| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 326.00 | 340.00 | 322.00 | 338.00 | 18,200 | 0 |
| 17-Jul-2025 | 340.00 | 340.00 | 324.00 | 324.00 | 7,100 | 0 |
| 16-Jul-2025 | 338.00 | 338.00 | 338.00 | 338.00 | 0 | 0 |
| 15-Jul-2025 | 342.00 | 342.00 | 330.00 | 338.00 | 3,600 | 0 |
| 14-Jul-2025 | 340.00 | 340.00 | 330.00 | 338.00 | 9,300 | 0 |
| 11-Jul-2025 | 340.00 | 346.00 | 340.00 | 344.00 | 5,200 | 0 |
| 10-Jul-2025 | 334.00 | 344.00 | 334.00 | 338.00 | 32,900 | 0 |
| 09-Jul-2025 | 334.00 | 336.00 | 334.00 | 336.00 | 56,800 | 0 |
| 08-Jul-2025 | 334.00 | 336.00 | 334.00 | 334.00 | 61,000 | 0 |
| 07-Jul-2025 | 330.00 | 334.00 | 324.00 | 334.00 | 15,500 | 0 |
| 04-Jul-2025 | 332.00 | 334.00 | 328.00 | 334.00 | 17,000 | 0 |
| 03-Jul-2025 | 336.00 | 336.00 | 324.00 | 332.00 | 32,200 | 0 |
| 02-Jul-2025 | 324.00 | 352.00 | 324.00 | 336.00 | 110,800 | 0 |
| 01-Jul-2025 | 326.00 | 342.00 | 324.00 | 324.00 | 34,700 | 0 |
| 30-Jun-2025 | 314.00 | 378.00 | 314.00 | 324.00 | 590,700 | 0 |
| 26-Jun-2025 | 324.00 | 324.00 | 316.00 | 324.00 | 5,000 | 0 |
| 25-Jun-2025 | 316.00 | 336.00 | 302.00 | 324.00 | 586,300 | 0 |
| 24-Jun-2025 | 302.00 | 318.00 | 300.00 | 316.00 | 23,800 | 0 |
| 23-Jun-2025 | 314.00 | 318.00 | 304.00 | 308.00 | 80,500 | 0 |
| 20-Jun-2025 | 316.00 | 320.00 | 310.00 | 314.00 | 34,000 | 0 |
| 19-Jun-2025 | 314.00 | 314.00 | 310.00 | 310.00 | 85,600 | 0 |
| 18-Jun-2025 | 312.00 | 324.00 | 310.00 | 316.00 | 13,500 | 0 |
| 17-Jun-2025 | 312.00 | 326.00 | 310.00 | 314.00 | 33,500 | 0 |
| 16-Jun-2025 | 320.00 | 330.00 | 310.00 | 312.00 | 229,700 | 0 |
| 13-Jun-2025 | 368.00 | 368.00 | 314.00 | 316.00 | 2,218,700 | 0 |
| 12-Jun-2025 | 370.00 | 412.00 | 358.00 | 368.00 | 877,300 | 0 |
| 11-Jun-2025 | 372.00 | 378.00 | 336.00 | 368.00 | 2,450,300 | 0 |
| 10-Jun-2025 | 344.00 | 378.00 | 340.00 | 372.00 | 421,200 | 0 |
| 05-Jun-2025 | 392.00 | 410.00 | 352.00 | 352.00 | 1,553,000 | 0 |
| 04-Jun-2025 | 388.00 | 412.00 | 340.00 | 412.00 | 823,400 | 0 |
| 03-Jun-2025 | 378.00 | 398.00 | 368.00 | 388.00 | 34,600 | 0 |
| 02-Jun-2025 | 410.00 | 460.00 | 350.00 | 378.00 | 1,629,400 | 0 |
| 28-May-2025 | 390.00 | 418.00 | 390.00 | 410.00 | 193,500 | 0 |
| 27-May-2025 | 410.00 | 416.00 | 370.00 | 404.00 | 493,200 | 0 |
| 26-May-2025 | 414.00 | 418.00 | 398.00 | 416.00 | 55,100 | 0 |
| 23-May-2025 | 400.00 | 418.00 | 390.00 | 414.00 | 84,400 | 0 |
| 22-May-2025 | 396.00 | 398.00 | 396.00 | 398.00 | 5,300 | 0 |
| 21-May-2025 | 400.00 | 406.00 | 384.00 | 398.00 | 36,500 | 0 |
| 20-May-2025 | 414.00 | 414.00 | 394.00 | 400.00 | 245,700 | 0 |
| 19-May-2025 | 406.00 | 460.00 | 390.00 | 398.00 | 601,300 | 0 |
| 16-May-2025 | 406.00 | 408.00 | 388.00 | 408.00 | 109,500 | 0 |
| 15-May-2025 | 390.00 | 440.00 | 390.00 | 406.00 | 120,800 | 0 |
| 14-May-2025 | 380.00 | 406.00 | 380.00 | 390.00 | 29,200 | 0 |
| 09-May-2025 | 390.00 | 410.00 | 368.00 | 380.00 | 149,300 | 0 |
| 08-May-2025 | 396.00 | 408.00 | 380.00 | 396.00 | 160,000 | 0 |
| 07-May-2025 | 410.00 | 500.00 | 392.00 | 404.00 | 933,300 | 0 |
| 06-May-2025 | 436.00 | 436.00 | 390.00 | 400.00 | 889,000 | 0 |
| 05-May-2025 | 424.00 | 442.00 | 416.00 | 430.00 | 233,500 | 0 |
| 02-May-2025 | 432.00 | 442.00 | 420.00 | 432.00 | 130,400 | 0 |
| 30-Apr-2025 | 440.00 | 442.00 | 414.00 | 434.00 | 1,084,900 | 0 |
| 29-Apr-2025 | 394.00 | 460.00 | 394.00 | 436.00 | 356,300 | 0 |
| 28-Apr-2025 | 404.00 | 404.00 | 380.00 | 394.00 | 88,400 | 0 |
| 25-Apr-2025 | 406.00 | 406.00 | 372.00 | 404.00 | 104,300 | 0 |
| 24-Apr-2025 | 358.00 | 440.00 | 310.00 | 408.00 | 831,000 | 0 |
| 23-Apr-2025 | 330.00 | 360.00 | 322.00 | 358.00 | 297,100 | 0 |
| 22-Apr-2025 | 328.00 | 334.00 | 310.00 | 332.00 | 465,200 | 0 |
| 21-Apr-2025 | 290.00 | 316.00 | 290.00 | 310.00 | 276,100 | 0 |
| 17-Apr-2025 | 284.00 | 290.00 | 284.00 | 286.00 | 60,300 | 0 |
| 16-Apr-2025 | 286.00 | 288.00 | 284.00 | 284.00 | 46,100 | 0 |
| 15-Apr-2025 | 274.00 | 288.00 | 272.00 | 286.00 | 119,300 | 0 |
| 14-Apr-2025 | 270.00 | 274.00 | 254.00 | 274.00 | 16,900 | 0 |
| 11-Apr-2025 | 264.00 | 268.00 | 262.00 | 268.00 | 12,900 | 0 |
| 10-Apr-2025 | 260.00 | 266.00 | 260.00 | 264.00 | 6,900 | 0 |
| 09-Apr-2025 | 262.00 | 280.00 | 252.00 | 266.00 | 32,100 | 0 |
| 08-Apr-2025 | 268.00 | 268.00 | 254.00 | 262.00 | 61,500 | 0 |
| 27-Mar-2025 | 266.00 | 268.00 | 260.00 | 268.00 | 20,500 | 0 |
| 26-Mar-2025 | 256.00 | 270.00 | 248.00 | 268.00 | 180,000 | 0 |
| 25-Mar-2025 | 270.00 | 274.00 | 256.00 | 274.00 | 11,700 | 0 |
| 24-Mar-2025 | 264.00 | 274.00 | 254.00 | 274.00 | 37,100 | 0 |
| 21-Mar-2025 | 264.00 | 276.00 | 260.00 | 274.00 | 45,200 | 0 |
| 20-Mar-2025 | 262.00 | 284.00 | 262.00 | 270.00 | 10,700 | 0 |
| 19-Mar-2025 | 266.00 | 328.00 | 262.00 | 264.00 | 154,700 | 0 |
| 18-Mar-2025 | 270.00 | 272.00 | 258.00 | 268.00 | 15,900 | 0 |
| 17-Mar-2025 | 266.00 | 272.00 | 260.00 | 270.00 | 2,300 | 0 |
| 14-Mar-2025 | 266.00 | 272.00 | 260.00 | 266.00 | 11,700 | 0 |
| 13-Mar-2025 | 278.00 | 278.00 | 256.00 | 266.00 | 10,700 | 0 |
| 12-Mar-2025 | 274.00 | 274.00 | 274.00 | 274.00 | 41,200 | 0 |
| 11-Mar-2025 | 274.00 | 276.00 | 268.00 | 276.00 | 49,700 | 0 |
| 10-Mar-2025 | 280.00 | 282.00 | 270.00 | 274.00 | 29,900 | 0 |
| 07-Mar-2025 | 272.00 | 284.00 | 270.00 | 284.00 | 21,500 | 0 |
| 06-Mar-2025 | 264.00 | 274.00 | 264.00 | 272.00 | 52,200 | 0 |
| 05-Mar-2025 | 262.00 | 266.00 | 262.00 | 264.00 | 11,900 | 0 |
| 04-Mar-2025 | 262.00 | 262.00 | 262.00 | 262.00 | 6,000 | 0 |
| 03-Mar-2025 | 264.00 | 268.00 | 260.00 | 268.00 | 19,600 | 0 |
| 28-Feb-2025 | 270.00 | 270.00 | 260.00 | 264.00 | 17,800 | 0 |
| 27-Feb-2025 | 270.00 | 270.00 | 252.00 | 270.00 | 32,200 | 0 |
| 26-Feb-2025 | 270.00 | 272.00 | 244.00 | 270.00 | 150,900 | 0 |
| 25-Feb-2025 | 276.00 | 276.00 | 270.00 | 270.00 | 11,000 | 0 |
| 24-Feb-2025 | 272.00 | 278.00 | 262.00 | 276.00 | 51,900 | 0 |
| 21-Feb-2025 | 272.00 | 280.00 | 270.00 | 278.00 | 160,200 | 0 |
| 20-Feb-2025 | 280.00 | 280.00 | 270.00 | 276.00 | 11,900 | 0 |
| 19-Feb-2025 | 284.00 | 284.00 | 274.00 | 280.00 | 223,000 | 0 |
| 18-Feb-2025 | 280.00 | 284.00 | 280.00 | 284.00 | 78,800 | 0 |
| 17-Feb-2025 | 276.00 | 282.00 | 270.00 | 280.00 | 112,800 | 0 |
| 14-Feb-2025 | 270.00 | 278.00 | 264.00 | 276.00 | 12,000 | 0 |
| 13-Feb-2025 | 266.00 | 278.00 | 266.00 | 278.00 | 34,200 | 0 |
| 12-Feb-2025 | 278.00 | 282.00 | 266.00 | 278.00 | 28,500 | 0 |
| 11-Feb-2025 | 264.00 | 284.00 | 264.00 | 278.00 | 35,100 | 0 |
| 10-Feb-2025 | 282.00 | 286.00 | 282.00 | 286.00 | 600 | 0 |
| 07-Feb-2025 | 276.00 | 284.00 | 270.00 | 284.00 | 21,000 | 0 |