| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jul-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 115,200 | 0 |
| 21-Jul-2025 | 133.00 | 135.00 | 132.00 | 134.00 | 703,700 | 0 |
| 18-Jul-2025 | 134.00 | 134.00 | 131.00 | 133.00 | 924,700 | 0 |
| 17-Jul-2025 | 130.00 | 142.00 | 129.00 | 133.00 | 13,966,700 | 0 |
| 16-Jul-2025 | 125.00 | 132.00 | 125.00 | 130.00 | 3,108,300 | 0 |
| 15-Jul-2025 | 127.00 | 128.00 | 121.00 | 126.00 | 27,240,000 | 0 |
| 14-Jul-2025 | 128.00 | 128.00 | 124.00 | 128.00 | 114,100 | 0 |
| 11-Jul-2025 | 128.00 | 129.00 | 126.00 | 129.00 | 54,500 | 0 |
| 10-Jul-2025 | 128.00 | 129.00 | 125.00 | 128.00 | 46,500 | 0 |
| 09-Jul-2025 | 127.00 | 128.00 | 123.00 | 128.00 | 318,100 | 0 |
| 08-Jul-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 143,300 | 0 |
| 07-Jul-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 94,600 | 0 |
| 04-Jul-2025 | 127.00 | 127.00 | 125.00 | 125.00 | 29,300 | 0 |
| 03-Jul-2025 | 128.00 | 128.00 | 124.00 | 127.00 | 331,800 | 0 |
| 02-Jul-2025 | 131.00 | 131.00 | 125.00 | 129.00 | 397,300 | 0 |
| 01-Jul-2025 | 133.00 | 133.00 | 125.00 | 131.00 | 279,000 | 0 |
| 30-Jun-2025 | 133.00 | 133.00 | 128.00 | 133.00 | 88,400 | 0 |
| 26-Jun-2025 | 131.00 | 134.00 | 131.00 | 133.00 | 36,800 | 0 |
| 25-Jun-2025 | 135.00 | 135.00 | 130.00 | 134.00 | 12,500 | 0 |
| 24-Jun-2025 | 130.00 | 137.00 | 128.00 | 136.00 | 20,900 | 0 |
| 23-Jun-2025 | 130.00 | 133.00 | 129.00 | 133.00 | 267,600 | 0 |
| 20-Jun-2025 | 132.00 | 132.00 | 131.00 | 132.00 | 179,000 | 0 |
| 19-Jun-2025 | 134.00 | 134.00 | 131.00 | 131.00 | 12,162,800 | 0 |
| 18-Jun-2025 | 136.00 | 136.00 | 131.00 | 134.00 | 1,002,800 | 0 |
| 17-Jun-2025 | 132.00 | 155.00 | 132.00 | 136.00 | 65,246,900 | 0 |
| 16-Jun-2025 | 135.00 | 135.00 | 132.00 | 133.00 | 229,100 | 0 |
| 13-Jun-2025 | 137.00 | 137.00 | 132.00 | 135.00 | 126,500 | 0 |
| 12-Jun-2025 | 135.00 | 138.00 | 133.00 | 136.00 | 139,900 | 0 |
| 11-Jun-2025 | 135.00 | 140.00 | 132.00 | 135.00 | 308,900 | 0 |
| 10-Jun-2025 | 139.00 | 139.00 | 134.00 | 135.00 | 18,900 | 0 |
| 05-Jun-2025 | 133.00 | 139.00 | 133.00 | 139.00 | 268,000 | 0 |
| 04-Jun-2025 | 139.00 | 139.00 | 131.00 | 133.00 | 597,100 | 0 |
| 03-Jun-2025 | 133.00 | 142.00 | 132.00 | 133.00 | 351,200 | 0 |
| 02-Jun-2025 | 136.00 | 136.00 | 131.00 | 135.00 | 245,200 | 0 |
| 28-May-2025 | 140.00 | 140.00 | 134.00 | 136.00 | 27,400 | 0 |
| 27-May-2025 | 142.00 | 142.00 | 133.00 | 140.00 | 30,700 | 0 |
| 26-May-2025 | 137.00 | 142.00 | 132.00 | 142.00 | 3,243,500 | 0 |
| 23-May-2025 | 141.00 | 141.00 | 138.00 | 138.00 | 67,500 | 0 |
| 22-May-2025 | 139.00 | 140.00 | 138.00 | 138.00 | 1,426,600 | 0 |
| 21-May-2025 | 141.00 | 141.00 | 137.00 | 139.00 | 401,700 | 0 |
| 20-May-2025 | 138.00 | 144.00 | 138.00 | 139.00 | 4,815,100 | 0 |
| 19-May-2025 | 137.00 | 140.00 | 137.00 | 138.00 | 711,100 | 0 |
| 16-May-2025 | 140.00 | 140.00 | 134.00 | 134.00 | 952,000 | 0 |
| 15-May-2025 | 135.00 | 144.00 | 135.00 | 139.00 | 1,720,200 | 0 |
| 14-May-2025 | 136.00 | 136.00 | 134.00 | 135.00 | 282,200 | 0 |
| 09-May-2025 | 133.00 | 136.00 | 131.00 | 136.00 | 830,700 | 0 |
| 08-May-2025 | 131.00 | 138.00 | 125.00 | 134.00 | 5,940,600 | 0 |
| 07-May-2025 | 132.00 | 133.00 | 130.00 | 131.00 | 450,700 | 0 |
| 06-May-2025 | 127.00 | 134.00 | 126.00 | 132.00 | 1,773,000 | 0 |
| 05-May-2025 | 129.00 | 129.00 | 126.00 | 127.00 | 1,156,700 | 0 |
| 02-May-2025 | 129.00 | 131.00 | 126.00 | 128.00 | 1,051,300 | 0 |
| 30-Apr-2025 | 129.00 | 131.00 | 126.00 | 129.00 | 896,600 | 0 |
| 29-Apr-2025 | 131.00 | 131.00 | 127.00 | 129.00 | 1,239,700 | 0 |
| 28-Apr-2025 | 125.00 | 130.00 | 121.00 | 130.00 | 44,536,000 | 0 |
| 25-Apr-2025 | 126.00 | 127.00 | 124.00 | 125.00 | 1,182,400 | 0 |
| 24-Apr-2025 | 131.00 | 132.00 | 126.00 | 126.00 | 730,300 | 0 |
| 23-Apr-2025 | 130.00 | 142.00 | 129.00 | 130.00 | 68,950,700 | 0 |
| 22-Apr-2025 | 132.00 | 134.00 | 128.00 | 130.00 | 608,800 | 0 |
| 21-Apr-2025 | 130.00 | 133.00 | 122.00 | 125.00 | 56,126,700 | 0 |
| 17-Apr-2025 | 133.00 | 133.00 | 126.00 | 130.00 | 1,379,500 | 0 |
| 16-Apr-2025 | 139.00 | 144.00 | 132.00 | 134.00 | 5,969,300 | 0 |
| 15-Apr-2025 | 131.00 | 149.00 | 131.00 | 139.00 | 11,657,300 | 0 |
| 14-Apr-2025 | 129.00 | 166.00 | 129.00 | 139.00 | 49,000,200 | 0 |
| 11-Apr-2025 | 129.00 | 129.00 | 120.00 | 129.00 | 6,300 | 0 |
| 10-Apr-2025 | 130.00 | 135.00 | 119.00 | 132.00 | 21,600 | 0 |
| 09-Apr-2025 | 124.00 | 135.00 | 124.00 | 130.00 | 16,000 | 0 |
| 08-Apr-2025 | 119.00 | 135.00 | 119.00 | 129.00 | 505,000 | 0 |
| 27-Mar-2025 | 137.00 | 139.00 | 134.00 | 139.00 | 571,400 | 0 |
| 26-Mar-2025 | 129.00 | 144.00 | 127.00 | 136.00 | 4,086,800 | 0 |
| 25-Mar-2025 | 130.00 | 130.00 | 125.00 | 130.00 | 34,400 | 0 |
| 24-Mar-2025 | 134.00 | 135.00 | 115.00 | 130.00 | 1,566,500 | 0 |
| 21-Mar-2025 | 132.00 | 135.00 | 132.00 | 135.00 | 143,500 | 0 |
| 20-Mar-2025 | 138.00 | 138.00 | 131.00 | 134.00 | 194,200 | 0 |
| 19-Mar-2025 | 140.00 | 140.00 | 131.00 | 135.00 | 272,600 | 0 |
| 18-Mar-2025 | 143.00 | 143.00 | 133.00 | 139.00 | 233,800 | 0 |
| 17-Mar-2025 | 137.00 | 144.00 | 130.00 | 144.00 | 1,187,200 | 0 |
| 14-Mar-2025 | 148.00 | 148.00 | 132.00 | 137.00 | 2,582,200 | 0 |
| 13-Mar-2025 | 129.00 | 151.00 | 129.00 | 149.00 | 3,221,200 | 0 |
| 12-Mar-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 393,500 | 0 |
| 11-Mar-2025 | 131.00 | 133.00 | 127.00 | 133.00 | 2,831,700 | 0 |
| 10-Mar-2025 | 128.00 | 138.00 | 127.00 | 131.00 | 3,113,300 | 0 |
| 07-Mar-2025 | 121.00 | 130.00 | 120.00 | 128.00 | 5,998,200 | 0 |
| 06-Mar-2025 | 124.00 | 124.00 | 120.00 | 121.00 | 1,548,600 | 0 |
| 05-Mar-2025 | 125.00 | 126.00 | 119.00 | 124.00 | 2,849,000 | 0 |
| 04-Mar-2025 | 127.00 | 128.00 | 118.00 | 120.00 | 3,603,300 | 0 |
| 03-Mar-2025 | 114.00 | 152.00 | 114.00 | 123.00 | 56,028,100 | 0 |
| 28-Feb-2025 | 117.00 | 120.00 | 113.00 | 113.00 | 892,800 | 0 |
| 27-Feb-2025 | 119.00 | 120.00 | 117.00 | 119.00 | 208,600 | 0 |
| 26-Feb-2025 | 124.00 | 124.00 | 118.00 | 119.00 | 643,400 | 0 |
| 25-Feb-2025 | 138.00 | 138.00 | 124.00 | 124.00 | 3,420,800 | 0 |
| 24-Feb-2025 | 136.00 | 138.00 | 136.00 | 138.00 | 136,400 | 0 |
| 21-Feb-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 18,600 | 0 |
| 20-Feb-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 158,500 | 0 |
| 19-Feb-2025 | 141.00 | 142.00 | 138.00 | 140.00 | 53,800 | 0 |
| 18-Feb-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 36,300 | 0 |
| 17-Feb-2025 | 140.00 | 141.00 | 138.00 | 141.00 | 889,400 | 0 |
| 14-Feb-2025 | 142.00 | 142.00 | 139.00 | 140.00 | 292,500 | 0 |
| 13-Feb-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 288,200 | 0 |
| 12-Feb-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 579,900 | 0 |
| 11-Feb-2025 | 145.00 | 146.00 | 145.00 | 146.00 | 302,400 | 0 |