| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 138.00 | 147.00 | 130.00 | 133.00 | 878,000 | 0 |
| 17-Jul-2025 | 139.00 | 142.00 | 135.00 | 135.00 | 77,900 | 0 |
| 16-Jul-2025 | 139.00 | 146.00 | 135.00 | 138.00 | 444,000 | 0 |
| 15-Jul-2025 | 127.00 | 145.00 | 126.00 | 136.00 | 1,510,700 | 0 |
| 14-Jul-2025 | 136.00 | 137.00 | 126.00 | 127.00 | 223,100 | 0 |
| 11-Jul-2025 | 132.00 | 141.00 | 128.00 | 131.00 | 281,800 | 0 |
| 10-Jul-2025 | 124.00 | 148.00 | 123.00 | 134.00 | 2,321,700 | 0 |
| 09-Jul-2025 | 118.00 | 154.00 | 118.00 | 124.00 | 1,739,200 | 0 |
| 08-Jul-2025 | 120.00 | 124.00 | 118.00 | 121.00 | 64,000 | 0 |
| 07-Jul-2025 | 123.00 | 127.00 | 120.00 | 123.00 | 77,100 | 0 |
| 04-Jul-2025 | 117.00 | 151.00 | 116.00 | 122.00 | 2,549,300 | 0 |
| 03-Jul-2025 | 115.00 | 122.00 | 113.00 | 117.00 | 47,400 | 0 |
| 02-Jul-2025 | 115.00 | 118.00 | 113.00 | 114.00 | 44,100 | 0 |
| 01-Jul-2025 | 115.00 | 130.00 | 112.00 | 116.00 | 268,500 | 0 |
| 30-Jun-2025 | 116.00 | 117.00 | 112.00 | 114.00 | 30,600 | 0 |
| 26-Jun-2025 | 122.00 | 122.00 | 112.00 | 116.00 | 34,300 | 0 |
| 25-Jun-2025 | 118.00 | 122.00 | 112.00 | 116.00 | 10,700 | 0 |
| 24-Jun-2025 | 119.00 | 119.00 | 113.00 | 117.00 | 13,700 | 0 |
| 23-Jun-2025 | 114.00 | 119.00 | 110.00 | 119.00 | 117,600 | 0 |
| 20-Jun-2025 | 119.00 | 119.00 | 115.00 | 117.00 | 37,500 | 0 |
| 19-Jun-2025 | 124.00 | 125.00 | 115.00 | 117.00 | 39,600 | 0 |
| 18-Jun-2025 | 119.00 | 120.00 | 117.00 | 120.00 | 30,600 | 0 |
| 17-Jun-2025 | 118.00 | 122.00 | 117.00 | 120.00 | 68,800 | 0 |
| 16-Jun-2025 | 120.00 | 123.00 | 118.00 | 122.00 | 110,900 | 0 |
| 13-Jun-2025 | 125.00 | 125.00 | 119.00 | 121.00 | 149,800 | 0 |
| 12-Jun-2025 | 118.00 | 124.00 | 118.00 | 123.00 | 49,200 | 0 |
| 11-Jun-2025 | 116.00 | 123.00 | 116.00 | 120.00 | 70,600 | 0 |
| 10-Jun-2025 | 122.00 | 128.00 | 118.00 | 122.00 | 101,600 | 0 |
| 05-Jun-2025 | 124.00 | 124.00 | 120.00 | 120.00 | 34,200 | 0 |
| 04-Jun-2025 | 130.00 | 130.00 | 120.00 | 120.00 | 85,700 | 0 |
| 03-Jun-2025 | 122.00 | 130.00 | 122.00 | 125.00 | 144,000 | 0 |
| 02-Jun-2025 | 126.00 | 161.00 | 122.00 | 122.00 | 2,328,500 | 0 |
| 28-May-2025 | 130.00 | 130.00 | 126.00 | 129.00 | 3,300 | 0 |
| 27-May-2025 | 131.00 | 131.00 | 126.00 | 126.00 | 42,200 | 0 |
| 26-May-2025 | 126.00 | 127.00 | 126.00 | 127.00 | 38,100 | 0 |
| 23-May-2025 | 126.00 | 129.00 | 126.00 | 128.00 | 10,000 | 0 |
| 22-May-2025 | 125.00 | 127.00 | 125.00 | 127.00 | 48,700 | 0 |
| 21-May-2025 | 126.00 | 128.00 | 126.00 | 127.00 | 22,000 | 0 |
| 20-May-2025 | 129.00 | 130.00 | 126.00 | 128.00 | 55,300 | 0 |
| 19-May-2025 | 128.00 | 129.00 | 127.00 | 127.00 | 42,500 | 0 |
| 16-May-2025 | 127.00 | 128.00 | 126.00 | 127.00 | 93,000 | 0 |
| 15-May-2025 | 123.00 | 127.00 | 121.00 | 127.00 | 673,900 | 0 |
| 14-May-2025 | 126.00 | 128.00 | 125.00 | 128.00 | 63,500 | 0 |
| 09-May-2025 | 126.00 | 128.00 | 126.00 | 128.00 | 71,500 | 0 |
| 08-May-2025 | 127.00 | 129.00 | 126.00 | 127.00 | 152,900 | 0 |
| 07-May-2025 | 129.00 | 129.00 | 124.00 | 129.00 | 62,200 | 0 |
| 06-May-2025 | 127.00 | 130.00 | 125.00 | 128.00 | 78,800 | 0 |
| 05-May-2025 | 135.00 | 136.00 | 125.00 | 129.00 | 214,300 | 0 |
| 02-May-2025 | 131.00 | 135.00 | 126.00 | 126.00 | 28,300 | 0 |
| 30-Apr-2025 | 127.00 | 138.00 | 125.00 | 131.00 | 170,300 | 0 |
| 29-Apr-2025 | 135.00 | 135.00 | 127.00 | 130.00 | 22,100 | 0 |
| 28-Apr-2025 | 126.00 | 132.00 | 126.00 | 129.00 | 36,000 | 0 |
| 25-Apr-2025 | 131.00 | 136.00 | 126.00 | 128.00 | 16,900 | 0 |
| 24-Apr-2025 | 130.00 | 137.00 | 125.00 | 132.00 | 184,000 | 0 |
| 23-Apr-2025 | 130.00 | 130.00 | 122.00 | 126.00 | 8,800 | 0 |
| 22-Apr-2025 | 131.00 | 131.00 | 124.00 | 127.00 | 13,500 | 0 |
| 21-Apr-2025 | 131.00 | 131.00 | 123.00 | 128.00 | 27,500 | 0 |
| 17-Apr-2025 | 122.00 | 131.00 | 122.00 | 127.00 | 29,400 | 0 |
| 16-Apr-2025 | 131.00 | 131.00 | 129.00 | 131.00 | 10,400 | 0 |
| 15-Apr-2025 | 134.00 | 134.00 | 123.00 | 131.00 | 13,300 | 0 |
| 14-Apr-2025 | 130.00 | 135.00 | 124.00 | 127.00 | 10,900 | 0 |
| 11-Apr-2025 | 127.00 | 127.00 | 123.00 | 126.00 | 8,700 | 0 |
| 10-Apr-2025 | 129.00 | 129.00 | 120.00 | 127.00 | 5,500 | 0 |
| 09-Apr-2025 | 125.00 | 130.00 | 122.00 | 125.00 | 104,200 | 0 |
| 08-Apr-2025 | 134.00 | 152.00 | 118.00 | 122.00 | 292,000 | 0 |
| 27-Mar-2025 | 138.00 | 140.00 | 130.00 | 134.00 | 5,700 | 0 |
| 26-Mar-2025 | 132.00 | 141.00 | 131.00 | 138.00 | 3,500 | 0 |
| 25-Mar-2025 | 134.00 | 140.00 | 128.00 | 132.00 | 22,700 | 0 |
| 24-Mar-2025 | 134.00 | 142.00 | 131.00 | 138.00 | 28,600 | 0 |
| 21-Mar-2025 | 133.00 | 140.00 | 133.00 | 136.00 | 29,500 | 0 |
| 20-Mar-2025 | 131.00 | 141.00 | 131.00 | 135.00 | 21,400 | 0 |
| 19-Mar-2025 | 148.00 | 148.00 | 133.00 | 139.00 | 37,500 | 0 |
| 18-Mar-2025 | 149.00 | 149.00 | 135.00 | 142.00 | 16,000 | 0 |
| 17-Mar-2025 | 140.00 | 149.00 | 139.00 | 141.00 | 52,100 | 0 |
| 14-Mar-2025 | 136.00 | 141.00 | 136.00 | 140.00 | 28,200 | 0 |
| 13-Mar-2025 | 142.00 | 146.00 | 136.00 | 141.00 | 55,500 | 0 |
| 12-Mar-2025 | 142.00 | 150.00 | 140.00 | 142.00 | 30,500 | 0 |
| 11-Mar-2025 | 146.00 | 149.00 | 144.00 | 144.00 | 18,500 | 0 |
| 10-Mar-2025 | 147.00 | 149.00 | 145.00 | 147.00 | 42,700 | 0 |
| 07-Mar-2025 | 149.00 | 149.00 | 146.00 | 147.00 | 17,200 | 0 |
| 06-Mar-2025 | 146.00 | 159.00 | 142.00 | 149.00 | 297,800 | 0 |
| 05-Mar-2025 | 147.00 | 147.00 | 142.00 | 145.00 | 17,900 | 0 |
| 04-Mar-2025 | 150.00 | 156.00 | 142.00 | 145.00 | 82,100 | 0 |
| 03-Mar-2025 | 145.00 | 157.00 | 145.00 | 146.00 | 119,900 | 0 |
| 28-Feb-2025 | 153.00 | 153.00 | 145.00 | 149.00 | 58,900 | 0 |
| 27-Feb-2025 | 159.00 | 159.00 | 150.00 | 150.00 | 47,300 | 0 |
| 26-Feb-2025 | 155.00 | 161.00 | 154.00 | 159.00 | 45,100 | 0 |
| 25-Feb-2025 | 164.00 | 164.00 | 153.00 | 159.00 | 44,700 | 0 |
| 24-Feb-2025 | 160.00 | 169.00 | 156.00 | 164.00 | 60,000 | 0 |
| 21-Feb-2025 | 164.00 | 165.00 | 156.00 | 160.00 | 66,100 | 0 |
| 20-Feb-2025 | 177.00 | 177.00 | 161.00 | 164.00 | 578,200 | 0 |
| 19-Feb-2025 | 154.00 | 196.00 | 147.00 | 176.00 | 3,169,100 | 0 |
| 18-Feb-2025 | 144.00 | 171.00 | 144.00 | 147.00 | 839,900 | 0 |
| 17-Feb-2025 | 147.00 | 147.00 | 142.00 | 146.00 | 59,200 | 0 |
| 14-Feb-2025 | 152.00 | 152.00 | 142.00 | 145.00 | 74,900 | 0 |
| 13-Feb-2025 | 151.00 | 154.00 | 143.00 | 146.00 | 39,100 | 0 |
| 12-Feb-2025 | 147.00 | 163.00 | 140.00 | 145.00 | 637,600 | 0 |
| 11-Feb-2025 | 145.00 | 150.00 | 143.00 | 147.00 | 57,600 | 0 |
| 10-Feb-2025 | 144.00 | 179.00 | 140.00 | 145.00 | 1,201,900 | 0 |
| 07-Feb-2025 | 147.00 | 153.00 | 145.00 | 145.00 | 236,300 | 0 |