| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 176.00 | 176.00 | 172.00 | 172.00 | 2,041,500 | 0 |
| 17-Jul-2025 | 175.00 | 175.00 | 172.00 | 174.00 | 2,172,900 | 0 |
| 16-Jul-2025 | 172.00 | 175.00 | 171.00 | 172.00 | 2,287,000 | 0 |
| 15-Jul-2025 | 172.00 | 172.00 | 168.00 | 172.00 | 1,930,000 | 0 |
| 14-Jul-2025 | 170.00 | 172.00 | 169.00 | 170.00 | 849,900 | 0 |
| 11-Jul-2025 | 172.00 | 172.00 | 169.00 | 170.00 | 686,100 | 0 |
| 10-Jul-2025 | 171.00 | 173.00 | 169.00 | 171.00 | 1,046,900 | 0 |
| 09-Jul-2025 | 171.00 | 171.00 | 168.00 | 171.00 | 692,800 | 0 |
| 08-Jul-2025 | 167.00 | 170.00 | 167.00 | 170.00 | 1,406,700 | 0 |
| 07-Jul-2025 | 167.00 | 169.00 | 167.00 | 167.00 | 1,297,800 | 0 |
| 04-Jul-2025 | 169.00 | 170.00 | 167.00 | 169.00 | 1,568,200 | 0 |
| 03-Jul-2025 | 171.00 | 171.00 | 168.00 | 169.00 | 1,279,700 | 0 |
| 02-Jul-2025 | 170.00 | 172.00 | 170.00 | 170.00 | 1,970,700 | 0 |
| 01-Jul-2025 | 173.00 | 173.00 | 169.00 | 171.00 | 3,448,800 | 0 |
| 30-Jun-2025 | 172.00 | 175.00 | 170.00 | 171.00 | 2,227,400 | 0 |
| 26-Jun-2025 | 171.00 | 174.00 | 168.00 | 172.00 | 3,655,200 | 0 |
| 25-Jun-2025 | 171.00 | 172.00 | 167.00 | 171.00 | 5,045,500 | 0 |
| 24-Jun-2025 | 177.00 | 177.00 | 169.00 | 172.00 | 16,346,000 | 0 |
| 23-Jun-2025 | 175.00 | 187.00 | 171.00 | 183.00 | 41,701,400 | 0 |
| 20-Jun-2025 | 166.00 | 171.00 | 164.00 | 170.00 | 7,584,900 | 0 |
| 19-Jun-2025 | 177.00 | 179.00 | 166.00 | 166.00 | 8,180,300 | 0 |
| 18-Jun-2025 | 178.00 | 183.00 | 176.00 | 177.00 | 9,740,200 | 0 |
| 17-Jun-2025 | 179.00 | 180.00 | 173.00 | 177.00 | 5,753,500 | 0 |
| 16-Jun-2025 | 170.00 | 186.00 | 169.00 | 178.00 | 35,870,900 | 0 |
| 13-Jun-2025 | 160.00 | 178.00 | 160.00 | 169.00 | 12,008,900 | 0 |
| 12-Jun-2025 | 160.00 | 163.00 | 158.00 | 160.00 | 2,609,800 | 0 |
| 11-Jun-2025 | 162.00 | 164.00 | 158.00 | 160.00 | 2,208,900 | 0 |
| 10-Jun-2025 | 163.00 | 164.00 | 155.00 | 162.00 | 2,645,400 | 0 |
| 05-Jun-2025 | 165.00 | 165.00 | 162.00 | 163.00 | 1,634,400 | 0 |
| 04-Jun-2025 | 162.00 | 165.00 | 162.00 | 164.00 | 836,200 | 0 |
| 03-Jun-2025 | 165.00 | 166.00 | 161.00 | 162.00 | 449,000 | 0 |
| 02-Jun-2025 | 164.00 | 167.00 | 162.00 | 164.00 | 1,280,600 | 0 |
| 28-May-2025 | 165.00 | 165.00 | 164.00 | 164.00 | 382,500 | 0 |
| 27-May-2025 | 164.00 | 166.00 | 163.00 | 165.00 | 638,900 | 0 |
| 26-May-2025 | 166.00 | 166.00 | 164.00 | 164.00 | 929,600 | 0 |
| 23-May-2025 | 164.00 | 166.00 | 164.00 | 166.00 | 423,100 | 0 |
| 22-May-2025 | 165.00 | 166.00 | 164.00 | 164.00 | 473,400 | 0 |
| 21-May-2025 | 165.00 | 165.00 | 161.00 | 163.00 | 2,161,100 | 0 |
| 20-May-2025 | 167.00 | 167.00 | 164.00 | 165.00 | 908,400 | 0 |
| 19-May-2025 | 166.00 | 167.00 | 163.00 | 164.00 | 1,389,500 | 0 |
| 16-May-2025 | 165.00 | 168.00 | 164.00 | 166.00 | 1,040,200 | 0 |
| 15-May-2025 | 166.00 | 168.00 | 164.00 | 166.00 | 2,842,600 | 0 |
| 14-May-2025 | 161.00 | 171.00 | 161.00 | 165.00 | 4,656,600 | 0 |
| 09-May-2025 | 160.00 | 162.00 | 159.00 | 161.00 | 688,900 | 0 |
| 08-May-2025 | 164.00 | 165.00 | 158.00 | 160.00 | 2,304,500 | 0 |
| 07-May-2025 | 164.00 | 165.00 | 162.00 | 164.00 | 1,026,000 | 0 |
| 06-May-2025 | 164.00 | 164.00 | 162.00 | 164.00 | 1,491,300 | 0 |
| 05-May-2025 | 165.00 | 165.00 | 162.00 | 164.00 | 1,046,800 | 0 |
| 02-May-2025 | 163.00 | 166.00 | 162.00 | 164.00 | 1,009,000 | 0 |
| 30-Apr-2025 | 162.00 | 167.00 | 161.00 | 162.00 | 5,450,500 | 0 |
| 29-Apr-2025 | 162.00 | 163.00 | 161.00 | 162.00 | 1,218,300 | 0 |
| 28-Apr-2025 | 159.00 | 164.00 | 159.00 | 161.00 | 1,581,100 | 0 |
| 25-Apr-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 2,797,800 | 0 |
| 24-Apr-2025 | 161.00 | 164.00 | 157.00 | 160.00 | 3,463,500 | 0 |
| 23-Apr-2025 | 159.00 | 162.00 | 159.00 | 160.00 | 1,213,700 | 0 |
| 22-Apr-2025 | 160.00 | 160.00 | 157.00 | 158.00 | 1,121,000 | 0 |
| 21-Apr-2025 | 154.00 | 168.00 | 153.00 | 160.00 | 5,458,800 | 0 |
| 17-Apr-2025 | 154.00 | 155.00 | 153.00 | 154.00 | 328,600 | 0 |
| 16-Apr-2025 | 154.00 | 156.00 | 153.00 | 153.00 | 901,100 | 0 |
| 15-Apr-2025 | 157.00 | 158.00 | 154.00 | 155.00 | 2,016,300 | 0 |
| 14-Apr-2025 | 153.00 | 157.00 | 153.00 | 156.00 | 1,487,100 | 0 |
| 11-Apr-2025 | 150.00 | 152.00 | 145.00 | 152.00 | 3,322,600 | 0 |
| 10-Apr-2025 | 147.00 | 154.00 | 147.00 | 150.00 | 1,782,200 | 0 |
| 09-Apr-2025 | 144.00 | 146.00 | 142.00 | 144.00 | 1,689,500 | 0 |
| 08-Apr-2025 | 148.00 | 148.00 | 140.00 | 141.00 | 3,467,400 | 0 |
| 27-Mar-2025 | 158.00 | 159.00 | 152.00 | 156.00 | 1,976,100 | 0 |
| 26-Mar-2025 | 152.00 | 159.00 | 152.00 | 155.00 | 4,548,100 | 0 |
| 25-Mar-2025 | 140.00 | 166.00 | 138.00 | 151.00 | 22,086,100 | 0 |
| 24-Mar-2025 | 152.00 | 153.00 | 126.00 | 139.00 | 11,337,500 | 0 |
| 21-Mar-2025 | 159.00 | 159.00 | 148.00 | 150.00 | 10,015,200 | 0 |
| 20-Mar-2025 | 158.00 | 162.00 | 155.00 | 156.00 | 12,371,300 | 0 |
| 19-Mar-2025 | 162.00 | 167.00 | 153.00 | 154.00 | 13,399,000 | 0 |
| 18-Mar-2025 | 181.00 | 194.00 | 149.00 | 164.00 | 51,544,000 | 0 |
| 17-Mar-2025 | 140.00 | 185.00 | 135.00 | 178.00 | 79,294,200 | 0 |
| 14-Mar-2025 | 141.00 | 142.00 | 139.00 | 140.00 | 237,600 | 0 |
| 13-Mar-2025 | 140.00 | 142.00 | 137.00 | 141.00 | 2,054,300 | 0 |
| 12-Mar-2025 | 139.00 | 142.00 | 138.00 | 138.00 | 841,700 | 0 |
| 11-Mar-2025 | 140.00 | 143.00 | 136.00 | 139.00 | 1,361,600 | 0 |
| 10-Mar-2025 | 143.00 | 145.00 | 140.00 | 141.00 | 589,500 | 0 |
| 07-Mar-2025 | 137.00 | 145.00 | 137.00 | 142.00 | 994,200 | 0 |
| 06-Mar-2025 | 135.00 | 140.00 | 135.00 | 137.00 | 2,615,000 | 0 |
| 05-Mar-2025 | 136.00 | 140.00 | 131.00 | 135.00 | 5,195,600 | 0 |
| 04-Mar-2025 | 141.00 | 142.00 | 135.00 | 135.00 | 2,379,700 | 0 |
| 03-Mar-2025 | 142.00 | 146.00 | 139.00 | 141.00 | 1,649,000 | 0 |
| 28-Feb-2025 | 148.00 | 148.00 | 141.00 | 142.00 | 2,711,500 | 0 |
| 27-Feb-2025 | 147.00 | 150.00 | 145.00 | 148.00 | 1,275,300 | 0 |
| 26-Feb-2025 | 149.00 | 150.00 | 146.00 | 146.00 | 1,275,800 | 0 |
| 25-Feb-2025 | 151.00 | 152.00 | 148.00 | 148.00 | 2,466,100 | 0 |
| 24-Feb-2025 | 152.00 | 154.00 | 151.00 | 151.00 | 1,088,700 | 0 |
| 21-Feb-2025 | 152.00 | 154.00 | 150.00 | 151.00 | 2,490,200 | 0 |
| 20-Feb-2025 | 153.00 | 156.00 | 151.00 | 152.00 | 1,172,000 | 0 |
| 19-Feb-2025 | 153.00 | 154.00 | 152.00 | 153.00 | 587,500 | 0 |
| 18-Feb-2025 | 152.00 | 154.00 | 151.00 | 153.00 | 467,300 | 0 |
| 17-Feb-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 1,367,800 | 0 |
| 14-Feb-2025 | 152.00 | 153.00 | 150.00 | 150.00 | 439,300 | 0 |
| 13-Feb-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 998,400 | 0 |
| 12-Feb-2025 | 152.00 | 153.00 | 149.00 | 150.00 | 976,300 | 0 |
| 11-Feb-2025 | 152.00 | 152.00 | 148.00 | 151.00 | 1,982,400 | 0 |
| 10-Feb-2025 | 154.00 | 158.00 | 149.00 | 150.00 | 1,894,200 | 0 |
| 07-Feb-2025 | 153.00 | 155.00 | 150.00 | 154.00 | 1,919,200 | 0 |