| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 288.00 | 292.00 | 280.00 | 282.00 | 12,345,500 | 0 |
| 17-Jul-2025 | 280.00 | 288.00 | 276.00 | 288.00 | 11,820,700 | 0 |
| 16-Jul-2025 | 260.00 | 290.00 | 258.00 | 280.00 | 15,679,900 | 0 |
| 15-Jul-2025 | 266.00 | 266.00 | 258.00 | 258.00 | 8,318,100 | 0 |
| 14-Jul-2025 | 266.00 | 270.00 | 262.00 | 266.00 | 9,412,600 | 0 |
| 11-Jul-2025 | 274.00 | 278.00 | 264.00 | 266.00 | 6,919,700 | 0 |
| 10-Jul-2025 | 280.00 | 284.00 | 270.00 | 272.00 | 9,884,700 | 0 |
| 09-Jul-2025 | 280.00 | 288.00 | 276.00 | 278.00 | 12,982,900 | 0 |
| 08-Jul-2025 | 284.00 | 284.00 | 276.00 | 278.00 | 10,712,500 | 0 |
| 07-Jul-2025 | 284.00 | 292.00 | 280.00 | 282.00 | 10,667,300 | 0 |
| 04-Jul-2025 | 286.00 | 292.00 | 282.00 | 284.00 | 10,331,200 | 0 |
| 03-Jul-2025 | 300.00 | 302.00 | 284.00 | 288.00 | 11,046,000 | 0 |
| 02-Jul-2025 | 278.00 | 294.00 | 272.00 | 290.00 | 12,361,500 | 0 |
| 01-Jul-2025 | 270.00 | 282.00 | 270.00 | 278.00 | 9,974,900 | 0 |
| 30-Jun-2025 | 252.00 | 296.00 | 252.00 | 268.00 | 6,996,300 | 0 |
| 26-Jun-2025 | 240.00 | 262.00 | 236.00 | 250.00 | 4,595,200 | 0 |
| 25-Jun-2025 | 244.00 | 248.00 | 236.00 | 236.00 | 371,800 | 0 |
| 24-Jun-2025 | 236.00 | 250.00 | 230.00 | 242.00 | 1,248,000 | 0 |
| 23-Jun-2025 | 238.00 | 238.00 | 230.00 | 236.00 | 1,118,100 | 0 |
| 20-Jun-2025 | 238.00 | 246.00 | 236.00 | 240.00 | 838,700 | 0 |
| 19-Jun-2025 | 244.00 | 250.00 | 234.00 | 238.00 | 1,577,200 | 0 |
| 18-Jun-2025 | 252.00 | 256.00 | 246.00 | 250.00 | 1,094,800 | 0 |
| 17-Jun-2025 | 260.00 | 262.00 | 250.00 | 252.00 | 589,600 | 0 |
| 16-Jun-2025 | 262.00 | 266.00 | 256.00 | 258.00 | 329,500 | 0 |
| 13-Jun-2025 | 260.00 | 266.00 | 260.00 | 262.00 | 363,600 | 0 |
| 12-Jun-2025 | 262.00 | 268.00 | 256.00 | 262.00 | 761,700 | 0 |
| 11-Jun-2025 | 260.00 | 260.00 | 250.00 | 258.00 | 730,700 | 0 |
| 10-Jun-2025 | 260.00 | 272.00 | 254.00 | 260.00 | 2,355,000 | 0 |
| 05-Jun-2025 | 260.00 | 274.00 | 258.00 | 262.00 | 736,400 | 0 |
| 04-Jun-2025 | 268.00 | 280.00 | 258.00 | 260.00 | 1,583,300 | 0 |
| 03-Jun-2025 | 274.00 | 276.00 | 266.00 | 268.00 | 282,300 | 0 |
| 02-Jun-2025 | 274.00 | 280.00 | 268.00 | 272.00 | 471,900 | 0 |
| 28-May-2025 | 280.00 | 280.00 | 274.00 | 274.00 | 283,400 | 0 |
| 27-May-2025 | 280.00 | 280.00 | 274.00 | 278.00 | 445,700 | 0 |
| 26-May-2025 | 278.00 | 282.00 | 274.00 | 278.00 | 705,600 | 0 |
| 23-May-2025 | 284.00 | 284.00 | 260.00 | 278.00 | 1,484,600 | 0 |
| 22-May-2025 | 278.00 | 282.00 | 278.00 | 280.00 | 328,100 | 0 |
| 21-May-2025 | 272.00 | 300.00 | 268.00 | 276.00 | 862,200 | 0 |
| 20-May-2025 | 276.00 | 278.00 | 268.00 | 270.00 | 831,800 | 0 |
| 19-May-2025 | 280.00 | 280.00 | 268.00 | 274.00 | 663,700 | 0 |
| 16-May-2025 | 286.00 | 288.00 | 278.00 | 278.00 | 806,600 | 0 |
| 15-May-2025 | 286.00 | 288.00 | 276.00 | 286.00 | 1,353,200 | 0 |
| 14-May-2025 | 290.00 | 298.00 | 286.00 | 286.00 | 528,000 | 0 |
| 09-May-2025 | 298.00 | 298.00 | 290.00 | 290.00 | 118,800 | 0 |
| 08-May-2025 | 296.00 | 298.00 | 292.00 | 298.00 | 150,800 | 0 |
| 07-May-2025 | 298.00 | 300.00 | 290.00 | 296.00 | 614,500 | 0 |
| 06-May-2025 | 304.00 | 306.00 | 298.00 | 298.00 | 678,300 | 0 |
| 05-May-2025 | 308.00 | 310.00 | 298.00 | 300.00 | 323,800 | 0 |
| 02-May-2025 | 306.00 | 314.00 | 290.00 | 306.00 | 1,173,200 | 0 |
| 30-Apr-2025 | 312.00 | 312.00 | 304.00 | 306.00 | 1,141,500 | 0 |
| 29-Apr-2025 | 306.00 | 314.00 | 302.00 | 310.00 | 584,800 | 0 |
| 28-Apr-2025 | 306.00 | 318.00 | 296.00 | 306.00 | 831,200 | 0 |
| 25-Apr-2025 | 304.00 | 314.00 | 302.00 | 306.00 | 472,100 | 0 |
| 24-Apr-2025 | 290.00 | 318.00 | 290.00 | 302.00 | 5,563,900 | 0 |
| 23-Apr-2025 | 290.00 | 302.00 | 290.00 | 290.00 | 528,100 | 0 |
| 22-Apr-2025 | 292.00 | 294.00 | 276.00 | 286.00 | 520,800 | 0 |
| 21-Apr-2025 | 280.00 | 310.00 | 276.00 | 288.00 | 3,429,200 | 0 |
| 17-Apr-2025 | 290.00 | 290.00 | 280.00 | 280.00 | 212,900 | 0 |
| 16-Apr-2025 | 286.00 | 292.00 | 286.00 | 288.00 | 432,000 | 0 |
| 15-Apr-2025 | 290.00 | 292.00 | 278.00 | 286.00 | 2,959,000 | 0 |
| 14-Apr-2025 | 264.00 | 288.00 | 264.00 | 276.00 | 5,404,700 | 0 |
| 11-Apr-2025 | 270.00 | 280.00 | 266.00 | 266.00 | 211,800 | 0 |
| 10-Apr-2025 | 280.00 | 282.00 | 270.00 | 270.00 | 1,339,400 | 0 |
| 09-Apr-2025 | 274.00 | 280.00 | 264.00 | 266.00 | 10,799,500 | 0 |
| 08-Apr-2025 | 272.00 | 274.00 | 250.00 | 258.00 | 1,009,800 | 0 |
| 27-Mar-2025 | 280.00 | 296.00 | 276.00 | 286.00 | 978,800 | 0 |
| 26-Mar-2025 | 270.00 | 290.00 | 268.00 | 280.00 | 957,500 | 0 |
| 25-Mar-2025 | 270.00 | 272.00 | 260.00 | 270.00 | 5,348,600 | 0 |
| 24-Mar-2025 | 282.00 | 282.00 | 256.00 | 270.00 | 11,334,200 | 0 |
| 21-Mar-2025 | 280.00 | 284.00 | 260.00 | 280.00 | 880,700 | 0 |
| 20-Mar-2025 | 286.00 | 286.00 | 270.00 | 280.00 | 123,100 | 0 |
| 19-Mar-2025 | 258.00 | 282.00 | 258.00 | 270.00 | 618,200 | 0 |
| 18-Mar-2025 | 270.00 | 288.00 | 220.00 | 258.00 | 1,548,900 | 0 |
| 17-Mar-2025 | 262.00 | 292.00 | 260.00 | 270.00 | 1,113,100 | 0 |
| 14-Mar-2025 | 270.00 | 272.00 | 264.00 | 264.00 | 298,700 | 0 |
| 13-Mar-2025 | 272.00 | 276.00 | 268.00 | 268.00 | 428,800 | 0 |
| 12-Mar-2025 | 274.00 | 278.00 | 260.00 | 272.00 | 618,600 | 0 |
| 11-Mar-2025 | 276.00 | 284.00 | 268.00 | 272.00 | 266,000 | 0 |
| 10-Mar-2025 | 278.00 | 282.00 | 274.00 | 280.00 | 582,500 | 0 |
| 07-Mar-2025 | 282.00 | 282.00 | 272.00 | 278.00 | 919,600 | 0 |
| 06-Mar-2025 | 286.00 | 318.00 | 272.00 | 284.00 | 2,799,500 | 0 |
| 05-Mar-2025 | 300.00 | 310.00 | 280.00 | 282.00 | 1,345,600 | 0 |
| 04-Mar-2025 | 330.00 | 334.00 | 298.00 | 300.00 | 814,700 | 0 |
| 03-Mar-2025 | 318.00 | 338.00 | 318.00 | 330.00 | 3,956,000 | 0 |
| 28-Feb-2025 | 348.00 | 348.00 | 318.00 | 318.00 | 3,155,500 | 0 |
| 27-Feb-2025 | 350.00 | 354.00 | 330.00 | 340.00 | 5,575,100 | 0 |
| 26-Feb-2025 | 338.00 | 384.00 | 336.00 | 354.00 | 10,435,900 | 0 |
| 25-Feb-2025 | 350.00 | 356.00 | 332.00 | 338.00 | 2,446,400 | 0 |
| 24-Feb-2025 | 350.00 | 356.00 | 342.00 | 346.00 | 1,002,800 | 0 |
| 21-Feb-2025 | 352.00 | 354.00 | 338.00 | 350.00 | 1,036,600 | 0 |
| 20-Feb-2025 | 366.00 | 366.00 | 344.00 | 350.00 | 3,299,600 | 0 |
| 19-Feb-2025 | 368.00 | 370.00 | 350.00 | 360.00 | 3,715,600 | 0 |
| 18-Feb-2025 | 334.00 | 382.00 | 334.00 | 366.00 | 14,376,200 | 0 |
| 17-Feb-2025 | 340.00 | 346.00 | 318.00 | 326.00 | 2,282,100 | 0 |
| 14-Feb-2025 | 350.00 | 378.00 | 338.00 | 340.00 | 5,330,900 | 0 |
| 13-Feb-2025 | 354.00 | 404.00 | 340.00 | 342.00 | 28,282,700 | 0 |
| 12-Feb-2025 | 292.00 | 356.00 | 292.00 | 350.00 | 19,451,500 | 0 |
| 11-Feb-2025 | 234.00 | 292.00 | 230.00 | 292.00 | 14,569,000 | 0 |
| 10-Feb-2025 | 244.00 | 244.00 | 220.00 | 234.00 | 343,700 | 0 |
| 07-Feb-2025 | 242.00 | 246.00 | 236.00 | 244.00 | 693,900 | 0 |