| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 140.00 | 141.00 | 135.00 | 136.00 | 26,554,600 | 0 |
| 17-Jul-2025 | 140.00 | 141.00 | 135.00 | 140.00 | 33,935,400 | 0 |
| 16-Jul-2025 | 144.00 | 149.00 | 138.00 | 138.00 | 186,974,300 | 0 |
| 15-Jul-2025 | 125.00 | 142.00 | 123.00 | 142.00 | 125,804,300 | 0 |
| 14-Jul-2025 | 129.00 | 130.00 | 125.00 | 125.00 | 11,788,800 | 0 |
| 11-Jul-2025 | 132.00 | 133.00 | 129.00 | 129.00 | 11,408,400 | 0 |
| 10-Jul-2025 | 127.00 | 132.00 | 125.00 | 130.00 | 19,279,800 | 0 |
| 09-Jul-2025 | 124.00 | 127.00 | 123.00 | 127.00 | 10,897,400 | 0 |
| 08-Jul-2025 | 126.00 | 126.00 | 124.00 | 124.00 | 6,206,900 | 0 |
| 07-Jul-2025 | 125.00 | 127.00 | 124.00 | 125.00 | 4,284,800 | 0 |
| 04-Jul-2025 | 127.00 | 127.00 | 124.00 | 125.00 | 5,260,200 | 0 |
| 03-Jul-2025 | 124.00 | 127.00 | 124.00 | 126.00 | 3,765,800 | 0 |
| 02-Jul-2025 | 127.00 | 127.00 | 123.00 | 124.00 | 9,733,200 | 0 |
| 01-Jul-2025 | 127.00 | 129.00 | 126.00 | 126.00 | 4,434,200 | 0 |
| 30-Jun-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 10,310,200 | 0 |
| 26-Jun-2025 | 125.00 | 127.00 | 125.00 | 126.00 | 9,955,500 | 0 |
| 25-Jun-2025 | 128.00 | 129.00 | 124.00 | 125.00 | 14,208,800 | 0 |
| 24-Jun-2025 | 121.00 | 130.00 | 121.00 | 127.00 | 33,641,200 | 0 |
| 23-Jun-2025 | 125.00 | 125.00 | 119.00 | 121.00 | 90,247,500 | 0 |
| 20-Jun-2025 | 130.00 | 131.00 | 128.00 | 129.00 | 11,342,900 | 0 |
| 19-Jun-2025 | 138.00 | 138.00 | 127.00 | 130.00 | 42,880,900 | 0 |
| 18-Jun-2025 | 138.00 | 138.00 | 136.00 | 138.00 | 11,278,600 | 0 |
| 17-Jun-2025 | 136.00 | 138.00 | 134.00 | 137.00 | 15,853,600 | 0 |
| 16-Jun-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 26,181,800 | 0 |
| 13-Jun-2025 | 136.00 | 139.00 | 135.00 | 136.00 | 25,186,300 | 0 |
| 12-Jun-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 26,696,500 | 0 |
| 11-Jun-2025 | 138.00 | 138.00 | 134.00 | 135.00 | 25,016,400 | 0 |
| 10-Jun-2025 | 136.00 | 139.00 | 134.00 | 138.00 | 22,535,900 | 0 |
| 05-Jun-2025 | 136.00 | 136.00 | 132.00 | 135.00 | 12,719,000 | 0 |
| 04-Jun-2025 | 133.00 | 136.00 | 133.00 | 135.00 | 16,127,700 | 0 |
| 03-Jun-2025 | 133.00 | 136.00 | 130.00 | 133.00 | 18,901,000 | 0 |
| 02-Jun-2025 | 137.00 | 137.00 | 131.00 | 133.00 | 30,817,300 | 0 |
| 28-May-2025 | 142.00 | 143.00 | 134.00 | 137.00 | 70,476,600 | 0 |
| 27-May-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 19,761,900 | 0 |
| 26-May-2025 | 150.00 | 151.00 | 142.00 | 143.00 | 57,896,300 | 0 |
| 23-May-2025 | 151.00 | 151.00 | 148.00 | 149.00 | 18,226,600 | 0 |
| 22-May-2025 | 155.00 | 156.00 | 150.00 | 151.00 | 47,586,900 | 0 |
| 21-May-2025 | 149.00 | 159.00 | 148.00 | 154.00 | 236,622,100 | 0 |
| 20-May-2025 | 145.00 | 152.00 | 143.00 | 148.00 | 182,137,300 | 0 |
| 19-May-2025 | 139.00 | 143.00 | 137.00 | 143.00 | 21,151,200 | 0 |
| 16-May-2025 | 143.00 | 143.00 | 138.00 | 139.00 | 26,291,100 | 0 |
| 15-May-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 31,101,500 | 0 |
| 14-May-2025 | 145.00 | 148.00 | 140.00 | 142.00 | 72,504,400 | 0 |
| 09-May-2025 | 138.00 | 145.00 | 135.00 | 143.00 | 103,737,700 | 0 |
| 08-May-2025 | 145.00 | 145.00 | 133.00 | 138.00 | 95,779,100 | 0 |
| 07-May-2025 | 127.00 | 143.00 | 126.00 | 143.00 | 162,120,900 | 0 |
| 06-May-2025 | 128.00 | 128.00 | 124.00 | 127.00 | 22,227,500 | 0 |
| 05-May-2025 | 126.00 | 128.00 | 124.00 | 128.00 | 19,225,900 | 0 |
| 02-May-2025 | 126.00 | 128.00 | 125.00 | 126.00 | 21,219,300 | 0 |
| 30-Apr-2025 | 127.00 | 132.00 | 126.00 | 128.00 | 37,981,400 | 0 |
| 29-Apr-2025 | 129.00 | 130.00 | 125.00 | 127.00 | 20,958,600 | 0 |
| 28-Apr-2025 | 125.00 | 128.00 | 124.00 | 128.00 | 41,234,800 | 0 |
| 25-Apr-2025 | 121.00 | 126.00 | 120.00 | 124.00 | 28,594,400 | 0 |
| 24-Apr-2025 | 122.00 | 123.00 | 119.00 | 121.00 | 16,985,700 | 0 |
| 23-Apr-2025 | 122.00 | 124.00 | 120.00 | 121.00 | 40,264,800 | 0 |
| 22-Apr-2025 | 119.00 | 122.00 | 118.00 | 120.00 | 23,057,600 | 0 |
| 21-Apr-2025 | 115.00 | 120.00 | 113.00 | 119.00 | 39,342,300 | 0 |
| 17-Apr-2025 | 113.00 | 116.00 | 111.00 | 115.00 | 17,626,600 | 0 |
| 16-Apr-2025 | 114.00 | 115.00 | 112.00 | 113.00 | 11,054,600 | 0 |
| 15-Apr-2025 | 115.00 | 116.00 | 112.00 | 112.00 | 23,749,900 | 0 |
| 14-Apr-2025 | 110.00 | 116.00 | 108.00 | 114.00 | 28,466,800 | 0 |
| 11-Apr-2025 | 99.00 | 110.00 | 99.00 | 108.00 | 61,517,400 | 0 |
| 10-Apr-2025 | 101.00 | 104.00 | 99.00 | 100.00 | 135,172,600 | 0 |
| 09-Apr-2025 | 99.00 | 101.00 | 96.00 | 98.00 | 26,722,600 | 0 |
| 08-Apr-2025 | 105.00 | 105.00 | 96.00 | 100.00 | 30,598,400 | 0 |
| 27-Mar-2025 | 110.00 | 112.00 | 109.00 | 110.00 | 23,581,700 | 0 |
| 26-Mar-2025 | 106.00 | 111.00 | 106.00 | 110.00 | 37,772,600 | 0 |
| 25-Mar-2025 | 103.00 | 106.00 | 103.00 | 106.00 | 13,972,900 | 0 |
| 24-Mar-2025 | 106.00 | 107.00 | 102.00 | 103.00 | 18,260,000 | 0 |
| 21-Mar-2025 | 112.00 | 113.00 | 105.00 | 106.00 | 61,698,600 | 0 |
| 20-Mar-2025 | 114.00 | 116.00 | 112.00 | 112.00 | 25,039,400 | 0 |
| 19-Mar-2025 | 114.00 | 118.00 | 111.00 | 113.00 | 84,786,300 | 0 |
| 18-Mar-2025 | 118.00 | 120.00 | 109.00 | 113.00 | 46,635,900 | 0 |
| 17-Mar-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 6,087,400 | 0 |
| 14-Mar-2025 | 120.00 | 120.00 | 117.00 | 118.00 | 14,542,100 | 0 |
| 13-Mar-2025 | 118.00 | 122.00 | 116.00 | 120.00 | 23,662,000 | 0 |
| 12-Mar-2025 | 119.00 | 120.00 | 117.00 | 117.00 | 10,091,100 | 0 |
| 11-Mar-2025 | 118.00 | 118.00 | 115.00 | 117.00 | 10,956,500 | 0 |
| 10-Mar-2025 | 120.00 | 120.00 | 116.00 | 119.00 | 14,324,900 | 0 |
| 07-Mar-2025 | 120.00 | 120.00 | 118.00 | 119.00 | 30,849,000 | 0 |
| 06-Mar-2025 | 117.00 | 123.00 | 117.00 | 120.00 | 20,196,200 | 0 |
| 05-Mar-2025 | 114.00 | 118.00 | 114.00 | 117.00 | 65,726,700 | 0 |
| 04-Mar-2025 | 119.00 | 119.00 | 112.00 | 114.00 | 42,518,100 | 0 |
| 03-Mar-2025 | 116.00 | 122.00 | 116.00 | 119.00 | 29,490,000 | 0 |
| 28-Feb-2025 | 123.00 | 123.00 | 115.00 | 116.00 | 39,170,300 | 0 |
| 27-Feb-2025 | 124.00 | 126.00 | 122.00 | 123.00 | 14,902,000 | 0 |
| 26-Feb-2025 | 126.00 | 129.00 | 123.00 | 124.00 | 33,766,100 | 0 |
| 25-Feb-2025 | 132.00 | 133.00 | 125.00 | 127.00 | 57,167,000 | 0 |
| 24-Feb-2025 | 136.00 | 137.00 | 131.00 | 131.00 | 43,095,600 | 0 |
| 21-Feb-2025 | 137.00 | 140.00 | 136.00 | 136.00 | 33,643,700 | 0 |
| 20-Feb-2025 | 136.00 | 145.00 | 135.00 | 137.00 | 134,375,200 | 0 |
| 19-Feb-2025 | 139.00 | 139.00 | 134.00 | 136.00 | 49,184,000 | 0 |
| 18-Feb-2025 | 141.00 | 145.00 | 138.00 | 139.00 | 26,412,100 | 0 |
| 17-Feb-2025 | 133.00 | 142.00 | 133.00 | 140.00 | 44,812,000 | 0 |
| 14-Feb-2025 | 134.00 | 136.00 | 132.00 | 133.00 | 8,228,700 | 0 |
| 13-Feb-2025 | 131.00 | 136.00 | 130.00 | 133.00 | 19,514,700 | 0 |
| 12-Feb-2025 | 127.00 | 131.00 | 127.00 | 131.00 | 11,309,800 | 0 |
| 11-Feb-2025 | 131.00 | 133.00 | 127.00 | 128.00 | 45,096,100 | 0 |
| 10-Feb-2025 | 134.00 | 134.00 | 130.00 | 131.00 | 27,560,700 | 0 |
| 07-Feb-2025 | 135.00 | 136.00 | 131.00 | 134.00 | 23,634,000 | 0 |