| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 180.00 | 194.00 | 175.00 | 190.00 | 67,581,100 | 0 |
| 17-Jul-2025 | 189.00 | 189.00 | 173.00 | 178.00 | 131,820,200 | 0 |
| 16-Jul-2025 | 176.00 | 190.00 | 175.00 | 189.00 | 205,174,600 | 0 |
| 15-Jul-2025 | 169.00 | 176.00 | 165.00 | 176.00 | 267,936,800 | 0 |
| 14-Jul-2025 | 166.00 | 171.00 | 164.00 | 169.00 | 59,565,600 | 0 |
| 11-Jul-2025 | 177.00 | 177.00 | 164.00 | 169.00 | 95,621,000 | 0 |
| 10-Jul-2025 | 180.00 | 182.00 | 173.00 | 175.00 | 77,738,200 | 0 |
| 09-Jul-2025 | 177.00 | 184.00 | 173.00 | 178.00 | 320,430,700 | 0 |
| 08-Jul-2025 | 172.00 | 183.00 | 172.00 | 177.00 | 78,238,100 | 0 |
| 07-Jul-2025 | 178.00 | 178.00 | 168.00 | 172.00 | 149,171,900 | 0 |
| 04-Jul-2025 | 183.00 | 183.00 | 171.00 | 178.00 | 94,353,800 | 0 |
| 03-Jul-2025 | 170.00 | 202.00 | 162.00 | 183.00 | 246,080,200 | 0 |
| 02-Jul-2025 | 189.00 | 189.00 | 189.00 | 189.00 | 0 | 0 |
| 01-Jul-2025 | 189.00 | 189.00 | 189.00 | 189.00 | 0 | 0 |
| 30-Jun-2025 | 189.00 | 189.00 | 189.00 | 189.00 | 0 | 0 |
| 26-Jun-2025 | 189.00 | 198.00 | 183.00 | 189.00 | 230,965,300 | 0 |
| 25-Jun-2025 | 206.00 | 208.00 | 186.00 | 191.00 | 55,722,200 | 0 |
| 24-Jun-2025 | 193.00 | 218.00 | 189.00 | 206.00 | 245,606,600 | 0 |
| 23-Jun-2025 | 188.00 | 191.00 | 179.00 | 191.00 | 64,704,300 | 0 |
| 20-Jun-2025 | 189.00 | 195.00 | 179.00 | 190.00 | 321,128,300 | 0 |
| 19-Jun-2025 | 194.00 | 202.00 | 184.00 | 187.00 | 54,122,800 | 0 |
| 18-Jun-2025 | 185.00 | 208.00 | 185.00 | 198.00 | 208,176,100 | 0 |
| 17-Jun-2025 | 188.00 | 192.00 | 179.00 | 184.00 | 148,708,300 | 0 |
| 16-Jun-2025 | 186.00 | 208.00 | 178.00 | 187.00 | 285,467,300 | 0 |
| 13-Jun-2025 | 193.00 | 196.00 | 168.00 | 179.00 | 62,717,100 | 0 |
| 12-Jun-2025 | 165.00 | 202.00 | 164.00 | 192.00 | 190,770,500 | 0 |
| 11-Jun-2025 | 157.00 | 169.00 | 156.00 | 165.00 | 184,259,200 | 0 |
| 10-Jun-2025 | 145.00 | 165.00 | 141.00 | 158.00 | 253,520,800 | 0 |
| 05-Jun-2025 | 146.00 | 149.00 | 141.00 | 145.00 | 21,811,300 | 0 |
| 04-Jun-2025 | 145.00 | 149.00 | 144.00 | 146.00 | 85,598,200 | 0 |
| 03-Jun-2025 | 145.00 | 147.00 | 139.00 | 145.00 | 75,221,900 | 0 |
| 02-Jun-2025 | 141.00 | 146.00 | 137.00 | 145.00 | 242,200,600 | 0 |
| 28-May-2025 | 145.00 | 145.00 | 137.00 | 139.00 | 74,736,200 | 0 |
| 27-May-2025 | 141.00 | 146.00 | 141.00 | 145.00 | 76,377,100 | 0 |
| 26-May-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 132,669,900 | 0 |
| 23-May-2025 | 146.00 | 150.00 | 140.00 | 142.00 | 118,867,200 | 0 |
| 22-May-2025 | 142.00 | 147.00 | 141.00 | 143.00 | 56,261,400 | 0 |
| 21-May-2025 | 147.00 | 147.00 | 140.00 | 142.00 | 56,725,800 | 0 |
| 20-May-2025 | 143.00 | 148.00 | 139.00 | 146.00 | 244,815,600 | 0 |
| 19-May-2025 | 133.00 | 145.00 | 133.00 | 143.00 | 277,628,500 | 0 |
| 16-May-2025 | 134.00 | 135.00 | 130.00 | 132.00 | 61,795,700 | 0 |
| 15-May-2025 | 136.00 | 139.00 | 132.00 | 133.00 | 142,129,700 | 0 |
| 14-May-2025 | 145.00 | 147.00 | 133.00 | 135.00 | 152,343,600 | 0 |
| 09-May-2025 | 139.00 | 144.00 | 130.00 | 143.00 | 255,072,100 | 0 |
| 08-May-2025 | 138.00 | 138.00 | 130.00 | 138.00 | 102,251,700 | 0 |
| 07-May-2025 | 142.00 | 142.00 | 135.00 | 137.00 | 50,432,300 | 0 |
| 06-May-2025 | 141.00 | 144.00 | 139.00 | 141.00 | 72,213,600 | 0 |
| 05-May-2025 | 144.00 | 146.00 | 139.00 | 139.00 | 272,204,600 | 0 |
| 02-May-2025 | 144.00 | 148.00 | 141.00 | 144.00 | 57,208,800 | 0 |
| 30-Apr-2025 | 140.00 | 147.00 | 140.00 | 144.00 | 58,907,500 | 0 |
| 29-Apr-2025 | 140.00 | 142.00 | 139.00 | 140.00 | 122,144,100 | 0 |
| 28-Apr-2025 | 145.00 | 147.00 | 131.00 | 139.00 | 267,986,800 | 0 |
| 25-Apr-2025 | 146.00 | 148.00 | 143.00 | 145.00 | 78,500,500 | 0 |
| 24-Apr-2025 | 135.00 | 147.00 | 135.00 | 143.00 | 112,091,100 | 0 |
| 23-Apr-2025 | 135.00 | 145.00 | 135.00 | 138.00 | 231,740,400 | 0 |
| 22-Apr-2025 | 123.00 | 135.00 | 122.00 | 135.00 | 320,265,500 | 0 |
| 21-Apr-2025 | 128.00 | 128.00 | 119.00 | 123.00 | 83,843,700 | 0 |
| 17-Apr-2025 | 123.00 | 127.00 | 120.00 | 125.00 | 138,034,900 | 0 |
| 16-Apr-2025 | 127.00 | 128.00 | 121.00 | 123.00 | 154,221,600 | 0 |
| 15-Apr-2025 | 118.00 | 127.00 | 115.00 | 127.00 | 342,674,900 | 0 |
| 14-Apr-2025 | 127.00 | 133.00 | 115.00 | 117.00 | 79,759,400 | 0 |
| 11-Apr-2025 | 115.00 | 123.00 | 112.00 | 115.00 | 72,597,800 | 0 |
| 10-Apr-2025 | 103.00 | 117.00 | 98.00 | 115.00 | 248,793,100 | 0 |
| 09-Apr-2025 | 120.00 | 120.00 | 102.00 | 103.00 | 51,535,200 | 0 |
| 08-Apr-2025 | 126.00 | 126.00 | 112.00 | 115.00 | 63,504,500 | 0 |
| 27-Mar-2025 | 128.00 | 130.00 | 125.00 | 127.00 | 217,458,100 | 0 |
| 26-Mar-2025 | 126.00 | 130.00 | 123.00 | 127.00 | 91,422,800 | 0 |
| 25-Mar-2025 | 118.00 | 126.00 | 118.00 | 125.00 | 158,435,400 | 0 |
| 24-Mar-2025 | 119.00 | 122.00 | 109.00 | 116.00 | 31,759,400 | 0 |
| 21-Mar-2025 | 123.00 | 124.00 | 119.00 | 120.00 | 163,623,100 | 0 |
| 20-Mar-2025 | 119.00 | 124.00 | 119.00 | 123.00 | 116,700,100 | 0 |
| 19-Mar-2025 | 123.00 | 131.00 | 118.00 | 119.00 | 90,904,500 | 0 |
| 18-Mar-2025 | 125.00 | 127.00 | 120.00 | 124.00 | 66,030,800 | 0 |
| 17-Mar-2025 | 122.00 | 125.00 | 121.00 | 124.00 | 57,440,800 | 0 |
| 14-Mar-2025 | 119.00 | 124.00 | 117.00 | 122.00 | 104,482,000 | 0 |
| 13-Mar-2025 | 124.00 | 125.00 | 117.00 | 117.00 | 168,860,600 | 0 |
| 12-Mar-2025 | 126.00 | 129.00 | 122.00 | 123.00 | 62,035,500 | 0 |
| 11-Mar-2025 | 127.00 | 128.00 | 123.00 | 126.00 | 99,741,700 | 0 |
| 10-Mar-2025 | 130.00 | 131.00 | 126.00 | 128.00 | 53,370,500 | 0 |
| 07-Mar-2025 | 128.00 | 131.00 | 120.00 | 130.00 | 49,228,300 | 0 |
| 06-Mar-2025 | 128.00 | 131.00 | 125.00 | 128.00 | 51,945,900 | 0 |
| 05-Mar-2025 | 120.00 | 128.00 | 120.00 | 128.00 | 134,376,300 | 0 |
| 04-Mar-2025 | 125.00 | 125.00 | 119.00 | 121.00 | 129,025,200 | 0 |
| 03-Mar-2025 | 125.00 | 129.00 | 124.00 | 125.00 | 35,629,900 | 0 |
| 28-Feb-2025 | 132.00 | 132.00 | 124.00 | 125.00 | 8,169,000 | 0 |
| 27-Feb-2025 | 127.00 | 131.00 | 123.00 | 131.00 | 35,753,500 | 0 |
| 26-Feb-2025 | 123.00 | 128.00 | 123.00 | 127.00 | 61,753,500 | 0 |
| 25-Feb-2025 | 133.00 | 133.00 | 122.00 | 123.00 | 89,682,500 | 0 |
| 24-Feb-2025 | 140.00 | 140.00 | 129.00 | 129.00 | 36,660,300 | 0 |
| 21-Feb-2025 | 136.00 | 141.00 | 136.00 | 136.00 | 90,232,900 | 0 |
| 20-Feb-2025 | 133.00 | 136.00 | 132.00 | 136.00 | 175,339,200 | 0 |
| 19-Feb-2025 | 132.00 | 134.00 | 129.00 | 133.00 | 53,269,400 | 0 |
| 18-Feb-2025 | 132.00 | 136.00 | 129.00 | 132.00 | 65,790,600 | 0 |
| 17-Feb-2025 | 128.00 | 135.00 | 128.00 | 132.00 | 131,266,800 | 0 |
| 14-Feb-2025 | 137.00 | 138.00 | 125.00 | 128.00 | 117,853,900 | 0 |
| 13-Feb-2025 | 142.00 | 143.00 | 136.00 | 137.00 | 59,873,800 | 0 |
| 12-Feb-2025 | 145.00 | 146.00 | 140.00 | 141.00 | 115,181,100 | 0 |
| 11-Feb-2025 | 145.00 | 148.00 | 143.00 | 144.00 | 72,632,600 | 0 |
| 10-Feb-2025 | 149.00 | 149.00 | 142.00 | 144.00 | 147,837,100 | 0 |
| 07-Feb-2025 | 147.00 | 150.00 | 141.00 | 147.00 | 128,432,400 | 0 |