| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 264.00 | 264.00 | 252.00 | 258.00 | 546,900 | 0 |
| 17-Jul-2025 | 266.00 | 266.00 | 260.00 | 264.00 | 439,900 | 0 |
| 16-Jul-2025 | 268.00 | 270.00 | 262.00 | 266.00 | 310,800 | 0 |
| 15-Jul-2025 | 276.00 | 280.00 | 266.00 | 266.00 | 237,400 | 0 |
| 14-Jul-2025 | 280.00 | 282.00 | 276.00 | 280.00 | 233,500 | 0 |
| 11-Jul-2025 | 284.00 | 286.00 | 278.00 | 282.00 | 257,700 | 0 |
| 10-Jul-2025 | 282.00 | 290.00 | 280.00 | 284.00 | 1,265,200 | 0 |
| 09-Jul-2025 | 276.00 | 282.00 | 272.00 | 280.00 | 798,400 | 0 |
| 08-Jul-2025 | 272.00 | 276.00 | 266.00 | 274.00 | 279,500 | 0 |
| 07-Jul-2025 | 268.00 | 274.00 | 268.00 | 272.00 | 163,700 | 0 |
| 04-Jul-2025 | 272.00 | 272.00 | 260.00 | 268.00 | 134,800 | 0 |
| 03-Jul-2025 | 264.00 | 274.00 | 264.00 | 272.00 | 123,300 | 0 |
| 02-Jul-2025 | 262.00 | 270.00 | 260.00 | 264.00 | 277,600 | 0 |
| 01-Jul-2025 | 268.00 | 270.00 | 262.00 | 262.00 | 218,800 | 0 |
| 30-Jun-2025 | 274.00 | 278.00 | 268.00 | 268.00 | 404,800 | 0 |
| 26-Jun-2025 | 266.00 | 282.00 | 266.00 | 274.00 | 1,135,600 | 0 |
| 25-Jun-2025 | 258.00 | 274.00 | 244.00 | 264.00 | 1,639,800 | 0 |
| 24-Jun-2025 | 254.00 | 258.00 | 250.00 | 254.00 | 362,400 | 0 |
| 23-Jun-2025 | 266.00 | 266.00 | 250.00 | 254.00 | 1,143,600 | 0 |
| 20-Jun-2025 | 266.00 | 266.00 | 262.00 | 264.00 | 182,400 | 0 |
| 19-Jun-2025 | 268.00 | 268.00 | 262.00 | 264.00 | 518,400 | 0 |
| 18-Jun-2025 | 268.00 | 268.00 | 264.00 | 266.00 | 174,000 | 0 |
| 17-Jun-2025 | 268.00 | 276.00 | 260.00 | 266.00 | 1,386,100 | 0 |
| 16-Jun-2025 | 270.00 | 272.00 | 262.00 | 268.00 | 394,400 | 0 |
| 13-Jun-2025 | 274.00 | 276.00 | 268.00 | 268.00 | 1,484,400 | 0 |
| 12-Jun-2025 | 280.00 | 280.00 | 272.00 | 276.00 | 922,100 | 0 |
| 11-Jun-2025 | 280.00 | 284.00 | 274.00 | 280.00 | 209,600 | 0 |
| 10-Jun-2025 | 280.00 | 282.00 | 274.00 | 280.00 | 488,100 | 0 |
| 05-Jun-2025 | 280.00 | 282.00 | 278.00 | 280.00 | 385,000 | 0 |
| 04-Jun-2025 | 272.00 | 288.00 | 272.00 | 282.00 | 6,289,100 | 0 |
| 03-Jun-2025 | 286.00 | 294.00 | 284.00 | 288.00 | 646,100 | 0 |
| 02-Jun-2025 | 290.00 | 294.00 | 280.00 | 284.00 | 922,900 | 0 |
| 28-May-2025 | 280.00 | 290.00 | 280.00 | 288.00 | 888,700 | 0 |
| 27-May-2025 | 298.00 | 298.00 | 280.00 | 284.00 | 4,415,200 | 0 |
| 26-May-2025 | 300.00 | 308.00 | 284.00 | 296.00 | 4,166,900 | 0 |
| 23-May-2025 | 318.00 | 340.00 | 296.00 | 298.00 | 16,044,700 | 0 |
| 22-May-2025 | 308.00 | 328.00 | 306.00 | 320.00 | 2,215,600 | 0 |
| 21-May-2025 | 320.00 | 320.00 | 302.00 | 308.00 | 1,759,900 | 0 |
| 20-May-2025 | 322.00 | 328.00 | 308.00 | 320.00 | 466,400 | 0 |
| 19-May-2025 | 330.00 | 330.00 | 320.00 | 326.00 | 435,400 | 0 |
| 16-May-2025 | 328.00 | 330.00 | 324.00 | 328.00 | 502,900 | 0 |
| 15-May-2025 | 316.00 | 326.00 | 316.00 | 326.00 | 490,500 | 0 |
| 14-May-2025 | 310.00 | 328.00 | 308.00 | 318.00 | 1,866,700 | 0 |
| 09-May-2025 | 302.00 | 310.00 | 300.00 | 310.00 | 778,300 | 0 |
| 08-May-2025 | 292.00 | 316.00 | 288.00 | 300.00 | 3,201,300 | 0 |
| 07-May-2025 | 290.00 | 296.00 | 286.00 | 292.00 | 612,300 | 0 |
| 06-May-2025 | 282.00 | 300.00 | 282.00 | 292.00 | 1,678,500 | 0 |
| 05-May-2025 | 282.00 | 288.00 | 282.00 | 284.00 | 316,000 | 0 |
| 02-May-2025 | 282.00 | 288.00 | 276.00 | 282.00 | 561,800 | 0 |
| 30-Apr-2025 | 270.00 | 296.00 | 270.00 | 282.00 | 1,921,600 | 0 |
| 29-Apr-2025 | 268.00 | 270.00 | 262.00 | 270.00 | 725,700 | 0 |
| 28-Apr-2025 | 266.00 | 270.00 | 260.00 | 268.00 | 873,900 | 0 |
| 25-Apr-2025 | 278.00 | 286.00 | 264.00 | 266.00 | 2,822,800 | 0 |
| 24-Apr-2025 | 246.00 | 284.00 | 240.00 | 276.00 | 6,933,000 | 0 |
| 23-Apr-2025 | 246.00 | 250.00 | 244.00 | 248.00 | 122,500 | 0 |
| 22-Apr-2025 | 248.00 | 248.00 | 242.00 | 244.00 | 252,200 | 0 |
| 21-Apr-2025 | 248.00 | 250.00 | 242.00 | 242.00 | 380,600 | 0 |
| 17-Apr-2025 | 246.00 | 252.00 | 242.00 | 244.00 | 354,100 | 0 |
| 16-Apr-2025 | 278.00 | 278.00 | 248.00 | 250.00 | 3,280,800 | 0 |
| 15-Apr-2025 | 278.00 | 278.00 | 260.00 | 264.00 | 46,200 | 0 |
| 14-Apr-2025 | 250.00 | 268.00 | 250.00 | 260.00 | 68,800 | 0 |
| 11-Apr-2025 | 260.00 | 260.00 | 250.00 | 250.00 | 113,500 | 0 |
| 10-Apr-2025 | 250.00 | 258.00 | 248.00 | 256.00 | 345,000 | 0 |
| 09-Apr-2025 | 260.00 | 262.00 | 240.00 | 240.00 | 477,000 | 0 |
| 08-Apr-2025 | 248.00 | 270.00 | 248.00 | 258.00 | 3,255,600 | 0 |
| 27-Mar-2025 | 294.00 | 294.00 | 278.00 | 290.00 | 7,525,400 | 0 |
| 26-Mar-2025 | 286.00 | 290.00 | 286.00 | 290.00 | 164,600 | 0 |
| 25-Mar-2025 | 286.00 | 294.00 | 284.00 | 290.00 | 110,700 | 0 |
| 24-Mar-2025 | 288.00 | 290.00 | 278.00 | 290.00 | 1,996,100 | 0 |
| 21-Mar-2025 | 290.00 | 290.00 | 282.00 | 290.00 | 343,600 | 0 |
| 20-Mar-2025 | 284.00 | 294.00 | 280.00 | 290.00 | 490,200 | 0 |
| 19-Mar-2025 | 282.00 | 290.00 | 282.00 | 290.00 | 167,100 | 0 |
| 18-Mar-2025 | 292.00 | 292.00 | 280.00 | 290.00 | 736,500 | 0 |
| 17-Mar-2025 | 290.00 | 290.00 | 284.00 | 290.00 | 1,544,300 | 0 |
| 14-Mar-2025 | 290.00 | 290.00 | 288.00 | 288.00 | 1,194,400 | 0 |
| 13-Mar-2025 | 292.00 | 298.00 | 290.00 | 290.00 | 63,400 | 0 |
| 12-Mar-2025 | 286.00 | 298.00 | 284.00 | 290.00 | 165,900 | 0 |
| 11-Mar-2025 | 290.00 | 290.00 | 280.00 | 290.00 | 462,700 | 0 |
| 10-Mar-2025 | 300.00 | 306.00 | 288.00 | 290.00 | 710,800 | 0 |
| 07-Mar-2025 | 302.00 | 308.00 | 298.00 | 300.00 | 213,000 | 0 |
| 06-Mar-2025 | 298.00 | 308.00 | 294.00 | 302.00 | 1,359,800 | 0 |
| 05-Mar-2025 | 298.00 | 298.00 | 294.00 | 296.00 | 58,400 | 0 |
| 04-Mar-2025 | 298.00 | 298.00 | 292.00 | 298.00 | 41,600 | 0 |
| 03-Mar-2025 | 300.00 | 300.00 | 292.00 | 298.00 | 163,900 | 0 |
| 28-Feb-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 332,600 | 0 |
| 27-Feb-2025 | 292.00 | 302.00 | 292.00 | 302.00 | 319,200 | 0 |
| 26-Feb-2025 | 286.00 | 304.00 | 286.00 | 296.00 | 431,200 | 0 |
| 25-Feb-2025 | 290.00 | 292.00 | 284.00 | 290.00 | 705,400 | 0 |
| 24-Feb-2025 | 288.00 | 292.00 | 286.00 | 290.00 | 671,100 | 0 |
| 21-Feb-2025 | 288.00 | 294.00 | 288.00 | 290.00 | 94,300 | 0 |
| 20-Feb-2025 | 296.00 | 296.00 | 286.00 | 290.00 | 365,400 | 0 |
| 19-Feb-2025 | 290.00 | 296.00 | 290.00 | 294.00 | 439,200 | 0 |
| 18-Feb-2025 | 290.00 | 292.00 | 288.00 | 290.00 | 100,600 | 0 |
| 17-Feb-2025 | 290.00 | 290.00 | 288.00 | 290.00 | 310,800 | 0 |
| 14-Feb-2025 | 284.00 | 290.00 | 282.00 | 290.00 | 536,700 | 0 |
| 13-Feb-2025 | 288.00 | 290.00 | 284.00 | 290.00 | 177,800 | 0 |
| 12-Feb-2025 | 284.00 | 292.00 | 284.00 | 290.00 | 328,800 | 0 |
| 11-Feb-2025 | 288.00 | 290.00 | 280.00 | 290.00 | 1,464,900 | 0 |
| 10-Feb-2025 | 290.00 | 290.00 | 278.00 | 290.00 | 856,200 | 0 |
| 07-Feb-2025 | 290.00 | 290.00 | 276.00 | 290.00 | 471,200 | 0 |