| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 160.00 | 165.00 | 159.00 | 159.00 | 1,675,700 | 0 |
| 17-Jul-2025 | 160.00 | 167.00 | 159.00 | 159.00 | 3,129,000 | 0 |
| 16-Jul-2025 | 157.00 | 167.00 | 154.00 | 159.00 | 2,009,600 | 0 |
| 15-Jul-2025 | 159.00 | 162.00 | 155.00 | 159.00 | 462,100 | 0 |
| 14-Jul-2025 | 166.00 | 167.00 | 158.00 | 160.00 | 1,791,100 | 0 |
| 11-Jul-2025 | 167.00 | 172.00 | 165.00 | 166.00 | 618,300 | 0 |
| 10-Jul-2025 | 167.00 | 170.00 | 162.00 | 168.00 | 1,350,500 | 0 |
| 09-Jul-2025 | 168.00 | 169.00 | 161.00 | 167.00 | 1,809,800 | 0 |
| 08-Jul-2025 | 195.00 | 204.00 | 168.00 | 168.00 | 10,502,700 | 0 |
| 07-Jul-2025 | 145.00 | 194.00 | 145.00 | 192.00 | 33,368,700 | 0 |
| 04-Jul-2025 | 145.00 | 145.00 | 144.00 | 144.00 | 50,800 | 0 |
| 03-Jul-2025 | 146.00 | 147.00 | 144.00 | 145.00 | 63,500 | 0 |
| 02-Jul-2025 | 148.00 | 148.00 | 140.00 | 143.00 | 127,500 | 0 |
| 01-Jul-2025 | 144.00 | 148.00 | 144.00 | 144.00 | 13,500 | 0 |
| 30-Jun-2025 | 146.00 | 148.00 | 144.00 | 144.00 | 622,500 | 0 |
| 26-Jun-2025 | 146.00 | 149.00 | 146.00 | 146.00 | 95,900 | 0 |
| 25-Jun-2025 | 148.00 | 148.00 | 144.00 | 146.00 | 54,700 | 0 |
| 24-Jun-2025 | 136.00 | 148.00 | 136.00 | 143.00 | 91,100 | 0 |
| 23-Jun-2025 | 142.00 | 144.00 | 135.00 | 136.00 | 215,200 | 0 |
| 20-Jun-2025 | 145.00 | 145.00 | 142.00 | 145.00 | 137,000 | 0 |
| 19-Jun-2025 | 151.00 | 153.00 | 145.00 | 145.00 | 209,500 | 0 |
| 18-Jun-2025 | 156.00 | 157.00 | 151.00 | 151.00 | 314,500 | 0 |
| 17-Jun-2025 | 155.00 | 157.00 | 152.00 | 154.00 | 171,100 | 0 |
| 16-Jun-2025 | 152.00 | 158.00 | 151.00 | 154.00 | 381,700 | 0 |
| 13-Jun-2025 | 151.00 | 153.00 | 150.00 | 152.00 | 474,000 | 0 |
| 12-Jun-2025 | 154.00 | 154.00 | 151.00 | 151.00 | 726,600 | 0 |
| 11-Jun-2025 | 156.00 | 158.00 | 152.00 | 152.00 | 1,246,700 | 0 |
| 10-Jun-2025 | 148.00 | 160.00 | 148.00 | 152.00 | 1,500,300 | 0 |
| 05-Jun-2025 | 144.00 | 166.00 | 143.00 | 148.00 | 6,109,500 | 0 |
| 04-Jun-2025 | 143.00 | 149.00 | 143.00 | 144.00 | 367,900 | 0 |
| 03-Jun-2025 | 146.00 | 146.00 | 143.00 | 143.00 | 105,200 | 0 |
| 02-Jun-2025 | 146.00 | 147.00 | 143.00 | 143.00 | 64,300 | 0 |
| 28-May-2025 | 146.00 | 148.00 | 143.00 | 146.00 | 198,300 | 0 |
| 27-May-2025 | 147.00 | 147.00 | 144.00 | 145.00 | 131,000 | 0 |
| 26-May-2025 | 147.00 | 149.00 | 143.00 | 147.00 | 645,800 | 0 |
| 23-May-2025 | 144.00 | 146.00 | 143.00 | 144.00 | 84,200 | 0 |
| 22-May-2025 | 145.00 | 147.00 | 143.00 | 144.00 | 129,600 | 0 |
| 21-May-2025 | 141.00 | 146.00 | 141.00 | 144.00 | 231,800 | 0 |
| 20-May-2025 | 143.00 | 144.00 | 141.00 | 141.00 | 200,400 | 0 |
| 19-May-2025 | 144.00 | 145.00 | 142.00 | 144.00 | 276,400 | 0 |
| 16-May-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 323,800 | 0 |
| 15-May-2025 | 144.00 | 146.00 | 141.00 | 142.00 | 582,100 | 0 |
| 14-May-2025 | 143.00 | 147.00 | 143.00 | 144.00 | 151,100 | 0 |
| 09-May-2025 | 145.00 | 150.00 | 141.00 | 142.00 | 634,100 | 0 |
| 08-May-2025 | 146.00 | 150.00 | 141.00 | 146.00 | 451,900 | 0 |
| 07-May-2025 | 148.00 | 150.00 | 145.00 | 146.00 | 253,100 | 0 |
| 06-May-2025 | 148.00 | 154.00 | 138.00 | 147.00 | 1,023,600 | 0 |
| 05-May-2025 | 142.00 | 153.00 | 141.00 | 152.00 | 1,943,300 | 0 |
| 02-May-2025 | 147.00 | 151.00 | 130.00 | 141.00 | 3,547,500 | 0 |
| 30-Apr-2025 | 177.00 | 177.00 | 151.00 | 151.00 | 5,295,300 | 0 |
| 29-Apr-2025 | 177.00 | 177.00 | 173.00 | 177.00 | 98,500 | 0 |
| 28-Apr-2025 | 173.00 | 180.00 | 173.00 | 176.00 | 156,600 | 0 |
| 25-Apr-2025 | 173.00 | 190.00 | 171.00 | 173.00 | 291,400 | 0 |
| 24-Apr-2025 | 175.00 | 175.00 | 170.00 | 173.00 | 76,000 | 0 |
| 23-Apr-2025 | 167.00 | 173.00 | 167.00 | 171.00 | 77,800 | 0 |
| 22-Apr-2025 | 167.00 | 170.00 | 167.00 | 167.00 | 162,600 | 0 |
| 21-Apr-2025 | 171.00 | 172.00 | 168.00 | 168.00 | 69,000 | 0 |
| 17-Apr-2025 | 167.00 | 171.00 | 167.00 | 171.00 | 40,800 | 0 |
| 16-Apr-2025 | 164.00 | 173.00 | 164.00 | 167.00 | 109,100 | 0 |
| 15-Apr-2025 | 163.00 | 170.00 | 163.00 | 167.00 | 178,900 | 0 |
| 14-Apr-2025 | 167.00 | 173.00 | 162.00 | 163.00 | 111,700 | 0 |
| 11-Apr-2025 | 167.00 | 168.00 | 163.00 | 163.00 | 448,800 | 0 |
| 10-Apr-2025 | 171.00 | 171.00 | 163.00 | 165.00 | 364,700 | 0 |
| 09-Apr-2025 | 176.00 | 176.00 | 157.00 | 163.00 | 557,200 | 0 |
| 08-Apr-2025 | 173.00 | 183.00 | 165.00 | 178.00 | 558,300 | 0 |
| 27-Mar-2025 | 182.00 | 183.00 | 175.00 | 176.00 | 13,400 | 0 |
| 26-Mar-2025 | 183.00 | 190.00 | 177.00 | 184.00 | 175,000 | 0 |
| 25-Mar-2025 | 178.00 | 185.00 | 173.00 | 177.00 | 268,800 | 0 |
| 24-Mar-2025 | 188.00 | 188.00 | 173.00 | 178.00 | 96,400 | 0 |
| 21-Mar-2025 | 187.00 | 187.00 | 183.00 | 185.00 | 70,500 | 0 |
| 20-Mar-2025 | 184.00 | 189.00 | 182.00 | 188.00 | 107,600 | 0 |
| 19-Mar-2025 | 182.00 | 192.00 | 181.00 | 187.00 | 14,800 | 0 |
| 18-Mar-2025 | 191.00 | 191.00 | 178.00 | 182.00 | 531,100 | 0 |
| 17-Mar-2025 | 195.00 | 196.00 | 188.00 | 189.00 | 20,900 | 0 |
| 14-Mar-2025 | 192.00 | 196.00 | 188.00 | 193.00 | 235,200 | 0 |
| 13-Mar-2025 | 192.00 | 202.00 | 185.00 | 192.00 | 980,700 | 0 |
| 12-Mar-2025 | 173.00 | 193.00 | 173.00 | 192.00 | 1,111,800 | 0 |
| 11-Mar-2025 | 174.00 | 178.00 | 168.00 | 172.00 | 309,400 | 0 |
| 10-Mar-2025 | 198.00 | 228.00 | 174.00 | 174.00 | 6,724,600 | 0 |
| 07-Mar-2025 | 163.00 | 183.00 | 162.00 | 182.00 | 942,900 | 0 |
| 06-Mar-2025 | 161.00 | 165.00 | 161.00 | 162.00 | 196,300 | 0 |
| 05-Mar-2025 | 164.00 | 174.00 | 160.00 | 161.00 | 159,700 | 0 |
| 04-Mar-2025 | 165.00 | 168.00 | 161.00 | 161.00 | 83,700 | 0 |
| 03-Mar-2025 | 161.00 | 169.00 | 161.00 | 167.00 | 167,500 | 0 |
| 28-Feb-2025 | 166.00 | 202.00 | 160.00 | 163.00 | 1,670,800 | 0 |
| 27-Feb-2025 | 167.00 | 167.00 | 154.00 | 166.00 | 159,100 | 0 |
| 26-Feb-2025 | 166.00 | 168.00 | 162.00 | 165.00 | 188,700 | 0 |
| 25-Feb-2025 | 178.00 | 178.00 | 164.00 | 164.00 | 299,200 | 0 |
| 24-Feb-2025 | 179.00 | 180.00 | 176.00 | 176.00 | 144,200 | 0 |
| 21-Feb-2025 | 181.00 | 183.00 | 179.00 | 181.00 | 77,600 | 0 |
| 20-Feb-2025 | 183.00 | 183.00 | 179.00 | 181.00 | 76,100 | 0 |
| 19-Feb-2025 | 183.00 | 185.00 | 183.00 | 183.00 | 106,200 | 0 |
| 18-Feb-2025 | 182.00 | 184.00 | 181.00 | 182.00 | 174,800 | 0 |
| 17-Feb-2025 | 178.00 | 185.00 | 176.00 | 182.00 | 231,100 | 0 |
| 14-Feb-2025 | 180.00 | 184.00 | 178.00 | 178.00 | 108,300 | 0 |
| 13-Feb-2025 | 178.00 | 181.00 | 177.00 | 178.00 | 68,600 | 0 |
| 12-Feb-2025 | 179.00 | 181.00 | 178.00 | 178.00 | 246,600 | 0 |
| 11-Feb-2025 | 175.00 | 184.00 | 175.00 | 178.00 | 118,100 | 0 |
| 10-Feb-2025 | 178.00 | 196.00 | 176.00 | 179.00 | 1,125,000 | 0 |
| 07-Feb-2025 | 184.00 | 186.00 | 173.00 | 176.00 | 280,800 | 0 |