| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 143.00 | 146.00 | 141.00 | 144.00 | 111,000 | 0 |
| 18-Jul-2025 | 145.00 | 169.00 | 142.00 | 143.00 | 833,800 | 0 |
| 17-Jul-2025 | 142.00 | 147.00 | 142.00 | 147.00 | 23,600 | 0 |
| 16-Jul-2025 | 145.00 | 145.00 | 141.00 | 142.00 | 38,900 | 0 |
| 15-Jul-2025 | 140.00 | 148.00 | 140.00 | 142.00 | 90,900 | 0 |
| 14-Jul-2025 | 144.00 | 150.00 | 141.00 | 142.00 | 241,900 | 0 |
| 11-Jul-2025 | 145.00 | 148.00 | 142.00 | 144.00 | 102,700 | 0 |
| 10-Jul-2025 | 144.00 | 166.00 | 144.00 | 146.00 | 865,800 | 0 |
| 09-Jul-2025 | 141.00 | 146.00 | 141.00 | 142.00 | 56,000 | 0 |
| 08-Jul-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 51,200 | 0 |
| 07-Jul-2025 | 139.00 | 144.00 | 139.00 | 140.00 | 99,400 | 0 |
| 04-Jul-2025 | 140.00 | 144.00 | 138.00 | 140.00 | 104,200 | 0 |
| 03-Jul-2025 | 138.00 | 159.00 | 138.00 | 140.00 | 323,300 | 0 |
| 02-Jul-2025 | 141.00 | 143.00 | 138.00 | 138.00 | 299,800 | 0 |
| 01-Jul-2025 | 145.00 | 145.00 | 142.00 | 142.00 | 395,900 | 0 |
| 30-Jun-2025 | 141.00 | 172.00 | 141.00 | 143.00 | 5,563,500 | 0 |
| 26-Jun-2025 | 137.00 | 141.00 | 136.00 | 137.00 | 45,700 | 0 |
| 25-Jun-2025 | 145.00 | 145.00 | 138.00 | 140.00 | 43,100 | 0 |
| 24-Jun-2025 | 134.00 | 145.00 | 133.00 | 144.00 | 127,900 | 0 |
| 23-Jun-2025 | 140.00 | 140.00 | 131.00 | 138.00 | 134,800 | 0 |
| 20-Jun-2025 | 140.00 | 151.00 | 137.00 | 140.00 | 64,700 | 0 |
| 19-Jun-2025 | 143.00 | 143.00 | 141.00 | 141.00 | 18,400 | 0 |
| 18-Jun-2025 | 145.00 | 146.00 | 143.00 | 143.00 | 39,300 | 0 |
| 17-Jun-2025 | 145.00 | 147.00 | 142.00 | 143.00 | 36,000 | 0 |
| 16-Jun-2025 | 143.00 | 146.00 | 142.00 | 145.00 | 16,900 | 0 |
| 13-Jun-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 2,400 | 0 |
| 12-Jun-2025 | 145.00 | 149.00 | 144.00 | 147.00 | 8,400 | 0 |
| 11-Jun-2025 | 147.00 | 150.00 | 144.00 | 146.00 | 29,400 | 0 |
| 10-Jun-2025 | 146.00 | 152.00 | 142.00 | 147.00 | 192,800 | 0 |
| 05-Jun-2025 | 146.00 | 147.00 | 146.00 | 147.00 | 12,000 | 0 |
| 04-Jun-2025 | 151.00 | 151.00 | 144.00 | 144.00 | 191,600 | 0 |
| 03-Jun-2025 | 146.00 | 158.00 | 146.00 | 149.00 | 484,700 | 0 |
| 02-Jun-2025 | 148.00 | 149.00 | 146.00 | 147.00 | 30,000 | 0 |
| 28-May-2025 | 146.00 | 150.00 | 144.00 | 144.00 | 25,600 | 0 |
| 27-May-2025 | 143.00 | 147.00 | 143.00 | 146.00 | 57,700 | 0 |
| 26-May-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 53,700 | 0 |
| 23-May-2025 | 145.00 | 147.00 | 143.00 | 145.00 | 61,200 | 0 |
| 22-May-2025 | 150.00 | 151.00 | 144.00 | 148.00 | 105,100 | 0 |
| 21-May-2025 | 145.00 | 148.00 | 144.00 | 144.00 | 126,600 | 0 |
| 20-May-2025 | 149.00 | 151.00 | 144.00 | 145.00 | 224,400 | 0 |
| 19-May-2025 | 146.00 | 149.00 | 145.00 | 146.00 | 59,000 | 0 |
| 16-May-2025 | 148.00 | 159.00 | 143.00 | 144.00 | 683,000 | 0 |
| 15-May-2025 | 140.00 | 176.00 | 140.00 | 148.00 | 7,073,100 | 0 |
| 14-May-2025 | 141.00 | 142.00 | 136.00 | 136.00 | 26,300 | 0 |
| 09-May-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 | 0 |
| 08-May-2025 | 137.00 | 138.00 | 137.00 | 138.00 | 9,800 | 0 |
| 07-May-2025 | 141.00 | 142.00 | 137.00 | 138.00 | 12,000 | 0 |
| 06-May-2025 | 141.00 | 141.00 | 137.00 | 141.00 | 56,200 | 0 |
| 05-May-2025 | 141.00 | 141.00 | 137.00 | 141.00 | 31,000 | 0 |
| 02-May-2025 | 135.00 | 164.00 | 135.00 | 139.00 | 308,900 | 0 |
| 30-Apr-2025 | 134.00 | 138.00 | 122.00 | 135.00 | 178,100 | 0 |
| 29-Apr-2025 | 135.00 | 135.00 | 130.00 | 135.00 | 32,000 | 0 |
| 28-Apr-2025 | 131.00 | 135.00 | 130.00 | 134.00 | 34,300 | 0 |
| 25-Apr-2025 | 128.00 | 131.00 | 128.00 | 131.00 | 7,100 | 0 |
| 24-Apr-2025 | 127.00 | 128.00 | 125.00 | 128.00 | 2,500 | 0 |
| 23-Apr-2025 | 127.00 | 128.00 | 127.00 | 127.00 | 5,400 | 0 |
| 22-Apr-2025 | 131.00 | 131.00 | 125.00 | 128.00 | 47,900 | 0 |
| 21-Apr-2025 | 129.00 | 142.00 | 129.00 | 131.00 | 77,400 | 0 |
| 17-Apr-2025 | 132.00 | 132.00 | 127.00 | 129.00 | 16,100 | 0 |
| 16-Apr-2025 | 146.00 | 146.00 | 125.00 | 133.00 | 59,400 | 0 |
| 15-Apr-2025 | 132.00 | 133.00 | 127.00 | 132.00 | 38,000 | 0 |
| 14-Apr-2025 | 123.00 | 132.00 | 123.00 | 132.00 | 50,400 | 0 |
| 11-Apr-2025 | 128.00 | 128.00 | 124.00 | 124.00 | 25,600 | 0 |
| 10-Apr-2025 | 125.00 | 128.00 | 123.00 | 128.00 | 20,100 | 0 |
| 09-Apr-2025 | 123.00 | 130.00 | 118.00 | 125.00 | 15,900 | 0 |
| 08-Apr-2025 | 126.00 | 126.00 | 118.00 | 123.00 | 38,700 | 0 |
| 27-Mar-2025 | 130.00 | 130.00 | 126.00 | 128.00 | 87,700 | 0 |
| 26-Mar-2025 | 143.00 | 146.00 | 125.00 | 128.00 | 160,600 | 0 |
| 25-Mar-2025 | 133.00 | 133.00 | 127.00 | 129.00 | 60,800 | 0 |
| 24-Mar-2025 | 140.00 | 140.00 | 133.00 | 133.00 | 37,200 | 0 |
| 21-Mar-2025 | 140.00 | 142.00 | 134.00 | 140.00 | 59,800 | 0 |
| 20-Mar-2025 | 141.00 | 141.00 | 135.00 | 135.00 | 102,800 | 0 |
| 19-Mar-2025 | 143.00 | 144.00 | 137.00 | 141.00 | 16,500 | 0 |
| 18-Mar-2025 | 146.00 | 148.00 | 135.00 | 143.00 | 45,500 | 0 |
| 17-Mar-2025 | 144.00 | 146.00 | 144.00 | 144.00 | 11,100 | 0 |
| 14-Mar-2025 | 145.00 | 145.00 | 144.00 | 144.00 | 9,200 | 0 |
| 13-Mar-2025 | 145.00 | 149.00 | 145.00 | 145.00 | 54,700 | 0 |
| 12-Mar-2025 | 149.00 | 152.00 | 145.00 | 145.00 | 23,700 | 0 |
| 11-Mar-2025 | 149.00 | 154.00 | 148.00 | 153.00 | 19,500 | 0 |
| 10-Mar-2025 | 150.00 | 153.00 | 149.00 | 149.00 | 33,000 | 0 |
| 07-Mar-2025 | 149.00 | 149.00 | 145.00 | 149.00 | 14,400 | 0 |
| 06-Mar-2025 | 149.00 | 149.00 | 147.00 | 149.00 | 12,500 | 0 |
| 05-Mar-2025 | 147.00 | 150.00 | 145.00 | 149.00 | 28,200 | 0 |
| 04-Mar-2025 | 153.00 | 156.00 | 147.00 | 147.00 | 65,700 | 0 |
| 03-Mar-2025 | 150.00 | 165.00 | 148.00 | 153.00 | 245,400 | 0 |
| 28-Feb-2025 | 152.00 | 153.00 | 150.00 | 150.00 | 14,500 | 0 |
| 27-Feb-2025 | 151.00 | 155.00 | 151.00 | 155.00 | 28,800 | 0 |
| 26-Feb-2025 | 156.00 | 157.00 | 150.00 | 155.00 | 30,700 | 0 |
| 25-Feb-2025 | 159.00 | 159.00 | 155.00 | 156.00 | 134,800 | 0 |
| 24-Feb-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 20,700 | 0 |
| 21-Feb-2025 | 160.00 | 160.00 | 159.00 | 159.00 | 18,700 | 0 |
| 20-Feb-2025 | 161.00 | 162.00 | 160.00 | 160.00 | 43,900 | 0 |
| 19-Feb-2025 | 165.00 | 165.00 | 160.00 | 162.00 | 40,400 | 0 |
| 18-Feb-2025 | 166.00 | 166.00 | 158.00 | 158.00 | 80,800 | 0 |
| 17-Feb-2025 | 161.00 | 161.00 | 152.00 | 157.00 | 54,400 | 0 |
| 14-Feb-2025 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |
| 13-Feb-2025 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |
| 12-Feb-2025 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |
| 11-Feb-2025 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |
| 10-Feb-2025 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |