| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 128.00 | 131.00 | 127.00 | 129.00 | 10,647,100 | 0 |
| 18-Jul-2025 | 127.00 | 130.00 | 127.00 | 128.00 | 10,874,000 | 0 |
| 17-Jul-2025 | 131.00 | 132.00 | 127.00 | 127.00 | 11,303,100 | 0 |
| 16-Jul-2025 | 131.00 | 136.00 | 129.00 | 131.00 | 19,514,300 | 0 |
| 15-Jul-2025 | 128.00 | 131.00 | 125.00 | 131.00 | 14,244,300 | 0 |
| 14-Jul-2025 | 130.00 | 132.00 | 127.00 | 127.00 | 10,836,800 | 0 |
| 11-Jul-2025 | 127.00 | 130.00 | 126.00 | 130.00 | 7,419,200 | 0 |
| 10-Jul-2025 | 126.00 | 128.00 | 124.00 | 127.00 | 8,019,500 | 0 |
| 09-Jul-2025 | 123.00 | 126.00 | 118.00 | 126.00 | 18,518,500 | 0 |
| 08-Jul-2025 | 125.00 | 125.00 | 118.00 | 123.00 | 16,558,400 | 0 |
| 07-Jul-2025 | 125.00 | 126.00 | 124.00 | 125.00 | 3,252,400 | 0 |
| 04-Jul-2025 | 126.00 | 126.00 | 125.00 | 125.00 | 3,541,700 | 0 |
| 03-Jul-2025 | 126.00 | 127.00 | 125.00 | 126.00 | 4,367,500 | 0 |
| 02-Jul-2025 | 127.00 | 129.00 | 125.00 | 125.00 | 3,739,800 | 0 |
| 01-Jul-2025 | 125.00 | 128.00 | 124.00 | 127.00 | 7,668,600 | 0 |
| 30-Jun-2025 | 125.00 | 125.00 | 124.00 | 125.00 | 11,594,500 | 0 |
| 26-Jun-2025 | 124.00 | 126.00 | 123.00 | 125.00 | 6,379,200 | 0 |
| 25-Jun-2025 | 127.00 | 127.00 | 123.00 | 124.00 | 3,429,200 | 0 |
| 24-Jun-2025 | 121.00 | 128.00 | 121.00 | 125.00 | 12,100,800 | 0 |
| 23-Jun-2025 | 126.00 | 126.00 | 118.00 | 123.00 | 21,835,000 | 0 |
| 20-Jun-2025 | 126.00 | 130.00 | 123.00 | 127.00 | 14,741,000 | 0 |
| 19-Jun-2025 | 133.00 | 133.00 | 125.00 | 127.00 | 25,131,600 | 0 |
| 18-Jun-2025 | 135.00 | 135.00 | 133.00 | 133.00 | 4,033,400 | 0 |
| 17-Jun-2025 | 133.00 | 135.00 | 131.00 | 134.00 | 6,252,500 | 0 |
| 16-Jun-2025 | 136.00 | 136.00 | 131.00 | 133.00 | 14,501,200 | 0 |
| 13-Jun-2025 | 138.00 | 139.00 | 134.00 | 136.00 | 16,959,600 | 0 |
| 12-Jun-2025 | 137.00 | 140.00 | 137.00 | 138.00 | 8,735,800 | 0 |
| 11-Jun-2025 | 138.00 | 138.00 | 134.00 | 137.00 | 26,501,900 | 0 |
| 10-Jun-2025 | 137.00 | 140.00 | 137.00 | 138.00 | 8,584,300 | 0 |
| 05-Jun-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 11,696,900 | 0 |
| 04-Jun-2025 | 139.00 | 140.00 | 138.00 | 140.00 | 6,717,000 | 0 |
| 03-Jun-2025 | 138.00 | 140.00 | 136.00 | 139.00 | 6,381,400 | 0 |
| 02-Jun-2025 | 142.00 | 143.00 | 137.00 | 138.00 | 18,322,400 | 0 |
| 28-May-2025 | 143.00 | 143.00 | 141.00 | 142.00 | 10,992,300 | 0 |
| 27-May-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 14,272,200 | 0 |
| 26-May-2025 | 147.00 | 148.00 | 141.00 | 143.00 | 20,784,800 | 0 |
| 23-May-2025 | 147.00 | 148.00 | 146.00 | 147.00 | 2,966,600 | 0 |
| 22-May-2025 | 150.00 | 151.00 | 147.00 | 147.00 | 11,242,700 | 0 |
| 21-May-2025 | 149.00 | 154.00 | 147.00 | 149.00 | 61,586,100 | 0 |
| 20-May-2025 | 143.00 | 149.00 | 142.00 | 146.00 | 32,673,900 | 0 |
| 19-May-2025 | 142.00 | 143.00 | 139.00 | 143.00 | 19,075,700 | 0 |
| 16-May-2025 | 143.00 | 145.00 | 142.00 | 142.00 | 9,030,300 | 0 |
| 15-May-2025 | 143.00 | 145.00 | 142.00 | 143.00 | 16,918,500 | 0 |
| 14-May-2025 | 146.00 | 149.00 | 142.00 | 143.00 | 30,310,900 | 0 |
| 09-May-2025 | 151.00 | 151.00 | 145.00 | 146.00 | 15,529,900 | 0 |
| 08-May-2025 | 153.00 | 155.00 | 148.00 | 149.00 | 21,235,300 | 0 |
| 07-May-2025 | 156.00 | 156.00 | 152.00 | 153.00 | 14,564,200 | 0 |
| 06-May-2025 | 156.00 | 157.00 | 152.00 | 154.00 | 17,657,300 | 0 |
| 05-May-2025 | 157.00 | 158.00 | 154.00 | 156.00 | 14,880,600 | 0 |
| 02-May-2025 | 157.00 | 159.00 | 155.00 | 156.00 | 37,244,300 | 0 |
| 30-Apr-2025 | 149.00 | 164.00 | 147.00 | 154.00 | 105,277,300 | 0 |
| 29-Apr-2025 | 150.00 | 150.00 | 146.00 | 148.00 | 6,956,800 | 0 |
| 28-Apr-2025 | 151.00 | 151.00 | 145.00 | 149.00 | 14,740,200 | 0 |
| 25-Apr-2025 | 148.00 | 152.00 | 148.00 | 150.00 | 12,522,200 | 0 |
| 24-Apr-2025 | 149.00 | 153.00 | 148.00 | 148.00 | 18,307,200 | 0 |
| 23-Apr-2025 | 149.00 | 155.00 | 148.00 | 149.00 | 31,790,900 | 0 |
| 22-Apr-2025 | 156.00 | 156.00 | 145.00 | 148.00 | 42,970,800 | 0 |
| 21-Apr-2025 | 132.00 | 160.00 | 131.00 | 155.00 | 200,033,100 | 0 |
| 17-Apr-2025 | 130.00 | 133.00 | 127.00 | 132.00 | 8,211,600 | 0 |
| 16-Apr-2025 | 124.00 | 131.00 | 123.00 | 130.00 | 18,924,800 | 0 |
| 15-Apr-2025 | 126.00 | 126.00 | 123.00 | 124.00 | 5,233,200 | 0 |
| 14-Apr-2025 | 119.00 | 125.00 | 118.00 | 124.00 | 9,015,400 | 0 |
| 11-Apr-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 5,986,100 | 0 |
| 10-Apr-2025 | 115.00 | 119.00 | 115.00 | 116.00 | 7,126,000 | 0 |
| 09-Apr-2025 | 113.00 | 116.00 | 111.00 | 112.00 | 8,799,500 | 0 |
| 08-Apr-2025 | 116.00 | 118.00 | 110.00 | 114.00 | 32,689,100 | 0 |
| 27-Mar-2025 | 124.00 | 129.00 | 124.00 | 126.00 | 9,520,300 | 0 |
| 26-Mar-2025 | 119.00 | 124.00 | 119.00 | 124.00 | 9,838,000 | 0 |
| 25-Mar-2025 | 116.00 | 120.00 | 116.00 | 118.00 | 9,855,000 | 0 |
| 24-Mar-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 16,776,400 | 0 |
| 21-Mar-2025 | 121.00 | 121.00 | 118.00 | 119.00 | 4,395,800 | 0 |
| 20-Mar-2025 | 120.00 | 121.00 | 118.00 | 120.00 | 6,673,800 | 0 |
| 19-Mar-2025 | 120.00 | 123.00 | 118.00 | 120.00 | 12,175,300 | 0 |
| 18-Mar-2025 | 123.00 | 123.00 | 115.00 | 119.00 | 26,969,300 | 0 |
| 17-Mar-2025 | 120.00 | 123.00 | 120.00 | 121.00 | 10,686,500 | 0 |
| 14-Mar-2025 | 123.00 | 123.00 | 119.00 | 121.00 | 9,665,700 | 0 |
| 13-Mar-2025 | 122.00 | 123.00 | 120.00 | 122.00 | 9,992,900 | 0 |
| 12-Mar-2025 | 120.00 | 123.00 | 119.00 | 122.00 | 10,596,600 | 0 |
| 11-Mar-2025 | 125.00 | 125.00 | 118.00 | 119.00 | 28,624,700 | 0 |
| 10-Mar-2025 | 125.00 | 125.00 | 122.00 | 125.00 | 5,197,300 | 0 |
| 07-Mar-2025 | 125.00 | 126.00 | 122.00 | 125.00 | 9,615,600 | 0 |
| 06-Mar-2025 | 126.00 | 128.00 | 123.00 | 125.00 | 13,495,700 | 0 |
| 05-Mar-2025 | 119.00 | 128.00 | 118.00 | 125.00 | 23,162,900 | 0 |
| 04-Mar-2025 | 126.00 | 126.00 | 116.00 | 119.00 | 31,066,500 | 0 |
| 03-Mar-2025 | 128.00 | 130.00 | 125.00 | 125.00 | 73,874,300 | 0 |
| 28-Feb-2025 | 133.00 | 133.00 | 125.00 | 127.00 | 14,655,400 | 0 |
| 27-Feb-2025 | 144.00 | 144.00 | 133.00 | 133.00 | 22,347,600 | 0 |
| 26-Feb-2025 | 145.00 | 147.00 | 140.00 | 142.00 | 11,115,300 | 0 |
| 25-Feb-2025 | 148.00 | 148.00 | 143.00 | 145.00 | 7,950,700 | 0 |
| 24-Feb-2025 | 148.00 | 148.00 | 144.00 | 148.00 | 10,177,200 | 0 |
| 21-Feb-2025 | 149.00 | 150.00 | 147.00 | 148.00 | 5,740,200 | 0 |
| 20-Feb-2025 | 150.00 | 151.00 | 147.00 | 148.00 | 5,891,600 | 0 |
| 19-Feb-2025 | 152.00 | 152.00 | 149.00 | 149.00 | 4,423,100 | 0 |
| 18-Feb-2025 | 151.00 | 153.00 | 150.00 | 152.00 | 5,298,100 | 0 |
| 17-Feb-2025 | 147.00 | 153.00 | 147.00 | 152.00 | 7,888,300 | 0 |
| 14-Feb-2025 | 148.00 | 150.00 | 146.00 | 148.00 | 3,478,500 | 0 |
| 13-Feb-2025 | 149.00 | 150.00 | 146.00 | 148.00 | 4,835,300 | 0 |
| 12-Feb-2025 | 148.00 | 150.00 | 147.00 | 149.00 | 5,257,200 | 0 |
| 11-Feb-2025 | 146.00 | 150.00 | 146.00 | 148.00 | 7,290,300 | 0 |
| 10-Feb-2025 | 151.00 | 152.00 | 145.00 | 146.00 | 10,151,900 | 0 |