| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 183.00 | 197.00 | 182.00 | 188.00 | 1,310,500 | 0 |
| 17-Jul-2025 | 183.00 | 185.00 | 181.00 | 183.00 | 277,100 | 0 |
| 16-Jul-2025 | 182.00 | 185.00 | 181.00 | 185.00 | 257,200 | 0 |
| 15-Jul-2025 | 183.00 | 183.00 | 179.00 | 183.00 | 221,500 | 0 |
| 14-Jul-2025 | 189.00 | 189.00 | 179.00 | 183.00 | 895,300 | 0 |
| 11-Jul-2025 | 181.00 | 214.00 | 181.00 | 187.00 | 7,080,300 | 0 |
| 10-Jul-2025 | 179.00 | 181.00 | 176.00 | 181.00 | 811,600 | 0 |
| 09-Jul-2025 | 179.00 | 181.00 | 178.00 | 178.00 | 122,800 | 0 |
| 08-Jul-2025 | 180.00 | 180.00 | 175.00 | 178.00 | 524,200 | 0 |
| 07-Jul-2025 | 182.00 | 182.00 | 180.00 | 181.00 | 204,400 | 0 |
| 04-Jul-2025 | 182.00 | 183.00 | 178.00 | 179.00 | 253,600 | 0 |
| 03-Jul-2025 | 184.00 | 184.00 | 180.00 | 180.00 | 159,700 | 0 |
| 02-Jul-2025 | 183.00 | 185.00 | 181.00 | 184.00 | 17,500 | 0 |
| 01-Jul-2025 | 184.00 | 185.00 | 180.00 | 180.00 | 82,700 | 0 |
| 30-Jun-2025 | 184.00 | 185.00 | 183.00 | 184.00 | 54,800 | 0 |
| 26-Jun-2025 | 180.00 | 188.00 | 180.00 | 184.00 | 493,500 | 0 |
| 25-Jun-2025 | 182.00 | 184.00 | 181.00 | 181.00 | 80,800 | 0 |
| 24-Jun-2025 | 184.00 | 185.00 | 181.00 | 183.00 | 74,800 | 0 |
| 23-Jun-2025 | 185.00 | 185.00 | 180.00 | 181.00 | 226,300 | 0 |
| 20-Jun-2025 | 184.00 | 186.00 | 183.00 | 185.00 | 13,100 | 0 |
| 19-Jun-2025 | 187.00 | 188.00 | 184.00 | 184.00 | 583,200 | 0 |
| 18-Jun-2025 | 184.00 | 187.00 | 183.00 | 187.00 | 38,600 | 0 |
| 17-Jun-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 116,300 | 0 |
| 16-Jun-2025 | 186.00 | 187.00 | 180.00 | 183.00 | 300,600 | 0 |
| 13-Jun-2025 | 188.00 | 197.00 | 184.00 | 186.00 | 120,000 | 0 |
| 12-Jun-2025 | 187.00 | 188.00 | 184.00 | 188.00 | 70,600 | 0 |
| 11-Jun-2025 | 187.00 | 189.00 | 182.00 | 188.00 | 151,000 | 0 |
| 10-Jun-2025 | 188.00 | 190.00 | 186.00 | 188.00 | 63,200 | 0 |
| 05-Jun-2025 | 189.00 | 190.00 | 187.00 | 188.00 | 78,800 | 0 |
| 04-Jun-2025 | 190.00 | 191.00 | 187.00 | 189.00 | 239,200 | 0 |
| 03-Jun-2025 | 196.00 | 196.00 | 193.00 | 194.00 | 210,600 | 0 |
| 02-Jun-2025 | 196.00 | 196.00 | 193.00 | 195.00 | 387,900 | 0 |
| 28-May-2025 | 194.00 | 197.00 | 194.00 | 195.00 | 194,500 | 0 |
| 27-May-2025 | 195.00 | 198.00 | 191.00 | 194.00 | 876,600 | 0 |
| 26-May-2025 | 193.00 | 195.00 | 191.00 | 194.00 | 264,200 | 0 |
| 23-May-2025 | 196.00 | 196.00 | 193.00 | 193.00 | 102,500 | 0 |
| 22-May-2025 | 195.00 | 198.00 | 194.00 | 196.00 | 139,700 | 0 |
| 21-May-2025 | 198.00 | 200.00 | 194.00 | 198.00 | 498,200 | 0 |
| 20-May-2025 | 198.00 | 198.00 | 197.00 | 198.00 | 124,000 | 0 |
| 19-May-2025 | 197.00 | 198.00 | 195.00 | 196.00 | 500,500 | 0 |
| 16-May-2025 | 195.00 | 197.00 | 195.00 | 197.00 | 128,400 | 0 |
| 15-May-2025 | 194.00 | 196.00 | 192.00 | 195.00 | 83,700 | 0 |
| 14-May-2025 | 192.00 | 196.00 | 190.00 | 195.00 | 195,600 | 0 |
| 09-May-2025 | 190.00 | 193.00 | 189.00 | 192.00 | 329,300 | 0 |
| 08-May-2025 | 196.00 | 197.00 | 190.00 | 190.00 | 323,800 | 0 |
| 07-May-2025 | 197.00 | 199.00 | 190.00 | 197.00 | 75,400 | 0 |
| 06-May-2025 | 194.00 | 198.00 | 193.00 | 197.00 | 56,700 | 0 |
| 05-May-2025 | 192.00 | 194.00 | 192.00 | 194.00 | 26,000 | 0 |
| 02-May-2025 | 187.00 | 194.00 | 186.00 | 191.00 | 254,300 | 0 |
| 30-Apr-2025 | 194.00 | 196.00 | 192.00 | 193.00 | 95,500 | 0 |
| 29-Apr-2025 | 192.00 | 195.00 | 192.00 | 194.00 | 190,100 | 0 |
| 28-Apr-2025 | 190.00 | 191.00 | 190.00 | 191.00 | 551,500 | 0 |
| 25-Apr-2025 | 189.00 | 191.00 | 185.00 | 189.00 | 124,100 | 0 |
| 24-Apr-2025 | 184.00 | 189.00 | 183.00 | 189.00 | 91,400 | 0 |
| 23-Apr-2025 | 184.00 | 186.00 | 182.00 | 184.00 | 128,600 | 0 |
| 22-Apr-2025 | 182.00 | 184.00 | 181.00 | 184.00 | 107,600 | 0 |
| 21-Apr-2025 | 183.00 | 184.00 | 180.00 | 182.00 | 750,900 | 0 |
| 17-Apr-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 137,300 | 0 |
| 16-Apr-2025 | 184.00 | 185.00 | 182.00 | 184.00 | 246,100 | 0 |
| 15-Apr-2025 | 182.00 | 185.00 | 182.00 | 184.00 | 177,800 | 0 |
| 14-Apr-2025 | 180.00 | 186.00 | 179.00 | 182.00 | 221,000 | 0 |
| 11-Apr-2025 | 177.00 | 183.00 | 175.00 | 177.00 | 307,900 | 0 |
| 10-Apr-2025 | 177.00 | 179.00 | 170.00 | 178.00 | 592,900 | 0 |
| 09-Apr-2025 | 176.00 | 180.00 | 173.00 | 177.00 | 69,000 | 0 |
| 08-Apr-2025 | 185.00 | 191.00 | 164.00 | 176.00 | 1,643,600 | 0 |
| 27-Mar-2025 | 193.00 | 194.00 | 191.00 | 192.00 | 34,600 | 0 |
| 26-Mar-2025 | 189.00 | 199.00 | 188.00 | 193.00 | 288,300 | 0 |
| 25-Mar-2025 | 190.00 | 190.00 | 187.00 | 188.00 | 76,300 | 0 |
| 24-Mar-2025 | 190.00 | 190.00 | 185.00 | 190.00 | 107,300 | 0 |
| 21-Mar-2025 | 190.00 | 191.00 | 188.00 | 190.00 | 57,800 | 0 |
| 20-Mar-2025 | 190.00 | 191.00 | 189.00 | 190.00 | 57,100 | 0 |
| 19-Mar-2025 | 190.00 | 191.00 | 184.00 | 190.00 | 279,200 | 0 |
| 18-Mar-2025 | 192.00 | 193.00 | 187.00 | 190.00 | 322,200 | 0 |
| 17-Mar-2025 | 191.00 | 192.00 | 190.00 | 192.00 | 242,700 | 0 |
| 14-Mar-2025 | 192.00 | 192.00 | 190.00 | 191.00 | 31,900 | 0 |
| 13-Mar-2025 | 192.00 | 193.00 | 192.00 | 192.00 | 12,500 | 0 |
| 12-Mar-2025 | 190.00 | 192.00 | 189.00 | 192.00 | 257,100 | 0 |
| 11-Mar-2025 | 192.00 | 193.00 | 188.00 | 190.00 | 169,100 | 0 |
| 10-Mar-2025 | 193.00 | 194.00 | 191.00 | 192.00 | 129,200 | 0 |
| 07-Mar-2025 | 192.00 | 193.00 | 191.00 | 193.00 | 234,200 | 0 |
| 06-Mar-2025 | 192.00 | 193.00 | 191.00 | 192.00 | 304,900 | 0 |
| 05-Mar-2025 | 192.00 | 192.00 | 188.00 | 192.00 | 1,395,900 | 0 |
| 04-Mar-2025 | 193.00 | 194.00 | 190.00 | 192.00 | 23,400 | 0 |
| 03-Mar-2025 | 180.00 | 194.00 | 180.00 | 193.00 | 566,900 | 0 |
| 28-Feb-2025 | 199.00 | 199.00 | 189.00 | 190.00 | 1,018,800 | 0 |
| 27-Feb-2025 | 202.00 | 202.00 | 199.00 | 199.00 | 125,700 | 0 |
| 26-Feb-2025 | 202.00 | 208.00 | 197.00 | 200.00 | 413,700 | 0 |
| 25-Feb-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 367,200 | 0 |
| 24-Feb-2025 | 206.00 | 208.00 | 200.00 | 206.00 | 766,900 | 0 |
| 21-Feb-2025 | 206.00 | 206.00 | 204.00 | 206.00 | 9,400 | 0 |
| 20-Feb-2025 | 206.00 | 208.00 | 206.00 | 206.00 | 22,100 | 0 |
| 19-Feb-2025 | 206.00 | 210.00 | 206.00 | 206.00 | 61,900 | 0 |
| 18-Feb-2025 | 206.00 | 208.00 | 204.00 | 206.00 | 539,800 | 0 |
| 17-Feb-2025 | 206.00 | 208.00 | 204.00 | 206.00 | 35,600 | 0 |
| 14-Feb-2025 | 206.00 | 206.00 | 204.00 | 206.00 | 41,400 | 0 |
| 13-Feb-2025 | 204.00 | 206.00 | 202.00 | 206.00 | 74,200 | 0 |
| 12-Feb-2025 | 204.00 | 206.00 | 200.00 | 204.00 | 179,200 | 0 |
| 11-Feb-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 163,300 | 0 |
| 10-Feb-2025 | 210.00 | 210.00 | 206.00 | 206.00 | 64,800 | 0 |
| 07-Feb-2025 | 208.00 | 210.00 | 206.00 | 210.00 | 96,100 | 0 |