| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 181.00 | 193.00 | 179.00 | 186.00 | 777,200 | 0 |
| 17-Jul-2025 | 184.00 | 184.00 | 180.00 | 183.00 | 237,600 | 0 |
| 16-Jul-2025 | 185.00 | 186.00 | 180.00 | 184.00 | 721,400 | 0 |
| 15-Jul-2025 | 185.00 | 188.00 | 183.00 | 187.00 | 109,900 | 0 |
| 14-Jul-2025 | 187.00 | 192.00 | 182.00 | 185.00 | 1,208,700 | 0 |
| 11-Jul-2025 | 188.00 | 192.00 | 187.00 | 187.00 | 223,600 | 0 |
| 10-Jul-2025 | 187.00 | 198.00 | 187.00 | 188.00 | 1,178,600 | 0 |
| 09-Jul-2025 | 185.00 | 191.00 | 184.00 | 187.00 | 675,400 | 0 |
| 08-Jul-2025 | 193.00 | 195.00 | 183.00 | 186.00 | 1,608,200 | 0 |
| 07-Jul-2025 | 188.00 | 197.00 | 184.00 | 195.00 | 1,856,100 | 0 |
| 04-Jul-2025 | 190.00 | 190.00 | 185.00 | 185.00 | 2,311,800 | 0 |
| 03-Jul-2025 | 183.00 | 204.00 | 182.00 | 190.00 | 8,851,000 | 0 |
| 02-Jul-2025 | 180.00 | 183.00 | 176.00 | 183.00 | 653,900 | 0 |
| 01-Jul-2025 | 183.00 | 183.00 | 180.00 | 180.00 | 392,500 | 0 |
| 30-Jun-2025 | 185.00 | 185.00 | 180.00 | 183.00 | 382,700 | 0 |
| 26-Jun-2025 | 182.00 | 189.00 | 182.00 | 183.00 | 561,200 | 0 |
| 25-Jun-2025 | 187.00 | 188.00 | 182.00 | 183.00 | 1,889,900 | 0 |
| 24-Jun-2025 | 183.00 | 190.00 | 182.00 | 188.00 | 1,666,800 | 0 |
| 23-Jun-2025 | 186.00 | 210.00 | 186.00 | 194.00 | 16,156,800 | 0 |
| 20-Jun-2025 | 178.00 | 184.00 | 174.00 | 182.00 | 314,600 | 0 |
| 19-Jun-2025 | 187.00 | 188.00 | 175.00 | 179.00 | 677,600 | 0 |
| 18-Jun-2025 | 182.00 | 188.00 | 182.00 | 185.00 | 220,300 | 0 |
| 17-Jun-2025 | 183.00 | 185.00 | 181.00 | 181.00 | 888,800 | 0 |
| 16-Jun-2025 | 184.00 | 190.00 | 183.00 | 184.00 | 600,500 | 0 |
| 13-Jun-2025 | 186.00 | 192.00 | 181.00 | 184.00 | 737,900 | 0 |
| 12-Jun-2025 | 187.00 | 193.00 | 183.00 | 185.00 | 1,920,500 | 0 |
| 11-Jun-2025 | 192.00 | 194.00 | 184.00 | 187.00 | 1,598,100 | 0 |
| 10-Jun-2025 | 189.00 | 193.00 | 171.00 | 193.00 | 2,419,900 | 0 |
| 05-Jun-2025 | 180.00 | 198.00 | 179.00 | 189.00 | 9,679,100 | 0 |
| 04-Jun-2025 | 179.00 | 186.00 | 179.00 | 180.00 | 1,714,700 | 0 |
| 03-Jun-2025 | 177.00 | 183.00 | 172.00 | 177.00 | 1,686,300 | 0 |
| 02-Jun-2025 | 170.00 | 190.00 | 170.00 | 178.00 | 10,454,800 | 0 |
| 28-May-2025 | 170.00 | 176.00 | 168.00 | 170.00 | 1,269,300 | 0 |
| 27-May-2025 | 170.00 | 171.00 | 167.00 | 170.00 | 746,700 | 0 |
| 26-May-2025 | 174.00 | 174.00 | 169.00 | 170.00 | 1,571,400 | 0 |
| 23-May-2025 | 174.00 | 176.00 | 172.00 | 173.00 | 2,056,700 | 0 |
| 22-May-2025 | 160.00 | 216.00 | 160.00 | 198.00 | 22,199,900 | 0 |
| 21-May-2025 | 162.00 | 163.00 | 158.00 | 160.00 | 90,200 | 0 |
| 20-May-2025 | 164.00 | 164.00 | 157.00 | 158.00 | 742,600 | 0 |
| 19-May-2025 | 163.00 | 165.00 | 158.00 | 158.00 | 456,900 | 0 |
| 16-May-2025 | 163.00 | 168.00 | 161.00 | 163.00 | 244,800 | 0 |
| 15-May-2025 | 159.00 | 169.00 | 157.00 | 162.00 | 219,000 | 0 |
| 14-May-2025 | 162.00 | 164.00 | 157.00 | 160.00 | 453,300 | 0 |
| 09-May-2025 | 161.00 | 173.00 | 158.00 | 160.00 | 637,200 | 0 |
| 08-May-2025 | 169.00 | 179.00 | 162.00 | 162.00 | 2,277,100 | 0 |
| 07-May-2025 | 158.00 | 188.00 | 156.00 | 169.00 | 9,272,100 | 0 |
| 06-May-2025 | 151.00 | 163.00 | 151.00 | 156.00 | 1,736,000 | 0 |
| 05-May-2025 | 153.00 | 154.00 | 149.00 | 152.00 | 358,000 | 0 |
| 02-May-2025 | 150.00 | 156.00 | 148.00 | 153.00 | 263,800 | 0 |
| 30-Apr-2025 | 150.00 | 154.00 | 147.00 | 150.00 | 548,700 | 0 |
| 29-Apr-2025 | 150.00 | 152.00 | 147.00 | 147.00 | 71,100 | 0 |
| 28-Apr-2025 | 149.00 | 152.00 | 145.00 | 147.00 | 101,200 | 0 |
| 25-Apr-2025 | 152.00 | 152.00 | 148.00 | 149.00 | 219,100 | 0 |
| 24-Apr-2025 | 149.00 | 153.00 | 148.00 | 149.00 | 167,800 | 0 |
| 23-Apr-2025 | 151.00 | 151.00 | 145.00 | 149.00 | 47,000 | 0 |
| 22-Apr-2025 | 149.00 | 150.00 | 141.00 | 148.00 | 41,300 | 0 |
| 21-Apr-2025 | 147.00 | 153.00 | 147.00 | 148.00 | 151,600 | 0 |
| 17-Apr-2025 | 151.00 | 154.00 | 146.00 | 147.00 | 206,900 | 0 |
| 16-Apr-2025 | 151.00 | 153.00 | 147.00 | 151.00 | 75,200 | 0 |
| 15-Apr-2025 | 152.00 | 152.00 | 146.00 | 151.00 | 116,600 | 0 |
| 14-Apr-2025 | 150.00 | 150.00 | 146.00 | 146.00 | 22,600 | 0 |
| 11-Apr-2025 | 147.00 | 147.00 | 141.00 | 142.00 | 42,100 | 0 |
| 10-Apr-2025 | 144.00 | 154.00 | 140.00 | 144.00 | 109,800 | 0 |
| 09-Apr-2025 | 145.00 | 145.00 | 140.00 | 143.00 | 34,300 | 0 |
| 08-Apr-2025 | 140.00 | 145.00 | 132.00 | 140.00 | 208,500 | 0 |
| 27-Mar-2025 | 150.00 | 156.00 | 149.00 | 150.00 | 485,400 | 0 |
| 26-Mar-2025 | 153.00 | 153.00 | 148.00 | 149.00 | 35,900 | 0 |
| 25-Mar-2025 | 148.00 | 158.00 | 138.00 | 148.00 | 360,700 | 0 |
| 24-Mar-2025 | 151.00 | 151.00 | 147.00 | 147.00 | 74,900 | 0 |
| 21-Mar-2025 | 150.00 | 151.00 | 149.00 | 150.00 | 124,900 | 0 |
| 20-Mar-2025 | 149.00 | 152.00 | 148.00 | 152.00 | 85,900 | 0 |
| 19-Mar-2025 | 152.00 | 152.00 | 148.00 | 149.00 | 126,700 | 0 |
| 18-Mar-2025 | 154.00 | 160.00 | 150.00 | 150.00 | 244,800 | 0 |
| 17-Mar-2025 | 156.00 | 156.00 | 150.00 | 154.00 | 300,100 | 0 |
| 14-Mar-2025 | 160.00 | 160.00 | 154.00 | 155.00 | 514,100 | 0 |
| 13-Mar-2025 | 157.00 | 164.00 | 157.00 | 160.00 | 755,300 | 0 |
| 12-Mar-2025 | 158.00 | 158.00 | 155.00 | 158.00 | 229,600 | 0 |
| 11-Mar-2025 | 159.00 | 161.00 | 156.00 | 156.00 | 88,100 | 0 |
| 10-Mar-2025 | 159.00 | 160.00 | 155.00 | 159.00 | 244,500 | 0 |
| 07-Mar-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 288,100 | 0 |
| 06-Mar-2025 | 160.00 | 166.00 | 157.00 | 161.00 | 1,029,600 | 0 |
| 05-Mar-2025 | 158.00 | 182.00 | 155.00 | 158.00 | 7,946,100 | 0 |
| 04-Mar-2025 | 155.00 | 163.00 | 154.00 | 157.00 | 308,700 | 0 |
| 03-Mar-2025 | 159.00 | 160.00 | 155.00 | 155.00 | 762,600 | 0 |
| 28-Feb-2025 | 160.00 | 163.00 | 157.00 | 159.00 | 280,600 | 0 |
| 27-Feb-2025 | 163.00 | 165.00 | 156.00 | 160.00 | 547,400 | 0 |
| 26-Feb-2025 | 167.00 | 167.00 | 162.00 | 164.00 | 350,600 | 0 |
| 25-Feb-2025 | 163.00 | 170.00 | 161.00 | 163.00 | 894,300 | 0 |
| 24-Feb-2025 | 157.00 | 178.00 | 156.00 | 163.00 | 4,216,100 | 0 |
| 21-Feb-2025 | 159.00 | 162.00 | 156.00 | 157.00 | 413,600 | 0 |
| 20-Feb-2025 | 161.00 | 168.00 | 158.00 | 159.00 | 1,249,100 | 0 |
| 19-Feb-2025 | 157.00 | 177.00 | 157.00 | 175.00 | 1,876,900 | 0 |
| 18-Feb-2025 | 156.00 | 160.00 | 155.00 | 157.00 | 325,000 | 0 |
| 17-Feb-2025 | 156.00 | 158.00 | 155.00 | 156.00 | 426,900 | 0 |
| 14-Feb-2025 | 157.00 | 164.00 | 156.00 | 157.00 | 521,000 | 0 |
| 13-Feb-2025 | 157.00 | 167.00 | 155.00 | 157.00 | 1,604,800 | 0 |
| 12-Feb-2025 | 175.00 | 175.00 | 153.00 | 157.00 | 4,000,000 | 0 |
| 11-Feb-2025 | 155.00 | 190.00 | 152.00 | 179.00 | 8,733,300 | 0 |
| 10-Feb-2025 | 155.00 | 156.00 | 151.00 | 154.00 | 173,800 | 0 |
| 07-Feb-2025 | 155.00 | 155.00 | 151.00 | 152.00 | 160,700 | 0 |