| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 193.00 | 198.00 | 191.00 | 192.00 | 40,800 | 0 |
| 18-Jul-2025 | 193.00 | 206.00 | 191.00 | 194.00 | 916,000 | 0 |
| 17-Jul-2025 | 194.00 | 194.00 | 191.00 | 193.00 | 14,500 | 0 |
| 16-Jul-2025 | 197.00 | 197.00 | 189.00 | 194.00 | 7,700 | 0 |
| 15-Jul-2025 | 195.00 | 206.00 | 191.00 | 192.00 | 312,100 | 0 |
| 14-Jul-2025 | 195.00 | 195.00 | 190.00 | 190.00 | 5,900 | 0 |
| 11-Jul-2025 | 196.00 | 196.00 | 190.00 | 191.00 | 9,400 | 0 |
| 10-Jul-2025 | 191.00 | 191.00 | 191.00 | 191.00 | 3,300 | 0 |
| 09-Jul-2025 | 195.00 | 195.00 | 190.00 | 190.00 | 106,600 | 0 |
| 08-Jul-2025 | 192.00 | 195.00 | 188.00 | 195.00 | 35,000 | 0 |
| 07-Jul-2025 | 189.00 | 197.00 | 189.00 | 192.00 | 49,400 | 0 |
| 04-Jul-2025 | 185.00 | 193.00 | 185.00 | 189.00 | 25,500 | 0 |
| 03-Jul-2025 | 195.00 | 195.00 | 189.00 | 190.00 | 33,400 | 0 |
| 02-Jul-2025 | 192.00 | 192.00 | 186.00 | 189.00 | 15,600 | 0 |
| 01-Jul-2025 | 191.00 | 193.00 | 187.00 | 188.00 | 117,600 | 0 |
| 30-Jun-2025 | 190.00 | 191.00 | 190.00 | 191.00 | 32,200 | 0 |
| 26-Jun-2025 | 196.00 | 196.00 | 190.00 | 190.00 | 52,500 | 0 |
| 25-Jun-2025 | 193.00 | 194.00 | 190.00 | 190.00 | 28,400 | 0 |
| 24-Jun-2025 | 192.00 | 198.00 | 191.00 | 191.00 | 8,800 | 0 |
| 23-Jun-2025 | 194.00 | 194.00 | 186.00 | 191.00 | 161,400 | 0 |
| 20-Jun-2025 | 198.00 | 198.00 | 185.00 | 194.00 | 97,900 | 0 |
| 19-Jun-2025 | 198.00 | 200.00 | 195.00 | 195.00 | 80,100 | 0 |
| 18-Jun-2025 | 199.00 | 200.00 | 198.00 | 198.00 | 67,000 | 0 |
| 17-Jun-2025 | 199.00 | 212.00 | 196.00 | 199.00 | 720,000 | 0 |
| 16-Jun-2025 | 200.00 | 200.00 | 198.00 | 199.00 | 85,400 | 0 |
| 13-Jun-2025 | 204.00 | 204.00 | 197.00 | 197.00 | 71,300 | 0 |
| 12-Jun-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 37,800 | 0 |
| 11-Jun-2025 | 202.00 | 202.00 | 199.00 | 200.00 | 130,900 | 0 |
| 10-Jun-2025 | 202.00 | 202.00 | 199.00 | 200.00 | 221,500 | 0 |
| 05-Jun-2025 | 202.00 | 202.00 | 198.00 | 199.00 | 120,800 | 0 |
| 04-Jun-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 192,700 | 0 |
| 03-Jun-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 31,300 | 0 |
| 02-Jun-2025 | 202.00 | 202.00 | 199.00 | 202.00 | 103,200 | 0 |
| 28-May-2025 | 199.00 | 204.00 | 197.00 | 202.00 | 295,200 | 0 |
| 27-May-2025 | 204.00 | 204.00 | 198.00 | 199.00 | 191,900 | 0 |
| 26-May-2025 | 200.00 | 222.00 | 198.00 | 199.00 | 3,051,900 | 0 |
| 23-May-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 7,000 | 0 |
| 22-May-2025 | 199.00 | 200.00 | 199.00 | 199.00 | 35,200 | 0 |
| 21-May-2025 | 202.00 | 202.00 | 199.00 | 199.00 | 78,200 | 0 |
| 20-May-2025 | 202.00 | 206.00 | 199.00 | 202.00 | 225,800 | 0 |
| 19-May-2025 | 200.00 | 218.00 | 198.00 | 202.00 | 1,028,800 | 0 |
| 16-May-2025 | 199.00 | 200.00 | 199.00 | 200.00 | 45,700 | 0 |
| 15-May-2025 | 200.00 | 200.00 | 196.00 | 199.00 | 33,900 | 0 |
| 14-May-2025 | 200.00 | 202.00 | 198.00 | 200.00 | 15,600 | 0 |
| 09-May-2025 | 199.00 | 200.00 | 195.00 | 200.00 | 86,100 | 0 |
| 08-May-2025 | 199.00 | 202.00 | 196.00 | 199.00 | 58,600 | 0 |
| 07-May-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 69,500 | 0 |
| 06-May-2025 | 202.00 | 206.00 | 198.00 | 202.00 | 289,400 | 0 |
| 05-May-2025 | 200.00 | 234.00 | 200.00 | 202.00 | 5,887,700 | 0 |
| 02-May-2025 | 202.00 | 206.00 | 200.00 | 200.00 | 115,400 | 0 |
| 30-Apr-2025 | 202.00 | 210.00 | 202.00 | 204.00 | 109,300 | 0 |
| 29-Apr-2025 | 208.00 | 210.00 | 202.00 | 202.00 | 49,100 | 0 |
| 28-Apr-2025 | 202.00 | 210.00 | 202.00 | 206.00 | 158,800 | 0 |
| 25-Apr-2025 | 196.00 | 204.00 | 195.00 | 202.00 | 21,000 | 0 |
| 24-Apr-2025 | 206.00 | 206.00 | 200.00 | 200.00 | 84,800 | 0 |
| 23-Apr-2025 | 199.00 | 204.00 | 193.00 | 200.00 | 73,900 | 0 |
| 22-Apr-2025 | 198.00 | 200.00 | 197.00 | 199.00 | 48,000 | 0 |
| 21-Apr-2025 | 195.00 | 202.00 | 195.00 | 195.00 | 8,300 | 0 |
| 17-Apr-2025 | 196.00 | 218.00 | 191.00 | 200.00 | 275,300 | 0 |
| 16-Apr-2025 | 198.00 | 200.00 | 196.00 | 196.00 | 51,000 | 0 |
| 15-Apr-2025 | 199.00 | 199.00 | 190.00 | 197.00 | 53,800 | 0 |
| 14-Apr-2025 | 200.00 | 200.00 | 192.00 | 199.00 | 11,100 | 0 |
| 11-Apr-2025 | 197.00 | 199.00 | 186.00 | 199.00 | 58,200 | 0 |
| 10-Apr-2025 | 196.00 | 196.00 | 192.00 | 195.00 | 36,200 | 0 |
| 09-Apr-2025 | 191.00 | 199.00 | 190.00 | 196.00 | 42,200 | 0 |
| 08-Apr-2025 | 188.00 | 197.00 | 188.00 | 191.00 | 35,400 | 0 |
| 27-Mar-2025 | 204.00 | 208.00 | 190.00 | 202.00 | 42,900 | 0 |
| 26-Mar-2025 | 197.00 | 210.00 | 197.00 | 200.00 | 73,200 | 0 |
| 25-Mar-2025 | 200.00 | 202.00 | 195.00 | 197.00 | 32,700 | 0 |
| 24-Mar-2025 | 202.00 | 202.00 | 195.00 | 197.00 | 27,100 | 0 |
| 21-Mar-2025 | 199.00 | 206.00 | 194.00 | 202.00 | 15,800 | 0 |
| 20-Mar-2025 | 193.00 | 202.00 | 183.00 | 199.00 | 109,900 | 0 |
| 19-Mar-2025 | 193.00 | 206.00 | 180.00 | 202.00 | 32,800 | 0 |
| 18-Mar-2025 | 208.00 | 208.00 | 192.00 | 200.00 | 137,600 | 0 |
| 17-Mar-2025 | 208.00 | 212.00 | 198.00 | 206.00 | 367,300 | 0 |
| 14-Mar-2025 | 210.00 | 216.00 | 206.00 | 208.00 | 67,600 | 0 |
| 13-Mar-2025 | 214.00 | 218.00 | 210.00 | 210.00 | 70,900 | 0 |
| 12-Mar-2025 | 210.00 | 244.00 | 208.00 | 214.00 | 1,605,500 | 0 |
| 11-Mar-2025 | 214.00 | 214.00 | 206.00 | 210.00 | 254,300 | 0 |
| 10-Mar-2025 | 210.00 | 214.00 | 208.00 | 208.00 | 81,600 | 0 |
| 07-Mar-2025 | 212.00 | 214.00 | 208.00 | 214.00 | 49,500 | 0 |
| 06-Mar-2025 | 212.00 | 214.00 | 208.00 | 212.00 | 53,100 | 0 |
| 05-Mar-2025 | 210.00 | 214.00 | 208.00 | 212.00 | 336,700 | 0 |
| 04-Mar-2025 | 208.00 | 212.00 | 206.00 | 206.00 | 83,700 | 0 |
| 03-Mar-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 98,100 | 0 |
| 28-Feb-2025 | 208.00 | 214.00 | 204.00 | 204.00 | 188,200 | 0 |
| 27-Feb-2025 | 210.00 | 214.00 | 206.00 | 208.00 | 115,600 | 0 |
| 26-Feb-2025 | 212.00 | 220.00 | 210.00 | 210.00 | 71,700 | 0 |
| 25-Feb-2025 | 212.00 | 216.00 | 210.00 | 214.00 | 150,800 | 0 |
| 24-Feb-2025 | 220.00 | 220.00 | 212.00 | 214.00 | 66,300 | 0 |
| 21-Feb-2025 | 216.00 | 222.00 | 214.00 | 216.00 | 357,100 | 0 |
| 20-Feb-2025 | 220.00 | 220.00 | 214.00 | 216.00 | 58,900 | 0 |
| 19-Feb-2025 | 226.00 | 226.00 | 216.00 | 218.00 | 593,100 | 0 |
| 18-Feb-2025 | 216.00 | 254.00 | 210.00 | 226.00 | 4,456,500 | 0 |
| 17-Feb-2025 | 216.00 | 216.00 | 210.00 | 214.00 | 112,900 | 0 |
| 14-Feb-2025 | 208.00 | 216.00 | 208.00 | 214.00 | 204,600 | 0 |
| 13-Feb-2025 | 210.00 | 222.00 | 210.00 | 214.00 | 117,200 | 0 |
| 12-Feb-2025 | 214.00 | 228.00 | 206.00 | 210.00 | 338,900 | 0 |
| 11-Feb-2025 | 214.00 | 214.00 | 208.00 | 208.00 | 63,900 | 0 |
| 10-Feb-2025 | 214.00 | 214.00 | 206.00 | 212.00 | 67,900 | 0 |