| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 262.86 | 266.67 | 262.86 | 262.86 | 38,115 | 0 |
| 18-Jul-2025 | 264.76 | 266.67 | 260.95 | 266.67 | 6,720 | 0 |
| 17-Jul-2025 | 257.14 | 264.76 | 257.14 | 264.76 | 12,390 | 0 |
| 16-Jul-2025 | 251.43 | 264.76 | 251.43 | 257.14 | 10,185 | 0 |
| 15-Jul-2025 | 259.05 | 264.76 | 249.52 | 251.43 | 71,820 | 0 |
| 14-Jul-2025 | 264.76 | 266.67 | 257.14 | 259.05 | 18,165 | 0 |
| 11-Jul-2025 | 262.86 | 266.67 | 257.14 | 264.76 | 23,520 | 0 |
| 10-Jul-2025 | 264.76 | 264.76 | 259.05 | 262.86 | 8,715 | 0 |
| 09-Jul-2025 | 260.95 | 264.76 | 260.95 | 264.76 | 7,350 | 0 |
| 08-Jul-2025 | 264.76 | 268.57 | 260.95 | 260.95 | 94,605 | 0 |
| 07-Jul-2025 | 266.67 | 266.67 | 266.67 | 266.67 | 2,520 | 0 |
| 04-Jul-2025 | 266.67 | 266.67 | 264.76 | 266.67 | 7,665 | 0 |
| 03-Jul-2025 | 268.57 | 276.19 | 266.67 | 266.67 | 33,600 | 0 |
| 02-Jul-2025 | 272.38 | 274.29 | 270.48 | 270.48 | 5,670 | 0 |
| 01-Jul-2025 | 272.38 | 272.38 | 272.38 | 272.38 | 4,200 | 0 |
| 30-Jun-2025 | 272.38 | 276.19 | 272.38 | 274.29 | 3,990 | 0 |
| 26-Jun-2025 | 270.48 | 278.10 | 270.48 | 274.29 | 5,040 | 0 |
| 25-Jun-2025 | 274.29 | 274.29 | 274.29 | 274.29 | 630 | 0 |
| 24-Jun-2025 | 274.29 | 276.19 | 272.38 | 276.19 | 3,675 | 0 |
| 23-Jun-2025 | 274.29 | 276.19 | 270.48 | 270.48 | 21,105 | 0 |
| 20-Jun-2025 | 276.19 | 278.10 | 274.29 | 274.29 | 5,040 | 0 |
| 19-Jun-2025 | 280.00 | 280.00 | 268.57 | 280.00 | 29,085 | 0 |
| 18-Jun-2025 | 280.00 | 280.00 | 280.00 | 280.00 | 2,205 | 0 |
| 17-Jun-2025 | 280.00 | 280.00 | 274.29 | 280.00 | 36,330 | 0 |
| 16-Jun-2025 | 281.90 | 281.90 | 280.00 | 280.00 | 1,260 | 0 |
| 13-Jun-2025 | 281.90 | 281.90 | 278.10 | 280.00 | 6,405 | 0 |
| 12-Jun-2025 | 278.10 | 281.90 | 278.10 | 281.90 | 6,930 | 0 |
| 11-Jun-2025 | 281.90 | 283.81 | 280.00 | 280.00 | 47,460 | 0 |
| 10-Jun-2025 | 280.00 | 280.00 | 276.19 | 280.00 | 23,100 | 0 |
| 05-Jun-2025 | 283.81 | 283.81 | 280.00 | 280.00 | 2,835 | 0 |
| 04-Jun-2025 | 278.10 | 280.00 | 278.10 | 280.00 | 9,765 | 0 |
| 03-Jun-2025 | 278.10 | 280.00 | 276.19 | 280.00 | 30,975 | 0 |
| 02-Jun-2025 | 285.71 | 285.71 | 278.10 | 278.10 | 29,610 | 0 |
| 28-May-2025 | 285.71 | 285.71 | 281.90 | 281.90 | 2,415 | 0 |
| 27-May-2025 | 283.81 | 285.71 | 283.81 | 285.71 | 9,030 | 0 |
| 26-May-2025 | 283.81 | 283.81 | 281.90 | 281.90 | 1,575 | 0 |
| 23-May-2025 | 283.81 | 283.81 | 281.90 | 283.81 | 15,960 | 0 |
| 22-May-2025 | 285.71 | 285.71 | 283.81 | 285.71 | 28,245 | 0 |
| 21-May-2025 | 285.71 | 287.62 | 285.71 | 285.71 | 1,995 | 0 |
| 20-May-2025 | 287.62 | 289.52 | 283.81 | 283.81 | 29,820 | 0 |
| 19-May-2025 | 283.81 | 287.62 | 283.81 | 285.71 | 36,225 | 0 |
| 16-May-2025 | 285.71 | 285.71 | 283.81 | 283.81 | 6,930 | 0 |
| 15-May-2025 | 276.19 | 287.62 | 276.19 | 287.62 | 194,355 | 0 |
| 14-May-2025 | 280.00 | 280.00 | 274.29 | 276.19 | 8,925 | 0 |
| 09-May-2025 | 280.00 | 280.00 | 276.19 | 276.19 | 8,505 | 0 |
| 08-May-2025 | 280.00 | 281.90 | 280.00 | 281.90 | 32,550 | 0 |
| 07-May-2025 | 274.29 | 280.00 | 272.38 | 280.00 | 39,795 | 0 |
| 06-May-2025 | 281.90 | 283.81 | 257.14 | 274.29 | 139,755 | 0 |
| 05-May-2025 | 293.33 | 293.33 | 278.10 | 281.90 | 115,395 | 0 |
| 02-May-2025 | 299.05 | 299.05 | 293.33 | 293.33 | 9,450 | 0 |
| 30-Apr-2025 | 299.05 | 299.05 | 295.24 | 295.24 | 69,615 | 0 |
| 29-Apr-2025 | 295.24 | 304.76 | 295.24 | 297.14 | 47,985 | 0 |
| 28-Apr-2025 | 302.86 | 302.86 | 287.62 | 295.24 | 140,070 | 0 |
| 25-Apr-2025 | 304.76 | 304.76 | 302.86 | 302.86 | 45,465 | 0 |
| 24-Apr-2025 | 291.43 | 304.76 | 291.43 | 304.76 | 154,665 | 0 |
| 23-Apr-2025 | 287.62 | 293.33 | 287.62 | 291.43 | 257,460 | 0 |
| 22-Apr-2025 | 285.71 | 287.62 | 285.71 | 287.62 | 15,750 | 0 |
| 21-Apr-2025 | 285.71 | 289.52 | 285.71 | 285.71 | 35,385 | 0 |
| 17-Apr-2025 | 285.71 | 293.33 | 280.00 | 283.81 | 60,270 | 0 |
| 16-Apr-2025 | 283.81 | 283.81 | 283.81 | 283.81 | 1,575 | 0 |
| 15-Apr-2025 | 283.81 | 285.71 | 281.90 | 283.81 | 13,230 | 0 |
| 14-Apr-2025 | 281.90 | 285.71 | 278.10 | 285.71 | 42,525 | 0 |
| 11-Apr-2025 | 280.00 | 281.90 | 276.19 | 278.10 | 17,955 | 0 |
| 10-Apr-2025 | 281.90 | 283.81 | 276.19 | 276.19 | 4,830 | 0 |
| 09-Apr-2025 | 278.10 | 283.81 | 278.10 | 280.00 | 5,040 | 0 |
| 08-Apr-2025 | 285.71 | 285.71 | 270.48 | 278.10 | 111,510 | 0 |
| 27-Mar-2025 | 299.05 | 299.05 | 293.33 | 293.33 | 3,465 | 0 |
| 26-Mar-2025 | 299.05 | 300.95 | 293.33 | 293.33 | 3,255 | 0 |
| 25-Mar-2025 | 291.43 | 295.24 | 291.43 | 291.43 | 16,485 | 0 |
| 24-Mar-2025 | 299.05 | 300.95 | 291.43 | 295.24 | 18,900 | 0 |
| 21-Mar-2025 | 304.76 | 304.76 | 280.00 | 285.71 | 53,025 | 0 |
| 20-Mar-2025 | 300.95 | 300.95 | 300.95 | 300.95 | 18,480 | 0 |
| 19-Mar-2025 | 304.76 | 304.76 | 297.14 | 300.95 | 45,255 | 0 |
| 18-Mar-2025 | 308.57 | 308.57 | 304.76 | 304.76 | 10,605 | 0 |
| 17-Mar-2025 | 306.67 | 308.57 | 306.67 | 308.57 | 6,405 | 0 |
| 14-Mar-2025 | 304.76 | 308.57 | 304.76 | 308.57 | 2,625 | 0 |
| 13-Mar-2025 | 304.76 | 308.57 | 302.86 | 308.57 | 3,465 | 0 |
| 12-Mar-2025 | 304.76 | 304.76 | 304.76 | 304.76 | 525 | 0 |
| 11-Mar-2025 | 304.76 | 304.76 | 304.76 | 304.76 | 1,680 | 0 |
| 10-Mar-2025 | 304.76 | 304.76 | 302.86 | 304.76 | 1,155 | 0 |
| 07-Mar-2025 | 302.86 | 306.67 | 302.86 | 304.76 | 9,555 | 0 |
| 06-Mar-2025 | 302.86 | 306.67 | 302.86 | 302.86 | 2,415 | 0 |
| 05-Mar-2025 | 304.76 | 306.67 | 302.86 | 302.86 | 1,680 | 0 |
| 04-Mar-2025 | 304.76 | 306.67 | 304.76 | 304.76 | 2,100 | 0 |
| 03-Mar-2025 | 302.86 | 304.76 | 300.95 | 304.76 | 14,490 | 0 |
| 28-Feb-2025 | 302.86 | 304.76 | 302.86 | 302.86 | 6,195 | 0 |
| 27-Feb-2025 | 302.86 | 304.76 | 300.95 | 304.76 | 11,655 | 0 |
| 26-Feb-2025 | 306.67 | 308.57 | 304.76 | 306.67 | 23,520 | 0 |
| 25-Feb-2025 | 306.67 | 308.57 | 302.86 | 306.67 | 7,035 | 0 |
| 24-Feb-2025 | 306.67 | 308.57 | 304.76 | 306.67 | 16,695 | 0 |
| 21-Feb-2025 | 304.76 | 306.67 | 304.76 | 306.67 | 2,100 | 0 |
| 20-Feb-2025 | 304.76 | 304.76 | 299.05 | 304.76 | 4,830 | 0 |
| 19-Feb-2025 | 304.76 | 306.67 | 299.05 | 306.67 | 17,745 | 0 |
| 18-Feb-2025 | 304.76 | 304.76 | 302.86 | 302.86 | 4,935 | 0 |
| 17-Feb-2025 | 302.86 | 306.67 | 302.86 | 304.76 | 10,080 | 0 |
| 14-Feb-2025 | 300.95 | 325.71 | 300.95 | 304.76 | 16,380 | 0 |
| 13-Feb-2025 | 302.86 | 302.86 | 300.95 | 300.95 | 5,880 | 0 |
| 12-Feb-2025 | 304.76 | 304.76 | 299.05 | 302.86 | 16,170 | 0 |
| 11-Feb-2025 | 304.76 | 304.76 | 300.95 | 304.76 | 4,830 | 0 |
| 10-Feb-2025 | 304.76 | 304.76 | 300.95 | 304.76 | 25,095 | 0 |