| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 384.58 | 386.56 | 370.78 | 376.69 | 2,910,828 | 0 |
| 18-Jul-2025 | 382.61 | 386.56 | 378.67 | 380.64 | 2,202,185 | 0 |
| 17-Jul-2025 | 382.61 | 388.53 | 380.64 | 380.64 | 1,890,354 | 0 |
| 16-Jul-2025 | 384.58 | 388.53 | 380.64 | 380.64 | 2,058,591 | 0 |
| 15-Jul-2025 | 384.58 | 394.44 | 378.67 | 382.61 | 5,317,757 | 0 |
| 14-Jul-2025 | 396.42 | 398.39 | 376.69 | 384.58 | 5,873,273 | 0 |
| 11-Jul-2025 | 370.78 | 394.44 | 368.81 | 394.44 | 6,562,850 | 0 |
| 10-Jul-2025 | 372.75 | 374.72 | 368.81 | 370.78 | 2,143,571 | 0 |
| 09-Jul-2025 | 364.86 | 374.72 | 362.89 | 370.78 | 795,447 | 0 |
| 08-Jul-2025 | 356.97 | 376.69 | 356.97 | 364.86 | 3,751,301 | 0 |
| 07-Jul-2025 | 374.72 | 378.67 | 355.00 | 355.00 | 3,289,183 | 0 |
| 04-Jul-2025 | 362.89 | 374.72 | 358.94 | 372.75 | 2,143,876 | 0 |
| 03-Jul-2025 | 351.06 | 366.83 | 351.06 | 364.86 | 2,902,816 | 0 |
| 02-Jul-2025 | 358.94 | 360.92 | 347.11 | 351.06 | 3,473,543 | 0 |
| 01-Jul-2025 | 353.03 | 360.92 | 347.11 | 360.92 | 4,350,523 | 0 |
| 30-Jun-2025 | 366.83 | 366.83 | 351.06 | 353.03 | 5,791,436 | 0 |
| 26-Jun-2025 | 368.81 | 374.72 | 364.86 | 368.81 | 1,361,002 | 0 |
| 25-Jun-2025 | 382.61 | 382.61 | 368.81 | 368.81 | 2,392,326 | 0 |
| 24-Jun-2025 | 384.58 | 386.56 | 372.75 | 382.61 | 4,915,470 | 0 |
| 23-Jun-2025 | 410.22 | 418.11 | 402.33 | 406.28 | 7,269,261 | 0 |
| 20-Jun-2025 | 400.36 | 402.33 | 384.58 | 398.39 | 2,375,290 | 0 |
| 19-Jun-2025 | 406.28 | 410.22 | 378.67 | 394.44 | 5,414,501 | 0 |
| 18-Jun-2025 | 412.19 | 416.14 | 398.39 | 404.31 | 4,020,236 | 0 |
| 17-Jun-2025 | 398.39 | 408.25 | 398.39 | 404.31 | 4,913,847 | 0 |
| 16-Jun-2025 | 402.33 | 424.03 | 394.44 | 396.42 | 20,351,661 | 0 |
| 13-Jun-2025 | 374.47 | 401.49 | 366.75 | 391.84 | 26,352,822 | 0 |
| 12-Jun-2025 | 353.24 | 364.82 | 353.24 | 364.82 | 10,005,594 | 0 |
| 11-Jun-2025 | 351.31 | 351.31 | 345.52 | 349.38 | 1,833,949 | 0 |
| 10-Jun-2025 | 347.45 | 353.24 | 345.52 | 347.45 | 2,648,140 | 0 |
| 05-Jun-2025 | 349.38 | 351.31 | 343.59 | 347.45 | 1,494,617 | 0 |
| 04-Jun-2025 | 353.24 | 353.24 | 345.52 | 345.52 | 2,992,550 | 0 |
| 03-Jun-2025 | 357.10 | 364.82 | 345.52 | 347.45 | 4,493,280 | 0 |
| 02-Jun-2025 | 341.66 | 360.96 | 337.80 | 355.17 | 7,884,533 | 0 |
| 28-May-2025 | 351.31 | 351.31 | 339.73 | 341.66 | 4,056,759 | 0 |
| 27-May-2025 | 351.31 | 353.24 | 347.45 | 349.38 | 908,064 | 0 |
| 26-May-2025 | 359.03 | 364.82 | 347.45 | 349.38 | 5,806,885 | 0 |
| 23-May-2025 | 347.45 | 359.03 | 345.52 | 359.03 | 2,916,705 | 0 |
| 22-May-2025 | 345.52 | 347.45 | 343.59 | 343.59 | 908,582 | 0 |
| 21-May-2025 | 347.45 | 347.45 | 341.66 | 343.59 | 832,530 | 0 |
| 20-May-2025 | 347.45 | 351.31 | 345.52 | 347.45 | 2,621,512 | 0 |
| 19-May-2025 | 345.52 | 351.31 | 345.52 | 349.38 | 3,186,099 | 0 |
| 16-May-2025 | 339.73 | 347.45 | 337.80 | 345.52 | 7,879,974 | 0 |
| 15-May-2025 | 335.87 | 341.66 | 335.87 | 337.80 | 16,316,661 | 0 |
| 14-May-2025 | 339.73 | 345.52 | 333.93 | 335.87 | 12,471,998 | 0 |
| 09-May-2025 | 345.52 | 351.31 | 335.87 | 337.80 | 6,196,574 | 0 |
| 08-May-2025 | 353.24 | 353.24 | 343.59 | 343.59 | 1,565,488 | 0 |
| 07-May-2025 | 347.45 | 360.96 | 347.45 | 351.31 | 2,066,975 | 0 |
| 06-May-2025 | 357.10 | 357.10 | 345.52 | 345.52 | 3,065,079 | 0 |
| 05-May-2025 | 362.89 | 364.82 | 351.31 | 355.17 | 1,481,043 | 0 |
| 02-May-2025 | 366.75 | 368.68 | 362.89 | 364.82 | 350,833 | 0 |
| 30-Apr-2025 | 368.68 | 370.61 | 359.03 | 368.68 | 1,942,536 | 0 |
| 29-Apr-2025 | 368.68 | 372.54 | 362.89 | 368.68 | 1,829,287 | 0 |
| 28-Apr-2025 | 380.26 | 382.19 | 366.75 | 368.68 | 3,745,505 | 0 |
| 25-Apr-2025 | 364.82 | 386.05 | 362.89 | 380.26 | 3,914,187 | 0 |
| 24-Apr-2025 | 360.96 | 366.75 | 357.10 | 360.96 | 1,890,004 | 0 |
| 23-Apr-2025 | 345.52 | 359.03 | 345.52 | 357.10 | 2,851,429 | 0 |
| 22-Apr-2025 | 341.66 | 347.45 | 337.80 | 345.52 | 993,441 | 0 |
| 21-Apr-2025 | 343.59 | 347.45 | 337.80 | 339.73 | 863,303 | 0 |
| 17-Apr-2025 | 345.52 | 345.52 | 337.80 | 343.59 | 1,067,317 | 0 |
| 16-Apr-2025 | 347.45 | 351.31 | 341.66 | 343.59 | 917,700 | 0 |
| 15-Apr-2025 | 349.38 | 353.24 | 347.45 | 347.45 | 667,578 | 0 |
| 14-Apr-2025 | 341.66 | 349.38 | 339.73 | 347.45 | 1,371,214 | 0 |
| 11-Apr-2025 | 349.38 | 353.24 | 337.80 | 339.73 | 2,582,864 | 0 |
| 10-Apr-2025 | 339.73 | 357.10 | 339.73 | 347.45 | 3,962,056 | 0 |
| 09-Apr-2025 | 328.14 | 345.52 | 328.14 | 335.87 | 5,897,858 | 0 |
| 08-Apr-2025 | 328.14 | 341.66 | 314.63 | 326.21 | 9,825,826 | 0 |
| 27-Mar-2025 | 345.52 | 357.10 | 345.52 | 351.31 | 3,310,434 | 0 |
| 26-Mar-2025 | 337.80 | 355.17 | 337.80 | 347.45 | 2,514,479 | 0 |
| 25-Mar-2025 | 351.31 | 351.31 | 337.80 | 337.80 | 3,996,870 | 0 |
| 24-Mar-2025 | 349.38 | 351.31 | 330.07 | 343.59 | 3,234,486 | 0 |
| 21-Mar-2025 | 359.03 | 359.03 | 339.73 | 347.45 | 856,050 | 0 |
| 20-Mar-2025 | 364.82 | 366.75 | 355.17 | 355.17 | 471,646 | 0 |
| 19-Mar-2025 | 353.24 | 364.82 | 353.24 | 362.89 | 971,371 | 0 |
| 18-Mar-2025 | 353.24 | 359.03 | 341.66 | 355.17 | 3,576,720 | 0 |
| 17-Mar-2025 | 357.10 | 362.89 | 347.45 | 353.24 | 1,363,236 | 0 |
| 14-Mar-2025 | 349.38 | 353.24 | 345.52 | 347.45 | 1,754,996 | 0 |
| 13-Mar-2025 | 353.24 | 357.10 | 347.45 | 347.45 | 2,288,914 | 0 |
| 12-Mar-2025 | 355.17 | 357.10 | 351.31 | 353.24 | 2,574,575 | 0 |
| 11-Mar-2025 | 362.89 | 362.89 | 351.31 | 355.17 | 4,349,258 | 0 |
| 10-Mar-2025 | 364.82 | 370.61 | 359.03 | 366.75 | 728,710 | 0 |
| 07-Mar-2025 | 353.24 | 366.75 | 353.24 | 366.75 | 3,453,938 | 0 |
| 06-Mar-2025 | 364.82 | 364.82 | 351.31 | 353.24 | 7,166,081 | 0 |
| 05-Mar-2025 | 341.66 | 368.68 | 335.87 | 364.82 | 7,367,504 | 0 |
| 04-Mar-2025 | 370.61 | 370.61 | 339.73 | 341.66 | 7,053,142 | 0 |
| 03-Mar-2025 | 370.61 | 370.61 | 357.10 | 370.61 | 6,845,295 | 0 |
| 28-Feb-2025 | 362.89 | 368.68 | 349.38 | 368.68 | 2,459,254 | 0 |
| 27-Feb-2025 | 368.68 | 370.61 | 357.10 | 362.89 | 2,600,789 | 0 |
| 26-Feb-2025 | 370.61 | 372.54 | 357.10 | 366.75 | 8,448,602 | 0 |
| 25-Feb-2025 | 387.98 | 387.98 | 370.61 | 370.61 | 7,976,334 | 0 |
| 24-Feb-2025 | 389.91 | 389.91 | 380.26 | 387.98 | 2,057,339 | 0 |
| 21-Feb-2025 | 393.77 | 399.56 | 386.05 | 387.98 | 3,668,624 | 0 |
| 20-Feb-2025 | 395.70 | 397.63 | 386.05 | 393.77 | 4,473,386 | 0 |
| 19-Feb-2025 | 397.63 | 401.49 | 387.98 | 395.70 | 5,026,369 | 0 |
| 18-Feb-2025 | 397.63 | 403.42 | 393.77 | 395.70 | 1,183,674 | 0 |
| 17-Feb-2025 | 397.63 | 403.42 | 393.77 | 397.63 | 472,578 | 0 |
| 14-Feb-2025 | 403.42 | 403.42 | 395.70 | 397.63 | 1,022,556 | 0 |
| 13-Feb-2025 | 395.70 | 397.63 | 393.77 | 395.70 | 115,632 | 0 |
| 12-Feb-2025 | 387.98 | 397.63 | 387.98 | 393.77 | 654,315 | 0 |
| 11-Feb-2025 | 395.70 | 405.35 | 384.12 | 387.98 | 4,285,640 | 0 |
| 10-Feb-2025 | 391.84 | 395.70 | 384.12 | 395.70 | 3,332,918 | 0 |