| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 216.00 | 226.00 | 216.00 | 218.00 | 792,700 | 0 |
| 17-Jul-2025 | 216.00 | 220.00 | 210.00 | 216.00 | 675,400 | 0 |
| 16-Jul-2025 | 210.00 | 214.00 | 206.00 | 210.00 | 437,300 | 0 |
| 15-Jul-2025 | 206.00 | 210.00 | 204.00 | 208.00 | 90,700 | 0 |
| 14-Jul-2025 | 210.00 | 216.00 | 206.00 | 206.00 | 285,800 | 0 |
| 11-Jul-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 82,000 | 0 |
| 10-Jul-2025 | 204.00 | 212.00 | 202.00 | 204.00 | 345,600 | 0 |
| 09-Jul-2025 | 204.00 | 206.00 | 202.00 | 204.00 | 106,600 | 0 |
| 08-Jul-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 100,800 | 0 |
| 07-Jul-2025 | 206.00 | 208.00 | 204.00 | 206.00 | 187,300 | 0 |
| 04-Jul-2025 | 204.00 | 206.00 | 202.00 | 204.00 | 42,800 | 0 |
| 03-Jul-2025 | 206.00 | 206.00 | 204.00 | 204.00 | 84,400 | 0 |
| 02-Jul-2025 | 208.00 | 208.00 | 204.00 | 206.00 | 25,800 | 0 |
| 01-Jul-2025 | 210.00 | 210.00 | 204.00 | 206.00 | 130,800 | 0 |
| 30-Jun-2025 | 212.00 | 214.00 | 206.00 | 210.00 | 79,800 | 0 |
| 26-Jun-2025 | 210.00 | 212.00 | 206.00 | 210.00 | 286,600 | 0 |
| 25-Jun-2025 | 210.00 | 214.00 | 202.00 | 210.00 | 92,400 | 0 |
| 24-Jun-2025 | 202.00 | 214.00 | 202.00 | 208.00 | 231,300 | 0 |
| 23-Jun-2025 | 208.00 | 208.00 | 200.00 | 204.00 | 188,700 | 0 |
| 20-Jun-2025 | 216.00 | 216.00 | 202.00 | 210.00 | 510,100 | 0 |
| 19-Jun-2025 | 220.00 | 220.00 | 212.00 | 216.00 | 342,300 | 0 |
| 18-Jun-2025 | 220.00 | 224.00 | 214.00 | 220.00 | 323,000 | 0 |
| 17-Jun-2025 | 222.00 | 222.00 | 216.00 | 218.00 | 307,200 | 0 |
| 16-Jun-2025 | 226.00 | 228.00 | 216.00 | 220.00 | 345,000 | 0 |
| 13-Jun-2025 | 226.00 | 228.00 | 224.00 | 226.00 | 182,000 | 0 |
| 12-Jun-2025 | 224.00 | 228.00 | 218.00 | 226.00 | 863,500 | 0 |
| 11-Jun-2025 | 224.00 | 224.00 | 216.00 | 220.00 | 137,000 | 0 |
| 10-Jun-2025 | 218.00 | 226.00 | 218.00 | 224.00 | 345,900 | 0 |
| 05-Jun-2025 | 216.00 | 220.00 | 214.00 | 216.00 | 442,700 | 0 |
| 04-Jun-2025 | 218.00 | 220.00 | 214.00 | 216.00 | 494,800 | 0 |
| 03-Jun-2025 | 222.00 | 228.00 | 216.00 | 216.00 | 832,400 | 0 |
| 02-Jun-2025 | 224.00 | 228.00 | 216.00 | 222.00 | 521,800 | 0 |
| 28-May-2025 | 224.00 | 226.00 | 218.00 | 224.00 | 710,000 | 0 |
| 27-May-2025 | 226.00 | 226.00 | 218.00 | 222.00 | 166,100 | 0 |
| 26-May-2025 | 230.00 | 230.00 | 222.00 | 224.00 | 1,343,100 | 0 |
| 23-May-2025 | 220.00 | 254.00 | 218.00 | 230.00 | 14,606,900 | 0 |
| 22-May-2025 | 212.00 | 216.00 | 210.00 | 214.00 | 185,200 | 0 |
| 21-May-2025 | 216.00 | 216.00 | 212.00 | 214.00 | 211,000 | 0 |
| 20-May-2025 | 216.00 | 216.00 | 214.00 | 216.00 | 174,000 | 0 |
| 19-May-2025 | 216.00 | 218.00 | 212.00 | 214.00 | 134,800 | 0 |
| 16-May-2025 | 214.00 | 216.00 | 212.00 | 214.00 | 102,100 | 0 |
| 15-May-2025 | 216.00 | 216.00 | 210.00 | 214.00 | 515,000 | 0 |
| 14-May-2025 | 212.00 | 214.00 | 210.00 | 212.00 | 167,800 | 0 |
| 09-May-2025 | 218.00 | 218.00 | 212.00 | 212.00 | 56,200 | 0 |
| 08-May-2025 | 214.00 | 220.00 | 214.00 | 218.00 | 385,300 | 0 |
| 07-May-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 193,400 | 0 |
| 06-May-2025 | 214.00 | 216.00 | 208.00 | 214.00 | 570,700 | 0 |
| 05-May-2025 | 212.00 | 222.00 | 210.00 | 212.00 | 814,700 | 0 |
| 02-May-2025 | 214.00 | 216.00 | 210.00 | 212.00 | 799,400 | 0 |
| 30-Apr-2025 | 220.00 | 222.00 | 216.00 | 218.00 | 1,020,100 | 0 |
| 29-Apr-2025 | 216.00 | 224.00 | 208.00 | 222.00 | 2,827,900 | 0 |
| 28-Apr-2025 | 202.00 | 212.00 | 202.00 | 212.00 | 1,518,400 | 0 |
| 25-Apr-2025 | 216.00 | 222.00 | 200.00 | 200.00 | 1,499,100 | 0 |
| 24-Apr-2025 | 196.00 | 200.00 | 195.00 | 199.00 | 741,200 | 0 |
| 23-Apr-2025 | 195.00 | 196.00 | 191.00 | 196.00 | 150,200 | 0 |
| 22-Apr-2025 | 194.00 | 196.00 | 191.00 | 195.00 | 1,144,800 | 0 |
| 21-Apr-2025 | 189.00 | 198.00 | 187.00 | 194.00 | 704,900 | 0 |
| 17-Apr-2025 | 191.00 | 194.00 | 189.00 | 189.00 | 309,500 | 0 |
| 16-Apr-2025 | 193.00 | 193.00 | 189.00 | 191.00 | 203,100 | 0 |
| 15-Apr-2025 | 192.00 | 197.00 | 191.00 | 192.00 | 122,900 | 0 |
| 14-Apr-2025 | 188.00 | 191.00 | 185.00 | 191.00 | 602,500 | 0 |
| 11-Apr-2025 | 186.00 | 190.00 | 181.00 | 186.00 | 276,900 | 0 |
| 10-Apr-2025 | 186.00 | 194.00 | 186.00 | 186.00 | 846,400 | 0 |
| 09-Apr-2025 | 184.00 | 187.00 | 179.00 | 183.00 | 685,600 | 0 |
| 08-Apr-2025 | 190.00 | 190.00 | 180.00 | 184.00 | 1,294,600 | 0 |
| 27-Mar-2025 | 198.00 | 198.00 | 195.00 | 196.00 | 508,800 | 0 |
| 26-Mar-2025 | 194.00 | 200.00 | 194.00 | 198.00 | 416,900 | 0 |
| 25-Mar-2025 | 200.00 | 202.00 | 193.00 | 194.00 | 1,020,300 | 0 |
| 24-Mar-2025 | 220.00 | 248.00 | 196.00 | 199.00 | 14,433,500 | 0 |
| 21-Mar-2025 | 200.00 | 210.00 | 191.00 | 198.00 | 916,700 | 0 |
| 20-Mar-2025 | 192.00 | 204.00 | 190.00 | 196.00 | 795,500 | 0 |
| 19-Mar-2025 | 188.00 | 195.00 | 186.00 | 191.00 | 1,085,600 | 0 |
| 18-Mar-2025 | 199.00 | 199.00 | 184.00 | 189.00 | 2,537,500 | 0 |
| 17-Mar-2025 | 198.00 | 206.00 | 198.00 | 199.00 | 442,600 | 0 |
| 14-Mar-2025 | 212.00 | 212.00 | 199.00 | 199.00 | 1,136,800 | 0 |
| 13-Mar-2025 | 218.00 | 218.00 | 206.00 | 212.00 | 891,200 | 0 |
| 12-Mar-2025 | 220.00 | 224.00 | 204.00 | 212.00 | 1,464,000 | 0 |
| 11-Mar-2025 | 214.00 | 228.00 | 212.00 | 218.00 | 3,647,600 | 0 |
| 10-Mar-2025 | 228.00 | 228.00 | 210.00 | 210.00 | 786,200 | 0 |
| 07-Mar-2025 | 210.00 | 236.00 | 202.00 | 224.00 | 3,439,900 | 0 |
| 06-Mar-2025 | 216.00 | 218.00 | 206.00 | 210.00 | 2,059,500 | 0 |
| 05-Mar-2025 | 214.00 | 226.00 | 210.00 | 214.00 | 2,764,100 | 0 |
| 04-Mar-2025 | 240.00 | 242.00 | 218.00 | 218.00 | 3,552,900 | 0 |
| 03-Mar-2025 | 234.00 | 248.00 | 222.00 | 238.00 | 4,827,400 | 0 |
| 28-Feb-2025 | 270.00 | 280.00 | 226.00 | 234.00 | 18,776,700 | 0 |
| 27-Feb-2025 | 200.00 | 256.00 | 200.00 | 256.00 | 48,903,600 | 0 |
| 26-Feb-2025 | 193.00 | 194.00 | 189.00 | 190.00 | 99,800 | 0 |
| 25-Feb-2025 | 196.00 | 196.00 | 190.00 | 191.00 | 489,600 | 0 |
| 24-Feb-2025 | 195.00 | 196.00 | 194.00 | 195.00 | 388,400 | 0 |
| 21-Feb-2025 | 196.00 | 196.00 | 193.00 | 194.00 | 333,200 | 0 |
| 20-Feb-2025 | 195.00 | 196.00 | 194.00 | 195.00 | 30,800 | 0 |
| 19-Feb-2025 | 195.00 | 195.00 | 192.00 | 194.00 | 91,900 | 0 |
| 18-Feb-2025 | 195.00 | 197.00 | 195.00 | 195.00 | 299,900 | 0 |
| 17-Feb-2025 | 194.00 | 195.00 | 193.00 | 194.00 | 82,500 | 0 |
| 14-Feb-2025 | 194.00 | 195.00 | 193.00 | 194.00 | 52,000 | 0 |
| 13-Feb-2025 | 193.00 | 194.00 | 191.00 | 194.00 | 242,200 | 0 |
| 12-Feb-2025 | 192.00 | 193.00 | 186.00 | 193.00 | 36,800 | 0 |
| 11-Feb-2025 | 192.00 | 194.00 | 190.00 | 192.00 | 781,000 | 0 |
| 10-Feb-2025 | 193.00 | 193.00 | 189.00 | 189.00 | 112,500 | 0 |
| 07-Feb-2025 | 191.00 | 200.00 | 190.00 | 193.00 | 533,400 | 0 |