| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 195.00 | 216.00 | 194.00 | 206.00 | 273,300 | 0 |
| 17-Jul-2025 | 200.00 | 200.00 | 193.00 | 195.00 | 10,500 | 0 |
| 16-Jul-2025 | 195.00 | 204.00 | 195.00 | 200.00 | 117,700 | 0 |
| 15-Jul-2025 | 199.00 | 202.00 | 191.00 | 191.00 | 108,700 | 0 |
| 14-Jul-2025 | 204.00 | 208.00 | 193.00 | 199.00 | 202,600 | 0 |
| 11-Jul-2025 | 206.00 | 206.00 | 196.00 | 200.00 | 84,700 | 0 |
| 10-Jul-2025 | 196.00 | 216.00 | 196.00 | 206.00 | 826,900 | 0 |
| 09-Jul-2025 | 199.00 | 204.00 | 196.00 | 200.00 | 103,000 | 0 |
| 08-Jul-2025 | 206.00 | 206.00 | 193.00 | 197.00 | 114,400 | 0 |
| 07-Jul-2025 | 189.00 | 216.00 | 186.00 | 204.00 | 2,223,600 | 0 |
| 04-Jul-2025 | 194.00 | 200.00 | 188.00 | 193.00 | 201,600 | 0 |
| 03-Jul-2025 | 196.00 | 208.00 | 192.00 | 193.00 | 1,047,300 | 0 |
| 02-Jul-2025 | 195.00 | 212.00 | 188.00 | 196.00 | 1,437,800 | 0 |
| 01-Jul-2025 | 192.00 | 198.00 | 188.00 | 195.00 | 530,800 | 0 |
| 30-Jun-2025 | 190.00 | 198.00 | 182.00 | 192.00 | 277,200 | 0 |
| 26-Jun-2025 | 185.00 | 195.00 | 185.00 | 190.00 | 214,200 | 0 |
| 25-Jun-2025 | 184.00 | 189.00 | 184.00 | 185.00 | 13,600 | 0 |
| 24-Jun-2025 | 184.00 | 189.00 | 184.00 | 184.00 | 64,200 | 0 |
| 23-Jun-2025 | 182.00 | 188.00 | 182.00 | 185.00 | 1,100 | 0 |
| 20-Jun-2025 | 187.00 | 188.00 | 182.00 | 188.00 | 29,600 | 0 |
| 19-Jun-2025 | 182.00 | 189.00 | 182.00 | 182.00 | 81,500 | 0 |
| 18-Jun-2025 | 186.00 | 189.00 | 185.00 | 186.00 | 40,300 | 0 |
| 17-Jun-2025 | 188.00 | 192.00 | 185.00 | 189.00 | 179,900 | 0 |
| 16-Jun-2025 | 194.00 | 194.00 | 183.00 | 188.00 | 122,600 | 0 |
| 13-Jun-2025 | 192.00 | 193.00 | 186.00 | 190.00 | 211,800 | 0 |
| 12-Jun-2025 | 189.00 | 196.00 | 188.00 | 194.00 | 180,400 | 0 |
| 11-Jun-2025 | 188.00 | 197.00 | 186.00 | 191.00 | 117,200 | 0 |
| 10-Jun-2025 | 188.00 | 197.00 | 188.00 | 191.00 | 74,400 | 0 |
| 05-Jun-2025 | 189.00 | 200.00 | 187.00 | 190.00 | 174,700 | 0 |
| 04-Jun-2025 | 196.00 | 206.00 | 189.00 | 190.00 | 758,400 | 0 |
| 03-Jun-2025 | 187.00 | 199.00 | 185.00 | 196.00 | 724,400 | 0 |
| 02-Jun-2025 | 191.00 | 222.00 | 187.00 | 192.00 | 5,229,100 | 0 |
| 28-May-2025 | 179.00 | 185.00 | 176.00 | 180.00 | 56,500 | 0 |
| 27-May-2025 | 182.00 | 182.00 | 172.00 | 180.00 | 281,400 | 0 |
| 26-May-2025 | 186.00 | 186.00 | 168.00 | 182.00 | 210,300 | 0 |
| 23-May-2025 | 186.00 | 186.00 | 182.00 | 186.00 | 77,100 | 0 |
| 22-May-2025 | 185.00 | 188.00 | 181.00 | 186.00 | 92,200 | 0 |
| 21-May-2025 | 185.00 | 191.00 | 177.00 | 184.00 | 761,900 | 0 |
| 20-May-2025 | 206.00 | 208.00 | 180.00 | 180.00 | 1,630,300 | 0 |
| 19-May-2025 | 173.00 | 206.00 | 167.00 | 206.00 | 3,455,100 | 0 |
| 16-May-2025 | 176.00 | 178.00 | 170.00 | 174.00 | 54,800 | 0 |
| 15-May-2025 | 178.00 | 178.00 | 173.00 | 176.00 | 30,600 | 0 |
| 14-May-2025 | 181.00 | 181.00 | 170.00 | 178.00 | 38,600 | 0 |
| 09-May-2025 | 184.00 | 190.00 | 181.00 | 181.00 | 105,300 | 0 |
| 08-May-2025 | 176.00 | 195.00 | 176.00 | 183.00 | 214,200 | 0 |
| 07-May-2025 | 175.00 | 175.00 | 170.00 | 175.00 | 5,700 | 0 |
| 06-May-2025 | 174.00 | 179.00 | 173.00 | 175.00 | 45,700 | 0 |
| 05-May-2025 | 179.00 | 189.00 | 170.00 | 173.00 | 223,500 | 0 |
| 02-May-2025 | 177.00 | 200.00 | 168.00 | 179.00 | 338,700 | 0 |
| 30-Apr-2025 | 179.00 | 187.00 | 165.00 | 177.00 | 97,800 | 0 |
| 29-Apr-2025 | 172.00 | 188.00 | 170.00 | 176.00 | 52,000 | 0 |
| 28-Apr-2025 | 171.00 | 190.00 | 165.00 | 172.00 | 164,100 | 0 |
| 25-Apr-2025 | 168.00 | 176.00 | 163.00 | 172.00 | 15,700 | 0 |
| 24-Apr-2025 | 180.00 | 183.00 | 166.00 | 168.00 | 93,100 | 0 |
| 23-Apr-2025 | 167.00 | 189.00 | 164.00 | 168.00 | 184,400 | 0 |
| 22-Apr-2025 | 168.00 | 168.00 | 161.00 | 165.00 | 20,900 | 0 |
| 21-Apr-2025 | 160.00 | 164.00 | 160.00 | 164.00 | 10,000 | 0 |
| 17-Apr-2025 | 160.00 | 164.00 | 160.00 | 164.00 | 5,900 | 0 |
| 16-Apr-2025 | 161.00 | 169.00 | 157.00 | 158.00 | 357,100 | 0 |
| 15-Apr-2025 | 163.00 | 163.00 | 158.00 | 161.00 | 68,200 | 0 |
| 14-Apr-2025 | 161.00 | 163.00 | 161.00 | 163.00 | 3,100 | 0 |
| 11-Apr-2025 | 169.00 | 169.00 | 159.00 | 161.00 | 14,500 | 0 |
| 10-Apr-2025 | 159.00 | 170.00 | 159.00 | 170.00 | 7,700 | 0 |
| 09-Apr-2025 | 169.00 | 172.00 | 158.00 | 158.00 | 135,900 | 0 |
| 08-Apr-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 22,000 | 0 |
| 27-Mar-2025 | 173.00 | 173.00 | 170.00 | 173.00 | 9,400 | 0 |
| 26-Mar-2025 | 171.00 | 175.00 | 171.00 | 173.00 | 73,000 | 0 |
| 25-Mar-2025 | 168.00 | 175.00 | 165.00 | 173.00 | 17,100 | 0 |
| 24-Mar-2025 | 169.00 | 176.00 | 158.00 | 168.00 | 255,800 | 0 |
| 21-Mar-2025 | 165.00 | 165.00 | 159.00 | 165.00 | 14,500 | 0 |
| 20-Mar-2025 | 165.00 | 199.00 | 162.00 | 165.00 | 482,300 | 0 |
| 19-Mar-2025 | 164.00 | 166.00 | 156.00 | 165.00 | 163,000 | 0 |
| 18-Mar-2025 | 157.00 | 169.00 | 153.00 | 165.00 | 34,700 | 0 |
| 17-Mar-2025 | 162.00 | 174.00 | 158.00 | 160.00 | 46,100 | 0 |
| 14-Mar-2025 | 165.00 | 202.00 | 162.00 | 162.00 | 557,800 | 0 |
| 13-Mar-2025 | 155.00 | 162.00 | 155.00 | 156.00 | 91,400 | 0 |
| 12-Mar-2025 | 154.00 | 159.00 | 154.00 | 159.00 | 102,600 | 0 |
| 11-Mar-2025 | 155.00 | 161.00 | 155.00 | 155.00 | 11,300 | 0 |
| 10-Mar-2025 | 170.00 | 171.00 | 155.00 | 162.00 | 77,200 | 0 |
| 07-Mar-2025 | 155.00 | 155.00 | 152.00 | 155.00 | 40,900 | 0 |
| 06-Mar-2025 | 154.00 | 155.00 | 154.00 | 155.00 | 37,200 | 0 |
| 05-Mar-2025 | 163.00 | 163.00 | 155.00 | 156.00 | 14,500 | 0 |
| 04-Mar-2025 | 156.00 | 171.00 | 156.00 | 162.00 | 18,700 | 0 |
| 03-Mar-2025 | 156.00 | 156.00 | 156.00 | 156.00 | 200 | 0 |
| 28-Feb-2025 | 158.00 | 158.00 | 156.00 | 156.00 | 70,000 | 0 |
| 27-Feb-2025 | 157.00 | 158.00 | 156.00 | 158.00 | 144,900 | 0 |
| 26-Feb-2025 | 162.00 | 162.00 | 156.00 | 156.00 | 384,200 | 0 |
| 25-Feb-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 24-Feb-2025 | 160.00 | 160.00 | 156.00 | 159.00 | 3,900 | 0 |
| 21-Feb-2025 | 159.00 | 161.00 | 159.00 | 160.00 | 38,200 | 0 |
| 20-Feb-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 20,700 | 0 |
| 19-Feb-2025 | 165.00 | 165.00 | 163.00 | 163.00 | 32,000 | 0 |
| 18-Feb-2025 | 159.00 | 166.00 | 159.00 | 165.00 | 3,800 | 0 |
| 17-Feb-2025 | 158.00 | 166.00 | 158.00 | 166.00 | 5,000 | 0 |
| 14-Feb-2025 | 160.00 | 161.00 | 160.00 | 160.00 | 502,300 | 0 |
| 13-Feb-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 5,000 | 0 |
| 12-Feb-2025 | 157.00 | 159.00 | 157.00 | 158.00 | 29,500 | 0 |
| 11-Feb-2025 | 161.00 | 161.00 | 156.00 | 157.00 | 15,800 | 0 |
| 10-Feb-2025 | 169.00 | 169.00 | 156.00 | 158.00 | 119,500 | 0 |
| 07-Feb-2025 | 160.00 | 163.00 | 160.00 | 161.00 | 11,200 | 0 |