| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 3,348,400 | 0 |
| 17-Jul-2025 | 300.00 | 306.00 | 296.00 | 300.00 | 3,863,200 | 0 |
| 16-Jul-2025 | 298.00 | 306.00 | 296.00 | 300.00 | 4,028,400 | 0 |
| 15-Jul-2025 | 294.00 | 304.00 | 292.00 | 298.00 | 3,486,600 | 0 |
| 14-Jul-2025 | 302.00 | 312.00 | 292.00 | 294.00 | 3,507,700 | 0 |
| 11-Jul-2025 | 300.00 | 310.00 | 298.00 | 302.00 | 3,583,300 | 0 |
| 10-Jul-2025 | 302.00 | 306.00 | 296.00 | 300.00 | 3,331,200 | 0 |
| 09-Jul-2025 | 306.00 | 310.00 | 298.00 | 302.00 | 3,483,200 | 0 |
| 08-Jul-2025 | 312.00 | 314.00 | 302.00 | 306.00 | 3,761,300 | 0 |
| 07-Jul-2025 | 316.00 | 320.00 | 308.00 | 312.00 | 3,722,200 | 0 |
| 04-Jul-2025 | 314.00 | 318.00 | 312.00 | 314.00 | 4,859,900 | 0 |
| 03-Jul-2025 | 316.00 | 320.00 | 306.00 | 314.00 | 6,333,700 | 0 |
| 02-Jul-2025 | 312.00 | 320.00 | 310.00 | 314.00 | 7,850,700 | 0 |
| 01-Jul-2025 | 308.00 | 314.00 | 306.00 | 312.00 | 6,571,700 | 0 |
| 30-Jun-2025 | 300.00 | 310.00 | 298.00 | 306.00 | 10,200,400 | 0 |
| 26-Jun-2025 | 298.00 | 304.00 | 296.00 | 300.00 | 3,613,000 | 0 |
| 25-Jun-2025 | 296.00 | 306.00 | 294.00 | 298.00 | 3,612,600 | 0 |
| 24-Jun-2025 | 294.00 | 308.00 | 294.00 | 296.00 | 5,222,900 | 0 |
| 23-Jun-2025 | 300.00 | 304.00 | 288.00 | 294.00 | 4,795,700 | 0 |
| 20-Jun-2025 | 306.00 | 310.00 | 296.00 | 300.00 | 5,379,400 | 0 |
| 19-Jun-2025 | 306.00 | 312.00 | 298.00 | 306.00 | 4,225,700 | 0 |
| 18-Jun-2025 | 306.00 | 312.00 | 300.00 | 306.00 | 4,023,800 | 0 |
| 17-Jun-2025 | 320.00 | 322.00 | 306.00 | 306.00 | 3,396,600 | 0 |
| 16-Jun-2025 | 318.00 | 326.00 | 316.00 | 318.00 | 3,250,200 | 0 |
| 13-Jun-2025 | 322.00 | 328.00 | 318.00 | 318.00 | 3,149,100 | 0 |
| 12-Jun-2025 | 318.00 | 328.00 | 318.00 | 320.00 | 10,366,500 | 0 |
| 11-Jun-2025 | 322.00 | 332.00 | 316.00 | 318.00 | 9,365,100 | 0 |
| 10-Jun-2025 | 318.00 | 326.00 | 314.00 | 322.00 | 9,306,700 | 0 |
| 05-Jun-2025 | 326.00 | 336.00 | 318.00 | 318.00 | 15,629,900 | 0 |
| 04-Jun-2025 | 320.00 | 350.00 | 316.00 | 326.00 | 15,136,200 | 0 |
| 03-Jun-2025 | 312.00 | 330.00 | 306.00 | 320.00 | 6,273,100 | 0 |
| 02-Jun-2025 | 296.00 | 310.00 | 290.00 | 310.00 | 6,914,200 | 0 |
| 28-May-2025 | 292.00 | 296.00 | 286.00 | 296.00 | 3,663,400 | 0 |
| 27-May-2025 | 282.00 | 294.00 | 280.00 | 290.00 | 7,000,200 | 0 |
| 26-May-2025 | 296.00 | 296.00 | 272.00 | 282.00 | 5,199,400 | 0 |
| 23-May-2025 | 296.00 | 296.00 | 292.00 | 296.00 | 1,742,500 | 0 |
| 22-May-2025 | 300.00 | 300.00 | 290.00 | 296.00 | 2,725,400 | 0 |
| 21-May-2025 | 302.00 | 304.00 | 296.00 | 300.00 | 3,357,600 | 0 |
| 20-May-2025 | 306.00 | 310.00 | 304.00 | 304.00 | 1,808,900 | 0 |
| 19-May-2025 | 310.00 | 314.00 | 308.00 | 308.00 | 1,651,800 | 0 |
| 16-May-2025 | 308.00 | 314.00 | 306.00 | 312.00 | 1,951,300 | 0 |
| 15-May-2025 | 312.00 | 312.00 | 304.00 | 310.00 | 1,253,100 | 0 |
| 14-May-2025 | 320.00 | 320.00 | 308.00 | 312.00 | 2,599,800 | 0 |
| 09-May-2025 | 328.00 | 330.00 | 320.00 | 322.00 | 1,457,100 | 0 |
| 08-May-2025 | 328.00 | 330.00 | 318.00 | 328.00 | 2,139,100 | 0 |
| 07-May-2025 | 332.00 | 340.00 | 326.00 | 328.00 | 2,625,200 | 0 |
| 06-May-2025 | 318.00 | 334.00 | 316.00 | 332.00 | 3,997,300 | 0 |
| 05-May-2025 | 316.00 | 322.00 | 314.00 | 318.00 | 1,795,700 | 0 |
| 02-May-2025 | 322.00 | 324.00 | 316.00 | 316.00 | 1,208,700 | 0 |
| 30-Apr-2025 | 330.00 | 334.00 | 322.00 | 322.00 | 4,988,100 | 0 |
| 29-Apr-2025 | 334.00 | 336.00 | 328.00 | 330.00 | 7,454,800 | 0 |
| 28-Apr-2025 | 310.00 | 334.00 | 310.00 | 332.00 | 7,510,400 | 0 |
| 25-Apr-2025 | 308.00 | 314.00 | 308.00 | 310.00 | 6,523,300 | 0 |
| 24-Apr-2025 | 308.00 | 316.00 | 308.00 | 308.00 | 9,953,600 | 0 |
| 23-Apr-2025 | 306.00 | 318.00 | 306.00 | 308.00 | 7,557,100 | 0 |
| 22-Apr-2025 | 312.00 | 318.00 | 304.00 | 306.00 | 8,908,700 | 0 |
| 21-Apr-2025 | 308.00 | 326.00 | 308.00 | 312.00 | 7,441,500 | 0 |
| 17-Apr-2025 | 304.00 | 310.00 | 300.00 | 308.00 | 1,935,400 | 0 |
| 16-Apr-2025 | 306.00 | 306.00 | 296.00 | 302.00 | 1,838,100 | 0 |
| 15-Apr-2025 | 300.00 | 308.00 | 296.00 | 304.00 | 3,595,900 | 0 |
| 14-Apr-2025 | 266.00 | 318.00 | 264.00 | 298.00 | 7,383,400 | 0 |
| 11-Apr-2025 | 276.00 | 280.00 | 266.00 | 266.00 | 14,778,800 | 0 |
| 10-Apr-2025 | 270.00 | 296.00 | 244.00 | 276.00 | 12,225,600 | 0 |
| 09-Apr-2025 | 260.00 | 262.00 | 224.00 | 242.00 | 17,198,700 | 0 |
| 08-Apr-2025 | 270.00 | 274.00 | 256.00 | 260.00 | 11,301,900 | 0 |
| 27-Mar-2025 | 306.00 | 310.00 | 294.00 | 300.00 | 17,300,800 | 0 |
| 26-Mar-2025 | 304.00 | 306.00 | 298.00 | 306.00 | 17,036,500 | 0 |
| 25-Mar-2025 | 300.00 | 312.00 | 294.00 | 304.00 | 11,613,500 | 0 |
| 24-Mar-2025 | 308.00 | 310.00 | 276.00 | 300.00 | 12,502,900 | 0 |
| 21-Mar-2025 | 320.00 | 326.00 | 300.00 | 308.00 | 15,657,300 | 0 |
| 20-Mar-2025 | 318.00 | 324.00 | 300.00 | 320.00 | 12,642,000 | 0 |
| 19-Mar-2025 | 310.00 | 320.00 | 294.00 | 318.00 | 11,174,000 | 0 |
| 18-Mar-2025 | 358.00 | 362.00 | 270.00 | 314.00 | 17,719,400 | 0 |
| 17-Mar-2025 | 374.00 | 380.00 | 356.00 | 358.00 | 14,739,300 | 0 |
| 14-Mar-2025 | 382.00 | 388.00 | 360.00 | 374.00 | 12,953,100 | 0 |
| 13-Mar-2025 | 388.00 | 390.00 | 378.00 | 388.00 | 14,972,700 | 0 |
| 12-Mar-2025 | 396.00 | 420.00 | 378.00 | 388.00 | 12,343,100 | 0 |
| 11-Mar-2025 | 404.00 | 404.00 | 374.00 | 396.00 | 19,230,000 | 0 |
| 10-Mar-2025 | 492.00 | 492.00 | 384.00 | 406.00 | 23,947,300 | 0 |
| 07-Mar-2025 | 496.00 | 496.00 | 488.00 | 490.00 | 4,179,400 | 0 |
| 06-Mar-2025 | 500.00 | 500.00 | 484.00 | 496.00 | 12,888,300 | 0 |
| 05-Mar-2025 | 490.00 | 515.00 | 490.00 | 498.00 | 21,543,800 | 0 |
| 04-Mar-2025 | 500.00 | 505.00 | 486.00 | 490.00 | 9,394,000 | 0 |
| 03-Mar-2025 | 476.00 | 500.00 | 470.00 | 500.00 | 19,959,800 | 0 |
| 28-Feb-2025 | 510.00 | 510.00 | 474.00 | 476.00 | 10,192,700 | 0 |
| 27-Feb-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 5,756,900 | 0 |
| 26-Feb-2025 | 500.00 | 510.00 | 500.00 | 510.00 | 5,115,700 | 0 |
| 25-Feb-2025 | 505.00 | 530.00 | 496.00 | 505.00 | 4,823,800 | 0 |
| 24-Feb-2025 | 530.00 | 535.00 | 484.00 | 505.00 | 21,387,400 | 0 |
| 21-Feb-2025 | 520.00 | 530.00 | 515.00 | 530.00 | 3,093,300 | 0 |
| 20-Feb-2025 | 530.00 | 530.00 | 510.00 | 520.00 | 7,474,900 | 0 |
| 19-Feb-2025 | 535.00 | 540.00 | 520.00 | 530.00 | 4,431,600 | 0 |
| 18-Feb-2025 | 520.00 | 540.00 | 515.00 | 535.00 | 7,809,700 | 0 |
| 17-Feb-2025 | 535.00 | 540.00 | 515.00 | 520.00 | 6,102,900 | 0 |
| 14-Feb-2025 | 550.00 | 560.00 | 530.00 | 535.00 | 5,732,600 | 0 |
| 13-Feb-2025 | 540.00 | 555.00 | 535.00 | 550.00 | 6,409,400 | 0 |
| 12-Feb-2025 | 530.00 | 540.00 | 530.00 | 540.00 | 7,313,900 | 0 |
| 11-Feb-2025 | 535.00 | 540.00 | 515.00 | 530.00 | 7,597,700 | 0 |
| 10-Feb-2025 | 525.00 | 555.00 | 510.00 | 535.00 | 17,867,600 | 0 |
| 07-Feb-2025 | 560.00 | 560.00 | 520.00 | 525.00 | 15,464,800 | 0 |