| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 157.00 | 162.00 | 156.00 | 159.00 | 382,600 | 0 |
| 17-Jul-2025 | 158.00 | 159.00 | 156.00 | 156.00 | 322,200 | 0 |
| 16-Jul-2025 | 162.00 | 162.00 | 156.00 | 158.00 | 173,800 | 0 |
| 15-Jul-2025 | 162.00 | 162.00 | 156.00 | 158.00 | 120,800 | 0 |
| 14-Jul-2025 | 159.00 | 164.00 | 157.00 | 157.00 | 282,700 | 0 |
| 11-Jul-2025 | 156.00 | 167.00 | 156.00 | 157.00 | 1,660,800 | 0 |
| 10-Jul-2025 | 155.00 | 158.00 | 154.00 | 156.00 | 41,900 | 0 |
| 09-Jul-2025 | 155.00 | 155.00 | 154.00 | 154.00 | 70,900 | 0 |
| 08-Jul-2025 | 157.00 | 158.00 | 155.00 | 155.00 | 89,500 | 0 |
| 07-Jul-2025 | 157.00 | 159.00 | 155.00 | 158.00 | 269,500 | 0 |
| 04-Jul-2025 | 157.00 | 158.00 | 155.00 | 157.00 | 21,100 | 0 |
| 03-Jul-2025 | 157.00 | 157.00 | 156.00 | 157.00 | 8,000 | 0 |
| 02-Jul-2025 | 157.00 | 159.00 | 154.00 | 156.00 | 376,600 | 0 |
| 01-Jul-2025 | 156.00 | 158.00 | 155.00 | 157.00 | 96,800 | 0 |
| 30-Jun-2025 | 155.00 | 158.00 | 153.00 | 156.00 | 86,400 | 0 |
| 26-Jun-2025 | 156.00 | 156.00 | 153.00 | 155.00 | 212,500 | 0 |
| 25-Jun-2025 | 156.00 | 156.00 | 154.00 | 156.00 | 80,000 | 0 |
| 24-Jun-2025 | 156.00 | 159.00 | 152.00 | 155.00 | 73,400 | 0 |
| 23-Jun-2025 | 154.00 | 154.00 | 152.00 | 153.00 | 201,600 | 0 |
| 20-Jun-2025 | 156.00 | 156.00 | 153.00 | 154.00 | 105,300 | 0 |
| 19-Jun-2025 | 158.00 | 160.00 | 153.00 | 154.00 | 332,700 | 0 |
| 18-Jun-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 111,900 | 0 |
| 17-Jun-2025 | 156.00 | 159.00 | 155.00 | 158.00 | 324,800 | 0 |
| 16-Jun-2025 | 155.00 | 158.00 | 151.00 | 157.00 | 453,200 | 0 |
| 13-Jun-2025 | 157.00 | 157.00 | 154.00 | 156.00 | 333,100 | 0 |
| 12-Jun-2025 | 158.00 | 160.00 | 156.00 | 157.00 | 149,700 | 0 |
| 11-Jun-2025 | 159.00 | 160.00 | 158.00 | 158.00 | 33,100 | 0 |
| 10-Jun-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 232,700 | 0 |
| 05-Jun-2025 | 161.00 | 161.00 | 158.00 | 158.00 | 224,700 | 0 |
| 04-Jun-2025 | 160.00 | 163.00 | 154.00 | 159.00 | 3,132,500 | 0 |
| 03-Jun-2025 | 163.00 | 167.00 | 162.00 | 162.00 | 747,800 | 0 |
| 02-Jun-2025 | 165.00 | 166.00 | 162.00 | 163.00 | 337,900 | 0 |
| 28-May-2025 | 165.00 | 165.00 | 163.00 | 164.00 | 181,300 | 0 |
| 27-May-2025 | 162.00 | 167.00 | 159.00 | 165.00 | 2,145,500 | 0 |
| 26-May-2025 | 164.00 | 164.00 | 159.00 | 162.00 | 691,900 | 0 |
| 23-May-2025 | 165.00 | 166.00 | 163.00 | 164.00 | 365,400 | 0 |
| 22-May-2025 | 163.00 | 172.00 | 162.00 | 167.00 | 1,887,900 | 0 |
| 21-May-2025 | 163.00 | 163.00 | 162.00 | 163.00 | 213,200 | 0 |
| 20-May-2025 | 163.00 | 164.00 | 160.00 | 163.00 | 556,900 | 0 |
| 19-May-2025 | 162.00 | 164.00 | 161.00 | 163.00 | 448,800 | 0 |
| 16-May-2025 | 161.00 | 162.00 | 160.00 | 162.00 | 117,300 | 0 |
| 15-May-2025 | 161.00 | 161.00 | 160.00 | 161.00 | 363,900 | 0 |
| 14-May-2025 | 160.00 | 162.00 | 160.00 | 161.00 | 69,100 | 0 |
| 09-May-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 202,800 | 0 |
| 08-May-2025 | 163.00 | 163.00 | 160.00 | 162.00 | 132,100 | 0 |
| 07-May-2025 | 162.00 | 165.00 | 161.00 | 163.00 | 244,000 | 0 |
| 06-May-2025 | 162.00 | 162.00 | 160.00 | 161.00 | 254,800 | 0 |
| 05-May-2025 | 161.00 | 164.00 | 160.00 | 162.00 | 157,000 | 0 |
| 02-May-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 289,600 | 0 |
| 30-Apr-2025 | 155.00 | 158.00 | 154.00 | 158.00 | 333,300 | 0 |
| 29-Apr-2025 | 152.00 | 158.00 | 151.00 | 155.00 | 217,200 | 0 |
| 28-Apr-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 463,200 | 0 |
| 25-Apr-2025 | 151.00 | 152.00 | 149.00 | 151.00 | 338,600 | 0 |
| 24-Apr-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 95,000 | 0 |
| 23-Apr-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 84,000 | 0 |
| 22-Apr-2025 | 150.00 | 150.00 | 146.00 | 150.00 | 136,000 | 0 |
| 21-Apr-2025 | 149.00 | 150.00 | 148.00 | 150.00 | 134,100 | 0 |
| 17-Apr-2025 | 150.00 | 152.00 | 147.00 | 149.00 | 42,400 | 0 |
| 16-Apr-2025 | 150.00 | 150.00 | 149.00 | 149.00 | 31,600 | 0 |
| 15-Apr-2025 | 149.00 | 151.00 | 147.00 | 149.00 | 123,900 | 0 |
| 14-Apr-2025 | 150.00 | 150.00 | 147.00 | 150.00 | 79,300 | 0 |
| 11-Apr-2025 | 149.00 | 150.00 | 146.00 | 149.00 | 35,000 | 0 |
| 10-Apr-2025 | 146.00 | 149.00 | 145.00 | 149.00 | 200,800 | 0 |
| 09-Apr-2025 | 145.00 | 146.00 | 143.00 | 146.00 | 52,100 | 0 |
| 08-Apr-2025 | 149.00 | 149.00 | 140.00 | 144.00 | 249,600 | 0 |
| 27-Mar-2025 | 150.00 | 150.00 | 149.00 | 150.00 | 12,500 | 0 |
| 26-Mar-2025 | 154.00 | 154.00 | 148.00 | 149.00 | 150,800 | 0 |
| 25-Mar-2025 | 150.00 | 150.00 | 147.00 | 148.00 | 48,100 | 0 |
| 24-Mar-2025 | 148.00 | 149.00 | 145.00 | 149.00 | 201,700 | 0 |
| 21-Mar-2025 | 148.00 | 151.00 | 148.00 | 149.00 | 103,600 | 0 |
| 20-Mar-2025 | 151.00 | 152.00 | 149.00 | 149.00 | 113,100 | 0 |
| 19-Mar-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 45,100 | 0 |
| 18-Mar-2025 | 150.00 | 154.00 | 148.00 | 150.00 | 165,600 | 0 |
| 17-Mar-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 78,400 | 0 |
| 14-Mar-2025 | 148.00 | 152.00 | 148.00 | 150.00 | 210,100 | 0 |
| 13-Mar-2025 | 149.00 | 151.00 | 148.00 | 150.00 | 87,700 | 0 |
| 12-Mar-2025 | 150.00 | 150.00 | 147.00 | 149.00 | 72,900 | 0 |
| 11-Mar-2025 | 150.00 | 151.00 | 147.00 | 149.00 | 81,900 | 0 |
| 10-Mar-2025 | 150.00 | 152.00 | 146.00 | 150.00 | 150,900 | 0 |
| 07-Mar-2025 | 151.00 | 152.00 | 150.00 | 151.00 | 30,600 | 0 |
| 06-Mar-2025 | 149.00 | 153.00 | 148.00 | 150.00 | 145,600 | 0 |
| 05-Mar-2025 | 152.00 | 159.00 | 144.00 | 150.00 | 333,500 | 0 |
| 04-Mar-2025 | 152.00 | 154.00 | 150.00 | 150.00 | 203,800 | 0 |
| 03-Mar-2025 | 154.00 | 155.00 | 150.00 | 152.00 | 221,100 | 0 |
| 28-Feb-2025 | 154.00 | 155.00 | 150.00 | 150.00 | 304,900 | 0 |
| 27-Feb-2025 | 157.00 | 157.00 | 154.00 | 155.00 | 112,200 | 0 |
| 26-Feb-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 186,600 | 0 |
| 25-Feb-2025 | 162.00 | 162.00 | 154.00 | 156.00 | 981,000 | 0 |
| 24-Feb-2025 | 162.00 | 163.00 | 155.00 | 162.00 | 190,100 | 0 |
| 21-Feb-2025 | 164.00 | 165.00 | 160.00 | 162.00 | 82,800 | 0 |
| 20-Feb-2025 | 164.00 | 164.00 | 162.00 | 164.00 | 20,300 | 0 |
| 19-Feb-2025 | 166.00 | 166.00 | 160.00 | 163.00 | 126,100 | 0 |
| 18-Feb-2025 | 165.00 | 166.00 | 164.00 | 166.00 | 39,500 | 0 |
| 17-Feb-2025 | 167.00 | 169.00 | 162.00 | 165.00 | 115,900 | 0 |
| 14-Feb-2025 | 162.00 | 167.00 | 160.00 | 167.00 | 59,800 | 0 |
| 13-Feb-2025 | 159.00 | 162.00 | 159.00 | 162.00 | 103,500 | 0 |
| 12-Feb-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 56,700 | 0 |
| 11-Feb-2025 | 163.00 | 164.00 | 155.00 | 160.00 | 1,577,400 | 0 |
| 10-Feb-2025 | 163.00 | 164.00 | 162.00 | 163.00 | 92,100 | 0 |
| 07-Feb-2025 | 164.00 | 165.00 | 160.00 | 163.00 | 215,700 | 0 |