| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 157.00 | 160.00 | 155.00 | 158.00 | 97,400 | 0 |
| 17-Jul-2025 | 156.00 | 158.00 | 155.00 | 157.00 | 161,800 | 0 |
| 16-Jul-2025 | 157.00 | 159.00 | 152.00 | 155.00 | 178,300 | 0 |
| 15-Jul-2025 | 157.00 | 158.00 | 154.00 | 157.00 | 130,800 | 0 |
| 14-Jul-2025 | 158.00 | 159.00 | 156.00 | 157.00 | 143,000 | 0 |
| 11-Jul-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 220,600 | 0 |
| 10-Jul-2025 | 156.00 | 160.00 | 156.00 | 158.00 | 247,000 | 0 |
| 09-Jul-2025 | 156.00 | 158.00 | 154.00 | 156.00 | 204,900 | 0 |
| 08-Jul-2025 | 159.00 | 160.00 | 155.00 | 156.00 | 389,800 | 0 |
| 07-Jul-2025 | 161.00 | 161.00 | 156.00 | 159.00 | 289,400 | 0 |
| 04-Jul-2025 | 145.00 | 162.00 | 145.00 | 161.00 | 4,048,900 | 0 |
| 03-Jul-2025 | 194.00 | 195.00 | 167.00 | 169.00 | 9,655,500 | 0 |
| 02-Jul-2025 | 157.00 | 206.00 | 154.00 | 191.00 | 8,932,400 | 0 |
| 01-Jul-2025 | 160.00 | 161.00 | 154.00 | 154.00 | 46,900 | 0 |
| 30-Jun-2025 | 159.00 | 166.00 | 154.00 | 160.00 | 578,500 | 0 |
| 26-Jun-2025 | 159.00 | 164.00 | 157.00 | 159.00 | 265,900 | 0 |
| 25-Jun-2025 | 159.00 | 162.00 | 158.00 | 159.00 | 167,800 | 0 |
| 24-Jun-2025 | 150.00 | 162.00 | 150.00 | 159.00 | 1,122,800 | 0 |
| 23-Jun-2025 | 197.00 | 197.00 | 168.00 | 168.00 | 1,975,200 | 0 |
| 20-Jun-2025 | 169.00 | 224.00 | 169.00 | 197.00 | 13,708,300 | 0 |
| 19-Jun-2025 | 170.00 | 170.00 | 165.00 | 167.00 | 72,000 | 0 |
| 18-Jun-2025 | 171.00 | 171.00 | 169.00 | 170.00 | 123,500 | 0 |
| 17-Jun-2025 | 169.00 | 174.00 | 168.00 | 169.00 | 57,600 | 0 |
| 16-Jun-2025 | 171.00 | 173.00 | 168.00 | 169.00 | 26,400 | 0 |
| 13-Jun-2025 | 169.00 | 182.00 | 169.00 | 171.00 | 273,400 | 0 |
| 12-Jun-2025 | 172.00 | 173.00 | 170.00 | 171.00 | 93,300 | 0 |
| 11-Jun-2025 | 171.00 | 173.00 | 169.00 | 172.00 | 42,700 | 0 |
| 10-Jun-2025 | 169.00 | 174.00 | 165.00 | 170.00 | 32,000 | 0 |
| 05-Jun-2025 | 170.00 | 171.00 | 161.00 | 167.00 | 125,500 | 0 |
| 04-Jun-2025 | 170.00 | 172.00 | 170.00 | 170.00 | 13,200 | 0 |
| 03-Jun-2025 | 171.00 | 171.00 | 170.00 | 170.00 | 32,100 | 0 |
| 02-Jun-2025 | 172.00 | 174.00 | 170.00 | 171.00 | 168,400 | 0 |
| 28-May-2025 | 174.00 | 174.00 | 172.00 | 174.00 | 79,900 | 0 |
| 27-May-2025 | 173.00 | 177.00 | 173.00 | 173.00 | 25,300 | 0 |
| 26-May-2025 | 172.00 | 177.00 | 172.00 | 173.00 | 43,100 | 0 |
| 23-May-2025 | 175.00 | 175.00 | 172.00 | 172.00 | 17,500 | 0 |
| 22-May-2025 | 174.00 | 179.00 | 173.00 | 173.00 | 34,200 | 0 |
| 21-May-2025 | 174.00 | 175.00 | 169.00 | 175.00 | 409,100 | 0 |
| 20-May-2025 | 174.00 | 189.00 | 165.00 | 176.00 | 617,500 | 0 |
| 19-May-2025 | 175.00 | 176.00 | 173.00 | 174.00 | 87,200 | 0 |
| 16-May-2025 | 176.00 | 178.00 | 173.00 | 175.00 | 177,800 | 0 |
| 15-May-2025 | 176.00 | 182.00 | 160.00 | 176.00 | 231,600 | 0 |
| 14-May-2025 | 182.00 | 182.00 | 176.00 | 176.00 | 193,500 | 0 |
| 09-May-2025 | 181.00 | 181.00 | 176.00 | 181.00 | 51,600 | 0 |
| 08-May-2025 | 176.00 | 185.00 | 175.00 | 181.00 | 367,400 | 0 |
| 07-May-2025 | 175.00 | 181.00 | 175.00 | 176.00 | 216,100 | 0 |
| 06-May-2025 | 181.00 | 181.00 | 174.00 | 180.00 | 181,600 | 0 |
| 05-May-2025 | 175.00 | 177.00 | 170.00 | 176.00 | 172,700 | 0 |
| 02-May-2025 | 177.00 | 182.00 | 175.00 | 175.00 | 288,700 | 0 |
| 30-Apr-2025 | 185.00 | 185.00 | 175.00 | 183.00 | 422,400 | 0 |
| 29-Apr-2025 | 184.00 | 184.00 | 180.00 | 180.00 | 194,100 | 0 |
| 28-Apr-2025 | 184.00 | 186.00 | 182.00 | 184.00 | 630,300 | 0 |
| 25-Apr-2025 | 198.00 | 198.00 | 180.00 | 182.00 | 2,139,100 | 0 |
| 24-Apr-2025 | 230.00 | 240.00 | 193.00 | 204.00 | 8,300,700 | 0 |
| 23-Apr-2025 | 170.00 | 228.00 | 168.00 | 220.00 | 6,381,100 | 0 |
| 22-Apr-2025 | 162.00 | 172.00 | 162.00 | 170.00 | 544,600 | 0 |
| 21-Apr-2025 | 161.00 | 170.00 | 158.00 | 161.00 | 135,100 | 0 |
| 17-Apr-2025 | 167.00 | 170.00 | 156.00 | 158.00 | 320,200 | 0 |
| 16-Apr-2025 | 150.00 | 177.00 | 150.00 | 165.00 | 2,017,000 | 0 |
| 15-Apr-2025 | 149.00 | 166.00 | 148.00 | 149.00 | 370,700 | 0 |
| 14-Apr-2025 | 141.00 | 157.00 | 141.00 | 149.00 | 314,200 | 0 |
| 11-Apr-2025 | 130.00 | 144.00 | 130.00 | 140.00 | 63,100 | 0 |
| 10-Apr-2025 | 144.00 | 144.00 | 131.00 | 142.00 | 61,400 | 0 |
| 09-Apr-2025 | 138.00 | 146.00 | 136.00 | 137.00 | 82,000 | 0 |
| 08-Apr-2025 | 145.00 | 162.00 | 137.00 | 138.00 | 67,200 | 0 |
| 27-Mar-2025 | 150.00 | 164.00 | 150.00 | 152.00 | 108,300 | 0 |
| 26-Mar-2025 | 154.00 | 165.00 | 150.00 | 150.00 | 182,400 | 0 |
| 25-Mar-2025 | 140.00 | 178.00 | 140.00 | 148.00 | 1,759,600 | 0 |
| 24-Mar-2025 | 153.00 | 153.00 | 137.00 | 139.00 | 51,200 | 0 |
| 21-Mar-2025 | 154.00 | 167.00 | 153.00 | 153.00 | 20,100 | 0 |
| 20-Mar-2025 | 149.00 | 170.00 | 149.00 | 154.00 | 26,400 | 0 |
| 19-Mar-2025 | 149.00 | 155.00 | 147.00 | 149.00 | 22,200 | 0 |
| 18-Mar-2025 | 155.00 | 155.00 | 149.00 | 149.00 | 18,200 | 0 |
| 17-Mar-2025 | 157.00 | 159.00 | 150.00 | 155.00 | 149,900 | 0 |
| 14-Mar-2025 | 158.00 | 158.00 | 147.00 | 157.00 | 16,400 | 0 |
| 13-Mar-2025 | 156.00 | 165.00 | 155.00 | 157.00 | 57,200 | 0 |
| 12-Mar-2025 | 158.00 | 164.00 | 155.00 | 156.00 | 15,000 | 0 |
| 11-Mar-2025 | 164.00 | 164.00 | 155.00 | 157.00 | 29,900 | 0 |
| 10-Mar-2025 | 162.00 | 165.00 | 155.00 | 164.00 | 85,100 | 0 |
| 07-Mar-2025 | 158.00 | 158.00 | 156.00 | 158.00 | 51,300 | 0 |
| 06-Mar-2025 | 164.00 | 164.00 | 157.00 | 158.00 | 33,800 | 0 |
| 05-Mar-2025 | 159.00 | 167.00 | 153.00 | 157.00 | 77,500 | 0 |
| 04-Mar-2025 | 168.00 | 168.00 | 152.00 | 153.00 | 246,900 | 0 |
| 03-Mar-2025 | 160.00 | 170.00 | 157.00 | 159.00 | 136,200 | 0 |
| 28-Feb-2025 | 165.00 | 171.00 | 151.00 | 160.00 | 120,500 | 0 |
| 27-Feb-2025 | 169.00 | 173.00 | 165.00 | 166.00 | 88,400 | 0 |
| 26-Feb-2025 | 168.00 | 170.00 | 163.00 | 168.00 | 52,500 | 0 |
| 25-Feb-2025 | 173.00 | 173.00 | 165.00 | 168.00 | 1,552,500 | 0 |
| 24-Feb-2025 | 174.00 | 177.00 | 172.00 | 173.00 | 1,038,400 | 0 |
| 21-Feb-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 21,600 | 0 |
| 20-Feb-2025 | 173.00 | 174.00 | 172.00 | 173.00 | 104,600 | 0 |
| 19-Feb-2025 | 175.00 | 179.00 | 172.00 | 172.00 | 66,700 | 0 |
| 18-Feb-2025 | 171.00 | 177.00 | 171.00 | 172.00 | 92,600 | 0 |
| 17-Feb-2025 | 169.00 | 180.00 | 168.00 | 171.00 | 255,600 | 0 |
| 14-Feb-2025 | 170.00 | 175.00 | 161.00 | 169.00 | 1,038,400 | 0 |
| 13-Feb-2025 | 169.00 | 170.00 | 168.00 | 170.00 | 5,000 | 0 |
| 12-Feb-2025 | 167.00 | 170.00 | 167.00 | 169.00 | 17,200 | 0 |
| 11-Feb-2025 | 174.00 | 174.00 | 167.00 | 167.00 | 118,200 | 0 |
| 10-Feb-2025 | 184.00 | 184.00 | 170.00 | 172.00 | 160,600 | 0 |
| 07-Feb-2025 | 173.00 | 176.00 | 171.00 | 174.00 | 38,200 | 0 |