| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 155.00 | 156.00 | 150.00 | 152.00 | 6,493,300 | 0 |
| 17-Jul-2025 | 155.00 | 156.00 | 152.00 | 154.00 | 5,918,800 | 0 |
| 16-Jul-2025 | 148.00 | 156.00 | 148.00 | 155.00 | 18,386,700 | 0 |
| 15-Jul-2025 | 143.00 | 153.00 | 143.00 | 148.00 | 10,529,000 | 0 |
| 14-Jul-2025 | 146.00 | 147.00 | 144.00 | 145.00 | 2,874,300 | 0 |
| 11-Jul-2025 | 150.00 | 153.00 | 146.00 | 146.00 | 8,422,200 | 0 |
| 10-Jul-2025 | 141.00 | 148.00 | 140.00 | 148.00 | 9,925,200 | 0 |
| 09-Jul-2025 | 140.00 | 140.00 | 137.00 | 139.00 | 1,425,300 | 0 |
| 08-Jul-2025 | 137.00 | 142.00 | 137.00 | 140.00 | 1,545,900 | 0 |
| 07-Jul-2025 | 140.00 | 141.00 | 137.00 | 137.00 | 1,740,800 | 0 |
| 04-Jul-2025 | 141.00 | 143.00 | 137.00 | 138.00 | 2,352,900 | 0 |
| 03-Jul-2025 | 140.00 | 143.00 | 138.00 | 141.00 | 1,009,900 | 0 |
| 02-Jul-2025 | 140.00 | 143.00 | 138.00 | 140.00 | 4,994,800 | 0 |
| 01-Jul-2025 | 142.00 | 144.00 | 137.00 | 141.00 | 4,089,300 | 0 |
| 30-Jun-2025 | 139.00 | 141.00 | 137.00 | 140.00 | 1,959,000 | 0 |
| 26-Jun-2025 | 142.00 | 142.00 | 139.00 | 139.00 | 2,071,800 | 0 |
| 25-Jun-2025 | 145.00 | 146.00 | 140.00 | 140.00 | 1,735,200 | 0 |
| 24-Jun-2025 | 143.00 | 145.00 | 143.00 | 145.00 | 2,195,100 | 0 |
| 23-Jun-2025 | 142.00 | 142.00 | 134.00 | 139.00 | 6,370,400 | 0 |
| 20-Jun-2025 | 144.00 | 145.00 | 141.00 | 144.00 | 2,263,300 | 0 |
| 19-Jun-2025 | 152.00 | 154.00 | 140.00 | 143.00 | 11,365,100 | 0 |
| 18-Jun-2025 | 150.00 | 154.00 | 148.00 | 152.00 | 4,132,800 | 0 |
| 17-Jun-2025 | 153.00 | 155.00 | 150.00 | 150.00 | 3,384,900 | 0 |
| 16-Jun-2025 | 155.00 | 159.00 | 150.00 | 153.00 | 8,008,400 | 0 |
| 13-Jun-2025 | 159.00 | 159.00 | 153.00 | 155.00 | 4,231,400 | 0 |
| 12-Jun-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 3,223,900 | 0 |
| 11-Jun-2025 | 158.00 | 164.00 | 154.00 | 160.00 | 12,795,500 | 0 |
| 10-Jun-2025 | 151.00 | 162.00 | 147.00 | 158.00 | 24,402,000 | 0 |
| 05-Jun-2025 | 140.00 | 153.00 | 139.00 | 150.00 | 22,157,600 | 0 |
| 04-Jun-2025 | 133.00 | 142.00 | 131.00 | 140.00 | 9,457,100 | 0 |
| 03-Jun-2025 | 132.00 | 135.00 | 131.00 | 133.00 | 1,036,200 | 0 |
| 02-Jun-2025 | 134.00 | 136.00 | 130.00 | 132.00 | 2,722,800 | 0 |
| 28-May-2025 | 134.00 | 137.00 | 133.00 | 134.00 | 2,147,900 | 0 |
| 27-May-2025 | 133.00 | 137.00 | 133.00 | 134.00 | 3,088,500 | 0 |
| 26-May-2025 | 141.00 | 141.00 | 131.00 | 133.00 | 8,623,800 | 0 |
| 23-May-2025 | 141.00 | 144.00 | 139.00 | 139.00 | 4,593,700 | 0 |
| 22-May-2025 | 141.00 | 142.00 | 139.00 | 140.00 | 4,066,600 | 0 |
| 21-May-2025 | 139.00 | 143.00 | 137.00 | 141.00 | 7,459,300 | 0 |
| 20-May-2025 | 133.00 | 143.00 | 132.00 | 138.00 | 13,615,100 | 0 |
| 19-May-2025 | 136.00 | 138.00 | 129.00 | 133.00 | 6,369,900 | 0 |
| 16-May-2025 | 138.00 | 139.00 | 135.00 | 136.00 | 4,278,200 | 0 |
| 15-May-2025 | 138.00 | 141.00 | 136.00 | 137.00 | 4,534,800 | 0 |
| 14-May-2025 | 138.00 | 140.00 | 137.00 | 137.00 | 3,717,500 | 0 |
| 09-May-2025 | 143.00 | 144.00 | 138.00 | 138.00 | 5,541,700 | 0 |
| 08-May-2025 | 148.00 | 148.00 | 142.00 | 143.00 | 8,239,500 | 0 |
| 07-May-2025 | 148.00 | 150.00 | 142.00 | 148.00 | 19,850,700 | 0 |
| 06-May-2025 | 140.00 | 150.00 | 139.00 | 148.00 | 29,339,000 | 0 |
| 05-May-2025 | 134.00 | 146.00 | 131.00 | 143.00 | 34,319,500 | 0 |
| 02-May-2025 | 135.00 | 138.00 | 131.00 | 134.00 | 19,765,700 | 0 |
| 30-Apr-2025 | 126.00 | 140.00 | 126.00 | 132.00 | 71,900,100 | 0 |
| 29-Apr-2025 | 112.00 | 119.00 | 110.00 | 117.00 | 15,327,500 | 0 |
| 28-Apr-2025 | 110.00 | 115.00 | 110.00 | 112.00 | 22,244,900 | 0 |
| 25-Apr-2025 | 105.00 | 109.00 | 105.00 | 108.00 | 3,397,400 | 0 |
| 24-Apr-2025 | 106.00 | 108.00 | 104.00 | 106.00 | 3,643,100 | 0 |
| 23-Apr-2025 | 106.00 | 109.00 | 106.00 | 106.00 | 1,322,700 | 0 |
| 22-Apr-2025 | 106.00 | 109.00 | 104.00 | 106.00 | 3,188,300 | 0 |
| 21-Apr-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 3,224,300 | 0 |
| 17-Apr-2025 | 106.00 | 112.00 | 104.00 | 108.00 | 12,336,000 | 0 |
| 16-Apr-2025 | 106.00 | 109.00 | 105.00 | 106.00 | 1,002,800 | 0 |
| 15-Apr-2025 | 104.00 | 110.00 | 104.00 | 106.00 | 3,909,800 | 0 |
| 14-Apr-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 1,994,700 | 0 |
| 11-Apr-2025 | 104.00 | 107.00 | 104.00 | 105.00 | 1,613,000 | 0 |
| 10-Apr-2025 | 103.00 | 107.00 | 103.00 | 106.00 | 3,838,800 | 0 |
| 09-Apr-2025 | 101.00 | 103.00 | 99.00 | 102.00 | 1,989,900 | 0 |
| 08-Apr-2025 | 98.00 | 104.00 | 96.00 | 99.00 | 7,267,200 | 0 |
| 27-Mar-2025 | 102.00 | 116.00 | 101.00 | 107.00 | 28,331,800 | 0 |
| 26-Mar-2025 | 101.00 | 102.00 | 100.00 | 102.00 | 765,300 | 0 |
| 25-Mar-2025 | 98.00 | 101.00 | 96.00 | 101.00 | 2,163,800 | 0 |
| 24-Mar-2025 | 100.00 | 101.00 | 93.00 | 97.00 | 5,325,200 | 0 |
| 21-Mar-2025 | 102.00 | 103.00 | 100.00 | 100.00 | 4,857,500 | 0 |
| 20-Mar-2025 | 103.00 | 107.00 | 101.00 | 102.00 | 7,390,600 | 0 |
| 19-Mar-2025 | 105.00 | 106.00 | 97.00 | 103.00 | 14,103,000 | 0 |
| 18-Mar-2025 | 102.00 | 116.00 | 101.00 | 103.00 | 57,457,000 | 0 |
| 17-Mar-2025 | 97.00 | 98.00 | 95.00 | 97.00 | 1,786,300 | 0 |
| 14-Mar-2025 | 100.00 | 100.00 | 95.00 | 97.00 | 7,414,600 | 0 |
| 13-Mar-2025 | 99.00 | 101.00 | 98.00 | 99.00 | 5,339,900 | 0 |
| 12-Mar-2025 | 101.00 | 102.00 | 97.00 | 99.00 | 1,916,200 | 0 |
| 11-Mar-2025 | 99.00 | 102.00 | 97.00 | 101.00 | 2,476,600 | 0 |
| 10-Mar-2025 | 98.00 | 99.00 | 97.00 | 99.00 | 1,251,400 | 0 |
| 07-Mar-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 1,646,400 | 0 |
| 06-Mar-2025 | 98.00 | 103.00 | 96.00 | 99.00 | 14,803,100 | 0 |
| 05-Mar-2025 | 98.00 | 99.00 | 96.00 | 98.00 | 731,300 | 0 |
| 04-Mar-2025 | 98.00 | 99.00 | 96.00 | 97.00 | 1,179,900 | 0 |
| 03-Mar-2025 | 97.00 | 100.00 | 95.00 | 98.00 | 5,341,700 | 0 |
| 28-Feb-2025 | 98.00 | 98.00 | 96.00 | 97.00 | 2,192,000 | 0 |
| 27-Feb-2025 | 100.00 | 100.00 | 98.00 | 98.00 | 2,707,100 | 0 |
| 26-Feb-2025 | 100.00 | 100.00 | 98.00 | 99.00 | 1,123,000 | 0 |
| 25-Feb-2025 | 100.00 | 101.00 | 99.00 | 99.00 | 636,400 | 0 |
| 24-Feb-2025 | 100.00 | 101.00 | 99.00 | 101.00 | 1,607,500 | 0 |
| 21-Feb-2025 | 101.00 | 103.00 | 99.00 | 100.00 | 3,770,300 | 0 |
| 20-Feb-2025 | 102.00 | 104.00 | 101.00 | 101.00 | 2,353,400 | 0 |
| 19-Feb-2025 | 104.00 | 105.00 | 101.00 | 102.00 | 3,647,800 | 0 |
| 18-Feb-2025 | 102.00 | 107.00 | 100.00 | 104.00 | 3,882,000 | 0 |
| 17-Feb-2025 | 104.00 | 104.00 | 101.00 | 102.00 | 2,174,700 | 0 |
| 14-Feb-2025 | 102.00 | 106.00 | 101.00 | 104.00 | 1,644,500 | 0 |
| 13-Feb-2025 | 100.00 | 103.00 | 100.00 | 102.00 | 683,700 | 0 |
| 12-Feb-2025 | 101.00 | 103.00 | 98.00 | 102.00 | 3,662,600 | 0 |
| 11-Feb-2025 | 106.00 | 107.00 | 100.00 | 101.00 | 8,264,100 | 0 |
| 10-Feb-2025 | 109.00 | 109.00 | 103.00 | 106.00 | 3,297,600 | 0 |
| 07-Feb-2025 | 109.00 | 110.00 | 107.00 | 108.00 | 683,500 | 0 |