| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 150.00 | 151.00 | 148.00 | 150.00 | 239,100 | 0 |
| 17-Jul-2025 | 149.00 | 151.00 | 149.00 | 150.00 | 158,500 | 0 |
| 16-Jul-2025 | 150.00 | 152.00 | 149.00 | 149.00 | 228,100 | 0 |
| 15-Jul-2025 | 153.00 | 153.00 | 147.00 | 150.00 | 569,400 | 0 |
| 14-Jul-2025 | 153.00 | 154.00 | 150.00 | 153.00 | 472,400 | 0 |
| 11-Jul-2025 | 150.00 | 157.00 | 149.00 | 153.00 | 1,639,800 | 0 |
| 10-Jul-2025 | 149.00 | 153.00 | 149.00 | 150.00 | 766,200 | 0 |
| 09-Jul-2025 | 146.00 | 150.00 | 146.00 | 149.00 | 125,200 | 0 |
| 08-Jul-2025 | 149.00 | 151.00 | 146.00 | 150.00 | 366,400 | 0 |
| 07-Jul-2025 | 148.00 | 150.00 | 146.00 | 148.00 | 384,800 | 0 |
| 04-Jul-2025 | 150.00 | 150.00 | 145.00 | 149.00 | 651,300 | 0 |
| 03-Jul-2025 | 148.00 | 149.00 | 145.00 | 149.00 | 554,700 | 0 |
| 02-Jul-2025 | 149.00 | 152.00 | 146.00 | 149.00 | 581,400 | 0 |
| 01-Jul-2025 | 146.00 | 150.00 | 145.00 | 147.00 | 653,900 | 0 |
| 30-Jun-2025 | 148.00 | 149.00 | 144.00 | 146.00 | 338,800 | 0 |
| 26-Jun-2025 | 149.00 | 152.00 | 148.00 | 148.00 | 246,600 | 0 |
| 25-Jun-2025 | 148.00 | 155.00 | 146.00 | 149.00 | 1,337,300 | 0 |
| 24-Jun-2025 | 149.00 | 149.00 | 146.00 | 148.00 | 188,400 | 0 |
| 23-Jun-2025 | 147.00 | 149.00 | 143.00 | 147.00 | 969,000 | 0 |
| 20-Jun-2025 | 146.00 | 155.00 | 146.00 | 150.00 | 2,085,300 | 0 |
| 19-Jun-2025 | 151.00 | 152.00 | 146.00 | 146.00 | 1,240,000 | 0 |
| 18-Jun-2025 | 152.00 | 153.00 | 150.00 | 151.00 | 476,400 | 0 |
| 17-Jun-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 279,600 | 0 |
| 16-Jun-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 541,100 | 0 |
| 13-Jun-2025 | 151.00 | 153.00 | 150.00 | 151.00 | 936,300 | 0 |
| 12-Jun-2025 | 151.00 | 152.00 | 150.00 | 152.00 | 539,900 | 0 |
| 11-Jun-2025 | 152.00 | 152.00 | 150.00 | 152.00 | 413,500 | 0 |
| 10-Jun-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 1,488,400 | 0 |
| 05-Jun-2025 | 153.00 | 154.00 | 151.00 | 151.00 | 976,400 | 0 |
| 04-Jun-2025 | 165.00 | 170.00 | 150.00 | 152.00 | 18,620,900 | 0 |
| 03-Jun-2025 | 155.00 | 155.00 | 152.00 | 153.00 | 541,200 | 0 |
| 02-Jun-2025 | 153.00 | 157.00 | 152.00 | 155.00 | 976,000 | 0 |
| 28-May-2025 | 154.00 | 156.00 | 152.00 | 153.00 | 823,700 | 0 |
| 27-May-2025 | 156.00 | 156.00 | 152.00 | 152.00 | 781,700 | 0 |
| 26-May-2025 | 153.00 | 158.00 | 151.00 | 155.00 | 2,508,700 | 0 |
| 23-May-2025 | 156.00 | 156.00 | 153.00 | 154.00 | 426,600 | 0 |
| 22-May-2025 | 155.00 | 156.00 | 153.00 | 154.00 | 765,500 | 0 |
| 21-May-2025 | 154.00 | 156.00 | 152.00 | 155.00 | 1,153,100 | 0 |
| 20-May-2025 | 156.00 | 158.00 | 153.00 | 153.00 | 2,607,400 | 0 |
| 19-May-2025 | 156.00 | 158.00 | 154.00 | 156.00 | 2,450,500 | 0 |
| 16-May-2025 | 156.00 | 164.00 | 153.00 | 156.00 | 9,062,800 | 0 |
| 15-May-2025 | 153.00 | 156.00 | 152.00 | 155.00 | 2,219,700 | 0 |
| 14-May-2025 | 155.00 | 158.00 | 151.00 | 152.00 | 2,536,400 | 0 |
| 09-May-2025 | 156.00 | 159.00 | 154.00 | 155.00 | 3,174,100 | 0 |
| 08-May-2025 | 156.00 | 158.00 | 155.00 | 155.00 | 4,130,500 | 0 |
| 07-May-2025 | 164.00 | 164.00 | 154.00 | 155.00 | 9,675,600 | 0 |
| 06-May-2025 | 167.00 | 167.00 | 160.00 | 163.00 | 4,630,100 | 0 |
| 05-May-2025 | 180.00 | 180.00 | 163.00 | 164.00 | 10,526,200 | 0 |
| 02-May-2025 | 179.00 | 180.00 | 174.00 | 180.00 | 2,542,300 | 0 |
| 30-Apr-2025 | 175.00 | 183.00 | 175.00 | 177.00 | 3,756,400 | 0 |
| 29-Apr-2025 | 196.00 | 234.00 | 173.00 | 173.00 | 39,752,300 | 0 |
| 28-Apr-2025 | 161.00 | 200.00 | 154.00 | 196.00 | 12,047,900 | 0 |
| 25-Apr-2025 | 147.00 | 160.00 | 145.00 | 154.00 | 1,991,500 | 0 |
| 24-Apr-2025 | 151.00 | 151.00 | 145.00 | 147.00 | 527,700 | 0 |
| 23-Apr-2025 | 153.00 | 153.00 | 149.00 | 151.00 | 743,600 | 0 |
| 22-Apr-2025 | 157.00 | 160.00 | 150.00 | 152.00 | 2,574,600 | 0 |
| 21-Apr-2025 | 149.00 | 169.00 | 146.00 | 165.00 | 2,430,300 | 0 |
| 17-Apr-2025 | 150.00 | 153.00 | 148.00 | 149.00 | 126,100 | 0 |
| 16-Apr-2025 | 149.00 | 153.00 | 147.00 | 151.00 | 863,000 | 0 |
| 15-Apr-2025 | 147.00 | 151.00 | 140.00 | 147.00 | 1,041,100 | 0 |
| 14-Apr-2025 | 140.00 | 150.00 | 137.00 | 146.00 | 2,670,200 | 0 |
| 11-Apr-2025 | 130.00 | 160.00 | 127.00 | 154.00 | 3,101,900 | 0 |
| 10-Apr-2025 | 127.00 | 135.00 | 126.00 | 130.00 | 375,700 | 0 |
| 09-Apr-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 537,800 | 0 |
| 08-Apr-2025 | 138.00 | 138.00 | 128.00 | 132.00 | 469,200 | 0 |
| 27-Mar-2025 | 140.00 | 144.00 | 135.00 | 143.00 | 253,300 | 0 |
| 26-Mar-2025 | 142.00 | 143.00 | 137.00 | 140.00 | 150,700 | 0 |
| 25-Mar-2025 | 137.00 | 141.00 | 133.00 | 137.00 | 74,900 | 0 |
| 24-Mar-2025 | 137.00 | 143.00 | 131.00 | 133.00 | 387,600 | 0 |
| 21-Mar-2025 | 145.00 | 145.00 | 140.00 | 141.00 | 87,800 | 0 |
| 20-Mar-2025 | 144.00 | 148.00 | 144.00 | 144.00 | 129,700 | 0 |
| 19-Mar-2025 | 146.00 | 147.00 | 144.00 | 144.00 | 134,600 | 0 |
| 18-Mar-2025 | 149.00 | 151.00 | 137.00 | 145.00 | 1,179,200 | 0 |
| 17-Mar-2025 | 157.00 | 157.00 | 148.00 | 149.00 | 1,632,000 | 0 |
| 14-Mar-2025 | 151.00 | 164.00 | 147.00 | 154.00 | 11,024,700 | 0 |
| 13-Mar-2025 | 148.00 | 152.00 | 143.00 | 147.00 | 622,000 | 0 |
| 12-Mar-2025 | 146.00 | 149.00 | 144.00 | 148.00 | 223,900 | 0 |
| 11-Mar-2025 | 146.00 | 150.00 | 146.00 | 146.00 | 432,000 | 0 |
| 10-Mar-2025 | 149.00 | 156.00 | 146.00 | 148.00 | 1,152,200 | 0 |
| 07-Mar-2025 | 150.00 | 152.00 | 148.00 | 149.00 | 179,900 | 0 |
| 06-Mar-2025 | 149.00 | 164.00 | 147.00 | 149.00 | 4,712,800 | 0 |
| 05-Mar-2025 | 149.00 | 157.00 | 148.00 | 150.00 | 444,600 | 0 |
| 04-Mar-2025 | 150.00 | 159.00 | 145.00 | 148.00 | 1,630,400 | 0 |
| 03-Mar-2025 | 145.00 | 155.00 | 144.00 | 150.00 | 1,344,700 | 0 |
| 28-Feb-2025 | 151.00 | 155.00 | 144.00 | 144.00 | 712,700 | 0 |
| 27-Feb-2025 | 155.00 | 158.00 | 150.00 | 151.00 | 1,756,200 | 0 |
| 26-Feb-2025 | 183.00 | 190.00 | 152.00 | 155.00 | 18,801,400 | 0 |
| 25-Feb-2025 | 157.00 | 173.00 | 157.00 | 173.00 | 2,413,200 | 0 |
| 24-Feb-2025 | 159.00 | 160.00 | 157.00 | 159.00 | 141,700 | 0 |
| 21-Feb-2025 | 159.00 | 162.00 | 159.00 | 159.00 | 326,600 | 0 |
| 20-Feb-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 193,400 | 0 |
| 19-Feb-2025 | 160.00 | 161.00 | 158.00 | 158.00 | 373,900 | 0 |
| 18-Feb-2025 | 160.00 | 161.00 | 157.00 | 159.00 | 769,000 | 0 |
| 17-Feb-2025 | 166.00 | 173.00 | 150.00 | 156.00 | 3,242,600 | 0 |
| 14-Feb-2025 | 166.00 | 171.00 | 164.00 | 165.00 | 642,900 | 0 |
| 13-Feb-2025 | 167.00 | 169.00 | 160.00 | 166.00 | 501,500 | 0 |
| 12-Feb-2025 | 165.00 | 169.00 | 164.00 | 166.00 | 488,900 | 0 |
| 11-Feb-2025 | 166.00 | 166.00 | 163.00 | 164.00 | 394,400 | 0 |
| 10-Feb-2025 | 167.00 | 167.00 | 163.00 | 166.00 | 447,300 | 0 |
| 07-Feb-2025 | 172.00 | 173.00 | 166.00 | 166.00 | 1,053,200 | 0 |