| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 178.00 | 178.00 | 170.00 | 174.00 | 46,500 | 0 |
| 17-Jul-2025 | 179.00 | 179.00 | 162.00 | 171.00 | 727,500 | 0 |
| 16-Jul-2025 | 175.00 | 179.00 | 168.00 | 178.00 | 678,700 | 0 |
| 15-Jul-2025 | 173.00 | 175.00 | 158.00 | 175.00 | 346,100 | 0 |
| 14-Jul-2025 | 175.00 | 175.00 | 167.00 | 173.00 | 60,700 | 0 |
| 11-Jul-2025 | 173.00 | 175.00 | 166.00 | 173.00 | 456,600 | 0 |
| 10-Jul-2025 | 172.00 | 172.00 | 169.00 | 172.00 | 158,200 | 0 |
| 09-Jul-2025 | 172.00 | 172.00 | 169.00 | 172.00 | 140,200 | 0 |
| 08-Jul-2025 | 162.00 | 175.00 | 158.00 | 175.00 | 124,300 | 0 |
| 07-Jul-2025 | 166.00 | 170.00 | 165.00 | 166.00 | 49,200 | 0 |
| 04-Jul-2025 | 166.00 | 169.00 | 164.00 | 168.00 | 4,500 | 0 |
| 03-Jul-2025 | 166.00 | 168.00 | 165.00 | 168.00 | 24,900 | 0 |
| 02-Jul-2025 | 171.00 | 174.00 | 162.00 | 168.00 | 204,400 | 0 |
| 01-Jul-2025 | 175.00 | 176.00 | 168.00 | 171.00 | 38,000 | 0 |
| 30-Jun-2025 | 176.00 | 176.00 | 168.00 | 168.00 | 12,000 | 0 |
| 26-Jun-2025 | 181.00 | 181.00 | 175.00 | 176.00 | 57,300 | 0 |
| 25-Jun-2025 | 179.00 | 180.00 | 174.00 | 180.00 | 45,100 | 0 |
| 24-Jun-2025 | 171.00 | 179.00 | 169.00 | 179.00 | 334,700 | 0 |
| 23-Jun-2025 | 179.00 | 179.00 | 168.00 | 171.00 | 131,200 | 0 |
| 20-Jun-2025 | 178.00 | 181.00 | 172.00 | 181.00 | 272,100 | 0 |
| 19-Jun-2025 | 179.00 | 185.00 | 169.00 | 180.00 | 254,400 | 0 |
| 18-Jun-2025 | 179.00 | 186.00 | 177.00 | 179.00 | 84,400 | 0 |
| 17-Jun-2025 | 181.00 | 181.00 | 175.00 | 179.00 | 71,600 | 0 |
| 16-Jun-2025 | 181.00 | 185.00 | 180.00 | 181.00 | 256,700 | 0 |
| 13-Jun-2025 | 180.00 | 181.00 | 175.00 | 180.00 | 218,700 | 0 |
| 12-Jun-2025 | 176.00 | 180.00 | 170.00 | 180.00 | 176,900 | 0 |
| 11-Jun-2025 | 172.00 | 176.00 | 172.00 | 176.00 | 158,400 | 0 |
| 10-Jun-2025 | 174.00 | 180.00 | 172.00 | 172.00 | 95,500 | 0 |
| 05-Jun-2025 | 175.00 | 175.00 | 171.00 | 174.00 | 101,400 | 0 |
| 04-Jun-2025 | 170.00 | 181.00 | 170.00 | 175.00 | 206,900 | 0 |
| 03-Jun-2025 | 172.00 | 176.00 | 170.00 | 170.00 | 189,600 | 0 |
| 02-Jun-2025 | 176.00 | 179.00 | 171.00 | 172.00 | 608,000 | 0 |
| 28-May-2025 | 164.00 | 206.00 | 164.00 | 174.00 | 9,928,600 | 0 |
| 27-May-2025 | 163.00 | 168.00 | 163.00 | 164.00 | 351,300 | 0 |
| 26-May-2025 | 162.00 | 166.00 | 162.00 | 163.00 | 57,500 | 0 |
| 23-May-2025 | 165.00 | 165.00 | 162.00 | 162.00 | 116,500 | 0 |
| 22-May-2025 | 164.00 | 166.00 | 164.00 | 164.00 | 54,000 | 0 |
| 21-May-2025 | 163.00 | 166.00 | 163.00 | 166.00 | 46,800 | 0 |
| 20-May-2025 | 162.00 | 164.00 | 162.00 | 163.00 | 59,000 | 0 |
| 19-May-2025 | 162.00 | 165.00 | 162.00 | 162.00 | 105,000 | 0 |
| 16-May-2025 | 163.00 | 165.00 | 162.00 | 163.00 | 44,900 | 0 |
| 15-May-2025 | 165.00 | 167.00 | 160.00 | 163.00 | 165,400 | 0 |
| 14-May-2025 | 159.00 | 166.00 | 158.00 | 161.00 | 167,200 | 0 |
| 09-May-2025 | 158.00 | 160.00 | 158.00 | 158.00 | 2,800 | 0 |
| 08-May-2025 | 160.00 | 161.00 | 158.00 | 158.00 | 150,300 | 0 |
| 07-May-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 108,000 | 0 |
| 06-May-2025 | 159.00 | 161.00 | 159.00 | 161.00 | 41,200 | 0 |
| 05-May-2025 | 165.00 | 165.00 | 161.00 | 161.00 | 95,400 | 0 |
| 02-May-2025 | 161.00 | 164.00 | 158.00 | 162.00 | 213,500 | 0 |
| 30-Apr-2025 | 160.00 | 162.00 | 158.00 | 160.00 | 125,300 | 0 |
| 29-Apr-2025 | 158.00 | 162.00 | 157.00 | 160.00 | 4,808,800 | 0 |
| 28-Apr-2025 | 157.00 | 162.00 | 154.00 | 158.00 | 727,400 | 0 |
| 25-Apr-2025 | 164.00 | 167.00 | 163.00 | 166.00 | 738,900 | 0 |
| 24-Apr-2025 | 164.00 | 165.00 | 162.00 | 164.00 | 197,800 | 0 |
| 23-Apr-2025 | 165.00 | 166.00 | 162.00 | 164.00 | 115,600 | 0 |
| 22-Apr-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 280,300 | 0 |
| 21-Apr-2025 | 161.00 | 163.00 | 161.00 | 163.00 | 14,600 | 0 |
| 17-Apr-2025 | 164.00 | 164.00 | 161.00 | 161.00 | 21,900 | 0 |
| 16-Apr-2025 | 163.00 | 163.00 | 160.00 | 160.00 | 220,500 | 0 |
| 15-Apr-2025 | 163.00 | 166.00 | 160.00 | 163.00 | 104,000 | 0 |
| 14-Apr-2025 | 160.00 | 164.00 | 155.00 | 163.00 | 306,300 | 0 |
| 11-Apr-2025 | 158.00 | 160.00 | 158.00 | 160.00 | 51,700 | 0 |
| 10-Apr-2025 | 156.00 | 158.00 | 156.00 | 157.00 | 8,700 | 0 |
| 09-Apr-2025 | 156.00 | 157.00 | 152.00 | 156.00 | 8,300 | 0 |
| 08-Apr-2025 | 157.00 | 159.00 | 156.00 | 156.00 | 39,500 | 0 |
| 27-Mar-2025 | 154.00 | 160.00 | 153.00 | 160.00 | 52,700 | 0 |
| 26-Mar-2025 | 157.00 | 158.00 | 156.00 | 157.00 | 75,700 | 0 |
| 25-Mar-2025 | 153.00 | 159.00 | 152.00 | 153.00 | 27,000 | 0 |
| 24-Mar-2025 | 157.00 | 157.00 | 154.00 | 154.00 | 127,100 | 0 |
| 21-Mar-2025 | 160.00 | 160.00 | 153.00 | 160.00 | 43,500 | 0 |
| 20-Mar-2025 | 158.00 | 161.00 | 155.00 | 160.00 | 14,200 | 0 |
| 19-Mar-2025 | 159.00 | 159.00 | 155.00 | 158.00 | 14,200 | 0 |
| 18-Mar-2025 | 156.00 | 160.00 | 154.00 | 159.00 | 109,300 | 0 |
| 17-Mar-2025 | 158.00 | 158.00 | 155.00 | 157.00 | 19,100 | 0 |
| 14-Mar-2025 | 153.00 | 159.00 | 153.00 | 158.00 | 1,500 | 0 |
| 13-Mar-2025 | 158.00 | 161.00 | 157.00 | 160.00 | 119,400 | 0 |
| 12-Mar-2025 | 159.00 | 159.00 | 156.00 | 158.00 | 7,500 | 0 |
| 11-Mar-2025 | 159.00 | 163.00 | 158.00 | 158.00 | 74,400 | 0 |
| 10-Mar-2025 | 159.00 | 159.00 | 158.00 | 159.00 | 19,400 | 0 |
| 07-Mar-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 8,700 | 0 |
| 06-Mar-2025 | 161.00 | 161.00 | 155.00 | 156.00 | 105,800 | 0 |
| 05-Mar-2025 | 161.00 | 166.00 | 156.00 | 156.00 | 334,800 | 0 |
| 04-Mar-2025 | 161.00 | 161.00 | 160.00 | 160.00 | 5,700 | 0 |
| 03-Mar-2025 | 157.00 | 161.00 | 156.00 | 160.00 | 22,100 | 0 |
| 28-Feb-2025 | 163.00 | 163.00 | 157.00 | 160.00 | 31,800 | 0 |
| 27-Feb-2025 | 161.00 | 162.00 | 160.00 | 162.00 | 50,600 | 0 |
| 26-Feb-2025 | 161.00 | 162.00 | 157.00 | 162.00 | 2,558,900 | 0 |
| 25-Feb-2025 | 161.00 | 162.00 | 161.00 | 161.00 | 3,424,800 | 0 |
| 24-Feb-2025 | 158.00 | 165.00 | 157.00 | 163.00 | 1,888,400 | 0 |
| 21-Feb-2025 | 158.00 | 162.00 | 158.00 | 158.00 | 16,500 | 0 |
| 20-Feb-2025 | 164.00 | 164.00 | 158.00 | 158.00 | 10,500 | 0 |
| 19-Feb-2025 | 159.00 | 164.00 | 157.00 | 158.00 | 26,000 | 0 |
| 18-Feb-2025 | 163.00 | 163.00 | 158.00 | 159.00 | 21,200 | 0 |
| 17-Feb-2025 | 164.00 | 164.00 | 156.00 | 156.00 | 23,500 | 0 |
| 14-Feb-2025 | 160.00 | 164.00 | 158.00 | 158.00 | 25,800 | 0 |
| 13-Feb-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 71,700 | 0 |
| 12-Feb-2025 | 160.00 | 169.00 | 159.00 | 159.00 | 101,000 | 0 |
| 11-Feb-2025 | 162.00 | 162.00 | 158.00 | 160.00 | 1,551,000 | 0 |
| 10-Feb-2025 | 163.00 | 163.00 | 159.00 | 162.00 | 16,500 | 0 |
| 07-Feb-2025 | 163.00 | 163.00 | 159.00 | 162.00 | 31,800 | 0 |