| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 222.00 | 224.00 | 218.00 | 220.00 | 152,600 | 0 |
| 17-Jul-2025 | 214.00 | 232.00 | 212.00 | 222.00 | 1,209,700 | 0 |
| 16-Jul-2025 | 218.00 | 220.00 | 212.00 | 214.00 | 217,600 | 0 |
| 15-Jul-2025 | 218.00 | 218.00 | 212.00 | 216.00 | 127,900 | 0 |
| 14-Jul-2025 | 222.00 | 224.00 | 214.00 | 218.00 | 485,400 | 0 |
| 11-Jul-2025 | 220.00 | 224.00 | 216.00 | 222.00 | 238,300 | 0 |
| 10-Jul-2025 | 216.00 | 224.00 | 216.00 | 220.00 | 142,800 | 0 |
| 09-Jul-2025 | 216.00 | 226.00 | 216.00 | 220.00 | 282,000 | 0 |
| 08-Jul-2025 | 222.00 | 222.00 | 214.00 | 220.00 | 379,900 | 0 |
| 07-Jul-2025 | 218.00 | 242.00 | 214.00 | 222.00 | 2,037,300 | 0 |
| 04-Jul-2025 | 216.00 | 220.00 | 212.00 | 214.00 | 85,200 | 0 |
| 03-Jul-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 154,500 | 0 |
| 02-Jul-2025 | 216.00 | 220.00 | 208.00 | 216.00 | 114,600 | 0 |
| 01-Jul-2025 | 214.00 | 218.00 | 210.00 | 216.00 | 163,200 | 0 |
| 30-Jun-2025 | 214.00 | 220.00 | 208.00 | 214.00 | 239,700 | 0 |
| 26-Jun-2025 | 212.00 | 220.00 | 208.00 | 216.00 | 91,700 | 0 |
| 25-Jun-2025 | 214.00 | 228.00 | 210.00 | 210.00 | 263,400 | 0 |
| 24-Jun-2025 | 218.00 | 222.00 | 204.00 | 214.00 | 490,700 | 0 |
| 23-Jun-2025 | 210.00 | 254.00 | 197.00 | 218.00 | 2,857,300 | 0 |
| 20-Jun-2025 | 222.00 | 228.00 | 200.00 | 212.00 | 846,400 | 0 |
| 19-Jun-2025 | 242.00 | 242.00 | 220.00 | 222.00 | 948,800 | 0 |
| 18-Jun-2025 | 246.00 | 252.00 | 236.00 | 242.00 | 341,300 | 0 |
| 17-Jun-2025 | 256.00 | 256.00 | 242.00 | 246.00 | 354,100 | 0 |
| 16-Jun-2025 | 254.00 | 258.00 | 250.00 | 252.00 | 168,100 | 0 |
| 13-Jun-2025 | 252.00 | 258.00 | 250.00 | 254.00 | 406,000 | 0 |
| 12-Jun-2025 | 258.00 | 258.00 | 250.00 | 252.00 | 405,800 | 0 |
| 11-Jun-2025 | 262.00 | 262.00 | 252.00 | 254.00 | 592,500 | 0 |
| 10-Jun-2025 | 260.00 | 266.00 | 256.00 | 258.00 | 469,400 | 0 |
| 05-Jun-2025 | 262.00 | 266.00 | 258.00 | 260.00 | 437,900 | 0 |
| 04-Jun-2025 | 258.00 | 280.00 | 256.00 | 262.00 | 1,744,100 | 0 |
| 03-Jun-2025 | 258.00 | 264.00 | 254.00 | 260.00 | 490,500 | 0 |
| 02-Jun-2025 | 262.00 | 268.00 | 256.00 | 260.00 | 895,500 | 0 |
| 28-May-2025 | 260.00 | 278.00 | 258.00 | 260.00 | 2,107,300 | 0 |
| 27-May-2025 | 258.00 | 266.00 | 258.00 | 258.00 | 751,900 | 0 |
| 26-May-2025 | 266.00 | 266.00 | 258.00 | 258.00 | 637,300 | 0 |
| 23-May-2025 | 266.00 | 266.00 | 260.00 | 264.00 | 176,100 | 0 |
| 22-May-2025 | 258.00 | 272.00 | 256.00 | 262.00 | 1,255,200 | 0 |
| 21-May-2025 | 260.00 | 266.00 | 254.00 | 258.00 | 622,900 | 0 |
| 20-May-2025 | 268.00 | 272.00 | 260.00 | 260.00 | 2,103,600 | 0 |
| 19-May-2025 | 292.00 | 304.00 | 264.00 | 270.00 | 14,661,800 | 0 |
| 16-May-2025 | 264.00 | 320.00 | 260.00 | 268.00 | 17,074,500 | 0 |
| 15-May-2025 | 254.00 | 276.00 | 254.00 | 264.00 | 1,005,600 | 0 |
| 14-May-2025 | 252.00 | 268.00 | 250.00 | 256.00 | 704,700 | 0 |
| 09-May-2025 | 260.00 | 262.00 | 250.00 | 252.00 | 456,800 | 0 |
| 08-May-2025 | 264.00 | 274.00 | 260.00 | 260.00 | 382,700 | 0 |
| 07-May-2025 | 264.00 | 280.00 | 252.00 | 264.00 | 2,184,000 | 0 |
| 06-May-2025 | 266.00 | 274.00 | 258.00 | 260.00 | 1,259,100 | 0 |
| 05-May-2025 | 296.00 | 338.00 | 260.00 | 264.00 | 16,384,100 | 0 |
| 02-May-2025 | 228.00 | 276.00 | 224.00 | 276.00 | 6,601,900 | 0 |
| 30-Apr-2025 | 230.00 | 232.00 | 224.00 | 228.00 | 788,200 | 0 |
| 29-Apr-2025 | 230.00 | 232.00 | 222.00 | 228.00 | 1,413,800 | 0 |
| 28-Apr-2025 | 230.00 | 232.00 | 220.00 | 230.00 | 1,230,300 | 0 |
| 25-Apr-2025 | 232.00 | 236.00 | 224.00 | 228.00 | 730,100 | 0 |
| 24-Apr-2025 | 226.00 | 270.00 | 206.00 | 230.00 | 7,255,800 | 0 |
| 23-Apr-2025 | 232.00 | 238.00 | 220.00 | 226.00 | 392,800 | 0 |
| 22-Apr-2025 | 246.00 | 246.00 | 232.00 | 234.00 | 632,900 | 0 |
| 21-Apr-2025 | 240.00 | 240.00 | 222.00 | 232.00 | 838,300 | 0 |
| 17-Apr-2025 | 280.00 | 318.00 | 234.00 | 240.00 | 10,330,700 | 0 |
| 16-Apr-2025 | 195.00 | 266.00 | 195.00 | 266.00 | 2,350,600 | 0 |
| 15-Apr-2025 | 202.00 | 202.00 | 195.00 | 198.00 | 593,700 | 0 |
| 14-Apr-2025 | 200.00 | 204.00 | 194.00 | 199.00 | 262,000 | 0 |
| 11-Apr-2025 | 200.00 | 202.00 | 192.00 | 197.00 | 96,300 | 0 |
| 10-Apr-2025 | 194.00 | 202.00 | 194.00 | 200.00 | 89,400 | 0 |
| 09-Apr-2025 | 188.00 | 204.00 | 187.00 | 194.00 | 188,700 | 0 |
| 08-Apr-2025 | 191.00 | 198.00 | 187.00 | 188.00 | 314,700 | 0 |
| 27-Mar-2025 | 198.00 | 206.00 | 198.00 | 200.00 | 340,500 | 0 |
| 26-Mar-2025 | 197.00 | 212.00 | 196.00 | 198.00 | 920,800 | 0 |
| 25-Mar-2025 | 202.00 | 208.00 | 196.00 | 200.00 | 215,600 | 0 |
| 24-Mar-2025 | 206.00 | 218.00 | 193.00 | 204.00 | 725,900 | 0 |
| 21-Mar-2025 | 218.00 | 218.00 | 199.00 | 204.00 | 431,200 | 0 |
| 20-Mar-2025 | 224.00 | 228.00 | 198.00 | 206.00 | 1,353,700 | 0 |
| 19-Mar-2025 | 212.00 | 244.00 | 200.00 | 218.00 | 2,200,400 | 0 |
| 18-Mar-2025 | 234.00 | 236.00 | 184.00 | 208.00 | 1,381,800 | 0 |
| 17-Mar-2025 | 268.00 | 268.00 | 222.00 | 234.00 | 2,098,400 | 0 |
| 14-Mar-2025 | 264.00 | 318.00 | 256.00 | 268.00 | 5,143,100 | 0 |
| 13-Mar-2025 | 264.00 | 264.00 | 248.00 | 264.00 | 562,300 | 0 |
| 12-Mar-2025 | 274.00 | 274.00 | 256.00 | 262.00 | 559,000 | 0 |
| 11-Mar-2025 | 276.00 | 282.00 | 248.00 | 276.00 | 1,764,500 | 0 |
| 10-Mar-2025 | 310.00 | 310.00 | 274.00 | 276.00 | 1,968,600 | 0 |
| 07-Mar-2025 | 324.00 | 330.00 | 306.00 | 306.00 | 849,000 | 0 |
| 06-Mar-2025 | 320.00 | 336.00 | 304.00 | 322.00 | 2,073,200 | 0 |
| 05-Mar-2025 | 338.00 | 342.00 | 312.00 | 318.00 | 2,014,200 | 0 |
| 04-Mar-2025 | 362.00 | 362.00 | 332.00 | 334.00 | 1,965,500 | 0 |
| 03-Mar-2025 | 384.00 | 384.00 | 338.00 | 358.00 | 6,086,100 | 0 |
| 28-Feb-2025 | 362.00 | 440.00 | 360.00 | 378.00 | 16,410,100 | 0 |
| 27-Feb-2025 | 386.00 | 394.00 | 356.00 | 362.00 | 4,207,800 | 0 |
| 26-Feb-2025 | 318.00 | 394.00 | 318.00 | 376.00 | 17,609,000 | 0 |
| 25-Feb-2025 | 490.00 | 525.00 | 316.00 | 316.00 | 16,085,200 | 0 |
| 24-Feb-2025 | 420.00 | 420.00 | 360.00 | 420.00 | 5,973,100 | 0 |
| 21-Feb-2025 | 336.00 | 336.00 | 298.00 | 336.00 | 11,348,500 | 0 |
| 20-Feb-2025 | 270.00 | 270.00 | 270.00 | 270.00 | 1,691,000 | 0 |
| 19-Feb-2025 | 199.00 | 216.00 | 190.00 | 216.00 | 3,191,400 | 0 |
| 18-Feb-2025 | 150.00 | 164.00 | 146.00 | 160.00 | 748,800 | 0 |
| 17-Feb-2025 | 150.00 | 153.00 | 149.00 | 150.00 | 37,100 | 0 |
| 14-Feb-2025 | 154.00 | 154.00 | 145.00 | 146.00 | 64,600 | 0 |
| 13-Feb-2025 | 150.00 | 154.00 | 130.00 | 150.00 | 251,700 | 0 |
| 12-Feb-2025 | 155.00 | 156.00 | 149.00 | 151.00 | 199,200 | 0 |
| 11-Feb-2025 | 156.00 | 162.00 | 149.00 | 156.00 | 54,900 | 0 |
| 10-Feb-2025 | 157.00 | 166.00 | 155.00 | 156.00 | 190,800 | 0 |
| 07-Feb-2025 | 163.00 | 163.00 | 159.00 | 159.00 | 128,400 | 0 |