| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 146.00 | 146.00 | 141.00 | 142.00 | 793,400 | 0 |
| 18-Jul-2025 | 140.00 | 152.00 | 139.00 | 143.00 | 6,939,900 | 0 |
| 17-Jul-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 123,600 | 0 |
| 16-Jul-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 119,200 | 0 |
| 15-Jul-2025 | 142.00 | 145.00 | 139.00 | 141.00 | 617,300 | 0 |
| 14-Jul-2025 | 140.00 | 143.00 | 140.00 | 142.00 | 164,900 | 0 |
| 11-Jul-2025 | 141.00 | 145.00 | 139.00 | 142.00 | 366,200 | 0 |
| 10-Jul-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 165,100 | 0 |
| 09-Jul-2025 | 140.00 | 140.00 | 137.00 | 140.00 | 108,900 | 0 |
| 08-Jul-2025 | 140.00 | 141.00 | 139.00 | 140.00 | 120,800 | 0 |
| 07-Jul-2025 | 140.00 | 143.00 | 138.00 | 140.00 | 255,300 | 0 |
| 04-Jul-2025 | 142.00 | 145.00 | 140.00 | 140.00 | 308,600 | 0 |
| 03-Jul-2025 | 142.00 | 144.00 | 140.00 | 141.00 | 234,700 | 0 |
| 02-Jul-2025 | 138.00 | 143.00 | 138.00 | 140.00 | 284,900 | 0 |
| 01-Jul-2025 | 138.00 | 150.00 | 136.00 | 141.00 | 2,625,900 | 0 |
| 30-Jun-2025 | 135.00 | 140.00 | 135.00 | 138.00 | 202,700 | 0 |
| 26-Jun-2025 | 140.00 | 142.00 | 135.00 | 135.00 | 306,600 | 0 |
| 25-Jun-2025 | 139.00 | 141.00 | 137.00 | 139.00 | 214,100 | 0 |
| 24-Jun-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 226,400 | 0 |
| 23-Jun-2025 | 139.00 | 144.00 | 139.00 | 140.00 | 254,300 | 0 |
| 20-Jun-2025 | 138.00 | 145.00 | 136.00 | 143.00 | 247,200 | 0 |
| 19-Jun-2025 | 142.00 | 143.00 | 138.00 | 140.00 | 305,300 | 0 |
| 18-Jun-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 558,200 | 0 |
| 17-Jun-2025 | 145.00 | 145.00 | 142.00 | 143.00 | 242,700 | 0 |
| 16-Jun-2025 | 145.00 | 147.00 | 142.00 | 145.00 | 553,000 | 0 |
| 13-Jun-2025 | 149.00 | 155.00 | 139.00 | 145.00 | 4,453,700 | 0 |
| 12-Jun-2025 | 154.00 | 182.00 | 150.00 | 152.00 | 13,109,300 | 0 |
| 11-Jun-2025 | 150.00 | 159.00 | 148.00 | 153.00 | 2,481,200 | 0 |
| 10-Jun-2025 | 149.00 | 151.00 | 147.00 | 149.00 | 248,500 | 0 |
| 05-Jun-2025 | 152.00 | 153.00 | 148.00 | 148.00 | 643,500 | 0 |
| 04-Jun-2025 | 149.00 | 157.00 | 148.00 | 150.00 | 1,152,100 | 0 |
| 03-Jun-2025 | 152.00 | 157.00 | 147.00 | 147.00 | 1,446,300 | 0 |
| 02-Jun-2025 | 163.00 | 164.00 | 152.00 | 153.00 | 3,094,100 | 0 |
| 28-May-2025 | 149.00 | 172.00 | 148.00 | 157.00 | 25,694,800 | 0 |
| 27-May-2025 | 147.00 | 154.00 | 145.00 | 148.00 | 2,140,700 | 0 |
| 26-May-2025 | 146.00 | 151.00 | 144.00 | 147.00 | 1,779,100 | 0 |
| 23-May-2025 | 146.00 | 151.00 | 145.00 | 146.00 | 1,003,200 | 0 |
| 22-May-2025 | 149.00 | 149.00 | 145.00 | 146.00 | 685,600 | 0 |
| 21-May-2025 | 148.00 | 152.00 | 145.00 | 147.00 | 858,100 | 0 |
| 20-May-2025 | 154.00 | 155.00 | 145.00 | 145.00 | 1,260,700 | 0 |
| 19-May-2025 | 160.00 | 192.00 | 144.00 | 153.00 | 26,381,600 | 0 |
| 16-May-2025 | 140.00 | 162.00 | 135.00 | 160.00 | 32,212,600 | 0 |
| 15-May-2025 | 134.00 | 148.00 | 131.00 | 135.00 | 3,117,800 | 0 |
| 14-May-2025 | 130.00 | 134.00 | 130.00 | 133.00 | 352,400 | 0 |
| 09-May-2025 | 135.00 | 137.00 | 130.00 | 130.00 | 618,800 | 0 |
| 08-May-2025 | 137.00 | 141.00 | 130.00 | 132.00 | 2,059,800 | 0 |
| 07-May-2025 | 148.00 | 173.00 | 130.00 | 132.00 | 25,845,600 | 0 |
| 06-May-2025 | 139.00 | 180.00 | 136.00 | 146.00 | 25,312,300 | 0 |
| 05-May-2025 | 123.00 | 157.00 | 120.00 | 138.00 | 37,089,100 | 0 |
| 02-May-2025 | 125.00 | 127.00 | 120.00 | 121.00 | 1,664,400 | 0 |
| 30-Apr-2025 | 117.00 | 148.00 | 116.00 | 125.00 | 16,768,400 | 0 |
| 29-Apr-2025 | 121.00 | 121.00 | 116.00 | 116.00 | 1,055,500 | 0 |
| 28-Apr-2025 | 119.00 | 126.00 | 116.00 | 118.00 | 2,513,900 | 0 |
| 25-Apr-2025 | 117.00 | 123.00 | 115.00 | 117.00 | 2,080,400 | 0 |
| 24-Apr-2025 | 120.00 | 121.00 | 116.00 | 116.00 | 682,100 | 0 |
| 23-Apr-2025 | 114.00 | 121.00 | 113.00 | 115.00 | 2,155,400 | 0 |
| 22-Apr-2025 | 112.00 | 114.00 | 110.00 | 113.00 | 212,100 | 0 |
| 21-Apr-2025 | 111.00 | 114.00 | 110.00 | 112.00 | 145,200 | 0 |
| 17-Apr-2025 | 113.00 | 114.00 | 110.00 | 112.00 | 376,100 | 0 |
| 16-Apr-2025 | 112.00 | 114.00 | 111.00 | 111.00 | 282,700 | 0 |
| 15-Apr-2025 | 113.00 | 116.00 | 110.00 | 110.00 | 923,200 | 0 |
| 14-Apr-2025 | 115.00 | 116.00 | 111.00 | 113.00 | 837,900 | 0 |
| 11-Apr-2025 | 115.00 | 119.00 | 113.00 | 114.00 | 365,800 | 0 |
| 10-Apr-2025 | 115.00 | 121.00 | 114.00 | 114.00 | 928,600 | 0 |
| 09-Apr-2025 | 111.00 | 134.00 | 97.00 | 114.00 | 9,409,500 | 0 |
| 08-Apr-2025 | 118.00 | 118.00 | 103.00 | 110.00 | 1,092,500 | 0 |
| 27-Mar-2025 | 131.00 | 132.00 | 121.00 | 121.00 | 2,863,800 | 0 |
| 26-Mar-2025 | 123.00 | 157.00 | 119.00 | 128.00 | 19,731,600 | 0 |
| 25-Mar-2025 | 119.00 | 153.00 | 115.00 | 123.00 | 25,347,000 | 0 |
| 24-Mar-2025 | 111.00 | 142.00 | 111.00 | 118.00 | 16,737,600 | 0 |
| 21-Mar-2025 | 118.00 | 120.00 | 115.00 | 117.00 | 287,700 | 0 |
| 20-Mar-2025 | 121.00 | 121.00 | 119.00 | 119.00 | 299,700 | 0 |
| 19-Mar-2025 | 120.00 | 124.00 | 120.00 | 121.00 | 166,100 | 0 |
| 18-Mar-2025 | 124.00 | 131.00 | 118.00 | 122.00 | 1,925,700 | 0 |
| 17-Mar-2025 | 125.00 | 129.00 | 123.00 | 123.00 | 655,800 | 0 |
| 14-Mar-2025 | 126.00 | 130.00 | 125.00 | 126.00 | 281,800 | 0 |
| 13-Mar-2025 | 128.00 | 130.00 | 127.00 | 127.00 | 337,900 | 0 |
| 12-Mar-2025 | 131.00 | 131.00 | 127.00 | 130.00 | 388,600 | 0 |
| 11-Mar-2025 | 128.00 | 138.00 | 127.00 | 128.00 | 3,342,100 | 0 |
| 10-Mar-2025 | 129.00 | 136.00 | 127.00 | 128.00 | 2,074,400 | 0 |
| 07-Mar-2025 | 136.00 | 136.00 | 128.00 | 132.00 | 1,081,400 | 0 |
| 06-Mar-2025 | 176.00 | 189.00 | 127.00 | 135.00 | 18,725,500 | 0 |
| 05-Mar-2025 | 120.00 | 163.00 | 119.00 | 160.00 | 11,639,200 | 0 |
| 04-Mar-2025 | 126.00 | 141.00 | 121.00 | 121.00 | 3,038,400 | 0 |
| 03-Mar-2025 | 127.00 | 131.00 | 121.00 | 126.00 | 567,700 | 0 |
| 28-Feb-2025 | 128.00 | 134.00 | 126.00 | 127.00 | 504,600 | 0 |
| 27-Feb-2025 | 132.00 | 133.00 | 128.00 | 128.00 | 393,000 | 0 |
| 26-Feb-2025 | 137.00 | 137.00 | 132.00 | 133.00 | 208,600 | 0 |
| 25-Feb-2025 | 141.00 | 142.00 | 135.00 | 136.00 | 320,900 | 0 |
| 24-Feb-2025 | 138.00 | 141.00 | 136.00 | 141.00 | 263,400 | 0 |
| 21-Feb-2025 | 142.00 | 142.00 | 137.00 | 138.00 | 242,700 | 0 |
| 20-Feb-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 191,200 | 0 |
| 19-Feb-2025 | 140.00 | 142.00 | 138.00 | 141.00 | 469,100 | 0 |
| 18-Feb-2025 | 140.00 | 142.00 | 138.00 | 140.00 | 368,600 | 0 |
| 17-Feb-2025 | 137.00 | 142.00 | 137.00 | 138.00 | 237,100 | 0 |
| 14-Feb-2025 | 137.00 | 143.00 | 135.00 | 140.00 | 741,700 | 0 |
| 13-Feb-2025 | 138.00 | 139.00 | 134.00 | 134.00 | 421,800 | 0 |
| 12-Feb-2025 | 142.00 | 142.00 | 138.00 | 138.00 | 274,200 | 0 |
| 11-Feb-2025 | 140.00 | 143.00 | 138.00 | 139.00 | 751,900 | 0 |
| 10-Feb-2025 | 139.00 | 146.00 | 131.00 | 141.00 | 775,300 | 0 |