb-2025 | 304.00 | 306.00 | 296.00 | 304.00 | 10,611,900 | 0 |
| 25-Feb-2025 | 308.00 | 308.00 | 296.00 | 300.00 | 8,688,800 | 0 |
| 24-Feb-2025 | 318.00 | 320.00 | 300.00 | 308.00 | 11,747,000 | 0 |
| 21-Feb-2025 | 314.00 | 318.00 | 310.00 | 316.00 | 12,415,200 | 0 |
| 20-Feb-2025 | 314.00 | 318.00 | 310.00 | 312.00 | 9,276,700 | 0 |
| 19-Feb-2025 | 316.00 | 322.00 | 306.00 | 310.00 | 16,532,400 | 0 |
| 18-Feb-2025 | 302.00 | 320.00 | 296.00 | 310.00 | 27,779,200 | 0 |
| 17-Feb-2025 | 300.00 | 308.00 | 296.00 | 300.00 | 14,864,200 | 0 |
| 14-Feb-2025 | 286.00 | 296.00 | 286.00 | 296.00 | 14,754,000 | 0 |
| 13-Feb-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 13,127,500 | 0 |
| 12-Feb-2025 | 282.00 | 286.00 | 276.00 | 282.00 | 11,761,000 | 0 |
| 11-Feb-2025 | 280.00 | 288.00 | 276.00 | 278.00 | 9,663,800 | 0 |
| 10-Feb-2025 | 286.00 | 288.00 | 274.00 | 278.00 | 9,508,000 | 0 |
| 07-Feb-2025 | 288.00 | 290.00 | 280.00 | 286.00 | 9,965,600 | 0 |