| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 149.00 | 160.00 | 149.00 | 152.00 | 86,400 | 0 |
| 17-Jul-2025 | 152.00 | 152.00 | 147.00 | 149.00 | 148,400 | 0 |
| 16-Jul-2025 | 153.00 | 164.00 | 147.00 | 150.00 | 1,031,700 | 0 |
| 15-Jul-2025 | 146.00 | 164.00 | 146.00 | 149.00 | 861,400 | 0 |
| 14-Jul-2025 | 144.00 | 146.00 | 144.00 | 146.00 | 47,600 | 0 |
| 11-Jul-2025 | 145.00 | 147.00 | 145.00 | 147.00 | 16,900 | 0 |
| 10-Jul-2025 | 146.00 | 146.00 | 144.00 | 145.00 | 27,200 | 0 |
| 09-Jul-2025 | 147.00 | 147.00 | 144.00 | 144.00 | 167,100 | 0 |
| 08-Jul-2025 | 146.00 | 149.00 | 146.00 | 146.00 | 68,000 | 0 |
| 07-Jul-2025 | 154.00 | 154.00 | 146.00 | 147.00 | 68,200 | 0 |
| 04-Jul-2025 | 149.00 | 152.00 | 149.00 | 150.00 | 54,600 | 0 |
| 03-Jul-2025 | 152.00 | 152.00 | 145.00 | 150.00 | 69,700 | 0 |
| 02-Jul-2025 | 156.00 | 156.00 | 146.00 | 149.00 | 573,700 | 0 |
| 01-Jul-2025 | 160.00 | 162.00 | 155.00 | 160.00 | 990,300 | 0 |
| 30-Jun-2025 | 159.00 | 165.00 | 157.00 | 160.00 | 119,900 | 0 |
| 26-Jun-2025 | 152.00 | 163.00 | 151.00 | 159.00 | 576,900 | 0 |
| 25-Jun-2025 | 157.00 | 160.00 | 149.00 | 151.00 | 76,100 | 0 |
| 24-Jun-2025 | 153.00 | 154.00 | 147.00 | 150.00 | 95,800 | 0 |
| 23-Jun-2025 | 149.00 | 155.00 | 144.00 | 152.00 | 40,800 | 0 |
| 20-Jun-2025 | 155.00 | 156.00 | 145.00 | 150.00 | 88,700 | 0 |
| 19-Jun-2025 | 166.00 | 166.00 | 145.00 | 158.00 | 321,800 | 0 |
| 18-Jun-2025 | 169.00 | 169.00 | 160.00 | 166.00 | 56,800 | 0 |
| 17-Jun-2025 | 159.00 | 169.00 | 158.00 | 169.00 | 312,500 | 0 |
| 16-Jun-2025 | 157.00 | 159.00 | 157.00 | 159.00 | 14,700 | 0 |
| 13-Jun-2025 | 159.00 | 160.00 | 153.00 | 159.00 | 11,600 | 0 |
| 12-Jun-2025 | 158.00 | 160.00 | 155.00 | 160.00 | 131,100 | 0 |
| 11-Jun-2025 | 160.00 | 160.00 | 155.00 | 156.00 | 236,000 | 0 |
| 10-Jun-2025 | 166.00 | 166.00 | 159.00 | 160.00 | 56,600 | 0 |
| 05-Jun-2025 | 162.00 | 167.00 | 162.00 | 163.00 | 193,200 | 0 |
| 04-Jun-2025 | 168.00 | 168.00 | 160.00 | 161.00 | 150,800 | 0 |
| 03-Jun-2025 | 165.00 | 169.00 | 163.00 | 168.00 | 507,700 | 0 |
| 02-Jun-2025 | 167.00 | 167.00 | 153.00 | 165.00 | 86,100 | 0 |
| 28-May-2025 | 167.00 | 170.00 | 166.00 | 167.00 | 584,200 | 0 |
| 27-May-2025 | 163.00 | 169.00 | 163.00 | 167.00 | 525,200 | 0 |
| 26-May-2025 | 157.00 | 166.00 | 157.00 | 162.00 | 1,185,500 | 0 |
| 23-May-2025 | 162.00 | 165.00 | 155.00 | 156.00 | 357,000 | 0 |
| 22-May-2025 | 149.00 | 163.00 | 148.00 | 157.00 | 1,072,000 | 0 |
| 21-May-2025 | 155.00 | 159.00 | 146.00 | 149.00 | 1,053,300 | 0 |
| 20-May-2025 | 143.00 | 190.00 | 143.00 | 160.00 | 5,597,300 | 0 |
| 19-May-2025 | 140.00 | 143.00 | 140.00 | 143.00 | 68,700 | 0 |
| 16-May-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 22,000 | 0 |
| 15-May-2025 | 140.00 | 142.00 | 137.00 | 142.00 | 7,300 | 0 |
| 14-May-2025 | 140.00 | 140.00 | 136.00 | 140.00 | 124,900 | 0 |
| 09-May-2025 | 140.00 | 140.00 | 138.00 | 140.00 | 66,400 | 0 |
| 08-May-2025 | 140.00 | 142.00 | 140.00 | 140.00 | 58,200 | 0 |
| 07-May-2025 | 136.00 | 140.00 | 135.00 | 140.00 | 11,200 | 0 |
| 06-May-2025 | 140.00 | 140.00 | 138.00 | 138.00 | 4,600 | 0 |
| 05-May-2025 | 137.00 | 141.00 | 137.00 | 140.00 | 8,400 | 0 |
| 02-May-2025 | 140.00 | 141.00 | 136.00 | 141.00 | 30,900 | 0 |
| 30-Apr-2025 | 140.00 | 143.00 | 138.00 | 143.00 | 64,300 | 0 |
| 29-Apr-2025 | 130.00 | 143.00 | 130.00 | 140.00 | 159,900 | 0 |
| 28-Apr-2025 | 134.00 | 134.00 | 130.00 | 134.00 | 61,900 | 0 |
| 25-Apr-2025 | 134.00 | 134.00 | 130.00 | 133.00 | 11,300 | 0 |
| 24-Apr-2025 | 133.00 | 134.00 | 133.00 | 134.00 | 12,100 | 0 |
| 23-Apr-2025 | 133.00 | 134.00 | 129.00 | 133.00 | 19,700 | 0 |
| 22-Apr-2025 | 131.00 | 131.00 | 130.00 | 131.00 | 13,200 | 0 |
| 21-Apr-2025 | 132.00 | 132.00 | 131.00 | 131.00 | 1,700 | 0 |
| 17-Apr-2025 | 132.00 | 132.00 | 126.00 | 132.00 | 2,100 | 0 |
| 16-Apr-2025 | 132.00 | 132.00 | 131.00 | 132.00 | 15,100 | 0 |
| 15-Apr-2025 | 133.00 | 133.00 | 132.00 | 132.00 | 48,100 | 0 |
| 14-Apr-2025 | 133.00 | 133.00 | 132.00 | 133.00 | 1,500 | 0 |
| 11-Apr-2025 | 132.00 | 133.00 | 131.00 | 133.00 | 1,000 | 0 |
| 10-Apr-2025 | 133.00 | 133.00 | 130.00 | 133.00 | 38,500 | 0 |
| 09-Apr-2025 | 129.00 | 133.00 | 129.00 | 133.00 | 4,700 | 0 |
| 08-Apr-2025 | 133.00 | 133.00 | 128.00 | 129.00 | 71,100 | 0 |
| 27-Mar-2025 | 133.00 | 134.00 | 121.00 | 134.00 | 51,800 | 0 |
| 26-Mar-2025 | 130.00 | 133.00 | 130.00 | 132.00 | 1,500 | 0 |
| 25-Mar-2025 | 133.00 | 133.00 | 129.00 | 129.00 | 7,000 | 0 |
| 24-Mar-2025 | 129.00 | 134.00 | 121.00 | 133.00 | 25,400 | 0 |
| 21-Mar-2025 | 132.00 | 132.00 | 132.00 | 132.00 | 6,300 | 0 |
| 20-Mar-2025 | 130.00 | 133.00 | 130.00 | 132.00 | 800 | 0 |
| 19-Mar-2025 | 131.00 | 135.00 | 130.00 | 134.00 | 6,000 | 0 |
| 18-Mar-2025 | 132.00 | 133.00 | 126.00 | 131.00 | 66,900 | 0 |
| 17-Mar-2025 | 130.00 | 133.00 | 130.00 | 132.00 | 38,300 | 0 |
| 14-Mar-2025 | 133.00 | 134.00 | 128.00 | 130.00 | 74,700 | 0 |
| 13-Mar-2025 | 130.00 | 133.00 | 129.00 | 130.00 | 13,700 | 0 |
| 12-Mar-2025 | 128.00 | 132.00 | 128.00 | 130.00 | 79,400 | 0 |
| 11-Mar-2025 | 130.00 | 130.00 | 127.00 | 128.00 | 32,800 | 0 |
| 10-Mar-2025 | 130.00 | 132.00 | 130.00 | 130.00 | 18,600 | 0 |
| 07-Mar-2025 | 130.00 | 133.00 | 130.00 | 130.00 | 1,000 | 0 |
| 06-Mar-2025 | 133.00 | 133.00 | 131.00 | 132.00 | 7,200 | 0 |
| 05-Mar-2025 | 131.00 | 134.00 | 126.00 | 133.00 | 47,000 | 0 |
| 04-Mar-2025 | 134.00 | 134.00 | 133.00 | 133.00 | 1,300 | 0 |
| 03-Mar-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 15,600 | 0 |
| 28-Feb-2025 | 131.00 | 136.00 | 130.00 | 135.00 | 43,000 | 0 |
| 27-Feb-2025 | 133.00 | 133.00 | 131.00 | 133.00 | 12,700 | 0 |
| 26-Feb-2025 | 132.00 | 136.00 | 131.00 | 133.00 | 7,900 | 0 |
| 25-Feb-2025 | 135.00 | 137.00 | 132.00 | 132.00 | 11,000 | 0 |
| 24-Feb-2025 | 136.00 | 137.00 | 130.00 | 137.00 | 11,000 | 0 |
| 21-Feb-2025 | 137.00 | 137.00 | 137.00 | 137.00 | 2,300 | 0 |
| 20-Feb-2025 | 137.00 | 139.00 | 137.00 | 137.00 | 7,400 | 0 |
| 19-Feb-2025 | 137.00 | 137.00 | 137.00 | 137.00 | 2,000 | 0 |
| 18-Feb-2025 | 138.00 | 138.00 | 137.00 | 138.00 | 2,500 | 0 |
| 17-Feb-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 39,600 | 0 |
| 14-Feb-2025 | 139.00 | 139.00 | 136.00 | 139.00 | 4,600 | 0 |
| 13-Feb-2025 | 138.00 | 139.00 | 134.00 | 139.00 | 2,000 | 0 |
| 12-Feb-2025 | 139.00 | 139.00 | 139.00 | 139.00 | 1,700 | 0 |
| 11-Feb-2025 | 142.00 | 142.00 | 137.00 | 137.00 | 1,900 | 0 |
| 10-Feb-2025 | 142.00 | 142.00 | 137.00 | 139.00 | 11,400 | 0 |
| 07-Feb-2025 | 137.00 | 142.00 | 137.00 | 137.00 | 6,800 | 0 |