| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 145.00 | 145.00 | 141.00 | 144.00 | 306,500 | 0 |
| 17-Jul-2025 | 145.00 | 146.00 | 136.00 | 145.00 | 426,800 | 0 |
| 16-Jul-2025 | 147.00 | 148.00 | 143.00 | 145.00 | 124,500 | 0 |
| 15-Jul-2025 | 144.00 | 149.00 | 142.00 | 145.00 | 403,900 | 0 |
| 14-Jul-2025 | 148.00 | 150.00 | 143.00 | 147.00 | 343,900 | 0 |
| 11-Jul-2025 | 149.00 | 149.00 | 143.00 | 148.00 | 347,200 | 0 |
| 10-Jul-2025 | 147.00 | 150.00 | 144.00 | 146.00 | 761,100 | 0 |
| 09-Jul-2025 | 147.00 | 164.00 | 142.00 | 150.00 | 2,023,200 | 0 |
| 08-Jul-2025 | 146.00 | 147.00 | 142.00 | 145.00 | 324,800 | 0 |
| 07-Jul-2025 | 147.00 | 149.00 | 145.00 | 146.00 | 58,600 | 0 |
| 04-Jul-2025 | 145.00 | 150.00 | 144.00 | 148.00 | 80,300 | 0 |
| 03-Jul-2025 | 142.00 | 155.00 | 142.00 | 145.00 | 227,300 | 0 |
| 02-Jul-2025 | 147.00 | 147.00 | 144.00 | 144.00 | 85,700 | 0 |
| 01-Jul-2025 | 146.00 | 154.00 | 143.00 | 147.00 | 495,400 | 0 |
| 30-Jun-2025 | 144.00 | 152.00 | 141.00 | 145.00 | 406,500 | 0 |
| 26-Jun-2025 | 144.00 | 148.00 | 142.00 | 145.00 | 171,500 | 0 |
| 25-Jun-2025 | 148.00 | 160.00 | 145.00 | 145.00 | 709,400 | 0 |
| 24-Jun-2025 | 144.00 | 150.00 | 144.00 | 147.00 | 165,700 | 0 |
| 23-Jun-2025 | 152.00 | 152.00 | 134.00 | 144.00 | 268,600 | 0 |
| 20-Jun-2025 | 154.00 | 158.00 | 150.00 | 151.00 | 256,500 | 0 |
| 19-Jun-2025 | 157.00 | 163.00 | 153.00 | 153.00 | 703,000 | 0 |
| 18-Jun-2025 | 156.00 | 167.00 | 156.00 | 156.00 | 780,300 | 0 |
| 17-Jun-2025 | 157.00 | 161.00 | 155.00 | 156.00 | 243,300 | 0 |
| 16-Jun-2025 | 157.00 | 160.00 | 156.00 | 157.00 | 669,000 | 0 |
| 13-Jun-2025 | 160.00 | 160.00 | 149.00 | 156.00 | 473,300 | 0 |
| 12-Jun-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 217,300 | 0 |
| 11-Jun-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 243,900 | 0 |
| 10-Jun-2025 | 160.00 | 164.00 | 156.00 | 158.00 | 415,400 | 0 |
| 05-Jun-2025 | 158.00 | 160.00 | 157.00 | 159.00 | 222,700 | 0 |
| 04-Jun-2025 | 158.00 | 168.00 | 156.00 | 158.00 | 489,600 | 0 |
| 03-Jun-2025 | 157.00 | 161.00 | 156.00 | 156.00 | 637,500 | 0 |
| 02-Jun-2025 | 158.00 | 161.00 | 157.00 | 157.00 | 423,000 | 0 |
| 28-May-2025 | 158.00 | 161.00 | 157.00 | 158.00 | 476,300 | 0 |
| 27-May-2025 | 157.00 | 162.00 | 157.00 | 159.00 | 327,300 | 0 |
| 26-May-2025 | 160.00 | 161.00 | 157.00 | 157.00 | 271,700 | 0 |
| 23-May-2025 | 161.00 | 162.00 | 159.00 | 160.00 | 210,700 | 0 |
| 22-May-2025 | 162.00 | 164.00 | 160.00 | 162.00 | 391,900 | 0 |
| 21-May-2025 | 164.00 | 164.00 | 160.00 | 161.00 | 542,000 | 0 |
| 20-May-2025 | 164.00 | 164.00 | 160.00 | 163.00 | 658,600 | 0 |
| 19-May-2025 | 164.00 | 171.00 | 161.00 | 162.00 | 2,028,500 | 0 |
| 16-May-2025 | 154.00 | 176.00 | 153.00 | 164.00 | 14,322,600 | 0 |
| 15-May-2025 | 154.00 | 156.00 | 150.00 | 152.00 | 883,900 | 0 |
| 14-May-2025 | 159.00 | 162.00 | 149.00 | 154.00 | 1,386,900 | 0 |
| 09-May-2025 | 163.00 | 166.00 | 158.00 | 159.00 | 596,800 | 0 |
| 08-May-2025 | 158.00 | 175.00 | 158.00 | 162.00 | 5,307,800 | 0 |
| 07-May-2025 | 162.00 | 165.00 | 155.00 | 158.00 | 1,519,700 | 0 |
| 06-May-2025 | 162.00 | 168.00 | 161.00 | 162.00 | 819,700 | 0 |
| 05-May-2025 | 168.00 | 168.00 | 158.00 | 162.00 | 1,525,100 | 0 |
| 02-May-2025 | 168.00 | 171.00 | 165.00 | 168.00 | 1,175,100 | 0 |
| 30-Apr-2025 | 169.00 | 179.00 | 162.00 | 167.00 | 4,531,300 | 0 |
| 29-Apr-2025 | 175.00 | 180.00 | 167.00 | 169.00 | 5,310,400 | 0 |
| 28-Apr-2025 | 162.00 | 197.00 | 162.00 | 173.00 | 35,497,000 | 0 |
| 25-Apr-2025 | 162.00 | 173.00 | 155.00 | 160.00 | 17,905,800 | 0 |
| 24-Apr-2025 | 130.00 | 171.00 | 130.00 | 171.00 | 46,500,400 | 0 |
| 23-Apr-2025 | 126.00 | 130.00 | 124.00 | 127.00 | 583,700 | 0 |
| 22-Apr-2025 | 122.00 | 128.00 | 122.00 | 126.00 | 573,200 | 0 |
| 21-Apr-2025 | 125.00 | 127.00 | 123.00 | 124.00 | 179,000 | 0 |
| 17-Apr-2025 | 127.00 | 127.00 | 124.00 | 126.00 | 218,800 | 0 |
| 16-Apr-2025 | 124.00 | 127.00 | 124.00 | 126.00 | 201,500 | 0 |
| 15-Apr-2025 | 123.00 | 130.00 | 123.00 | 124.00 | 579,800 | 0 |
| 14-Apr-2025 | 118.00 | 126.00 | 118.00 | 122.00 | 730,100 | 0 |
| 11-Apr-2025 | 120.00 | 120.00 | 116.00 | 118.00 | 248,000 | 0 |
| 10-Apr-2025 | 114.00 | 122.00 | 113.00 | 118.00 | 454,500 | 0 |
| 09-Apr-2025 | 112.00 | 115.00 | 110.00 | 113.00 | 318,700 | 0 |
| 08-Apr-2025 | 119.00 | 124.00 | 109.00 | 112.00 | 723,800 | 0 |
| 27-Mar-2025 | 127.00 | 129.00 | 122.00 | 126.00 | 233,100 | 0 |
| 26-Mar-2025 | 120.00 | 129.00 | 118.00 | 127.00 | 826,300 | 0 |
| 25-Mar-2025 | 128.00 | 128.00 | 119.00 | 120.00 | 970,900 | 0 |
| 24-Mar-2025 | 133.00 | 134.00 | 120.00 | 122.00 | 1,210,000 | 0 |
| 21-Mar-2025 | 131.00 | 143.00 | 131.00 | 133.00 | 1,639,700 | 0 |
| 20-Mar-2025 | 131.00 | 143.00 | 130.00 | 130.00 | 1,219,000 | 0 |
| 19-Mar-2025 | 131.00 | 132.00 | 129.00 | 132.00 | 212,600 | 0 |
| 18-Mar-2025 | 138.00 | 138.00 | 125.00 | 131.00 | 1,366,600 | 0 |
| 17-Mar-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 426,300 | 0 |
| 14-Mar-2025 | 140.00 | 142.00 | 136.00 | 137.00 | 695,600 | 0 |
| 13-Mar-2025 | 137.00 | 142.00 | 137.00 | 139.00 | 722,900 | 0 |
| 12-Mar-2025 | 140.00 | 144.00 | 136.00 | 137.00 | 2,222,000 | 0 |
| 11-Mar-2025 | 143.00 | 150.00 | 139.00 | 140.00 | 2,516,500 | 0 |
| 10-Mar-2025 | 147.00 | 149.00 | 140.00 | 143.00 | 1,527,700 | 0 |
| 07-Mar-2025 | 147.00 | 152.00 | 144.00 | 147.00 | 566,700 | 0 |
| 06-Mar-2025 | 150.00 | 153.00 | 147.00 | 147.00 | 1,281,700 | 0 |
| 05-Mar-2025 | 148.00 | 164.00 | 142.00 | 148.00 | 4,117,300 | 0 |
| 04-Mar-2025 | 144.00 | 185.00 | 141.00 | 148.00 | 30,890,100 | 0 |
| 03-Mar-2025 | 139.00 | 144.00 | 136.00 | 141.00 | 779,200 | 0 |
| 28-Feb-2025 | 145.00 | 147.00 | 139.00 | 139.00 | 656,900 | 0 |
| 27-Feb-2025 | 145.00 | 154.00 | 140.00 | 145.00 | 1,957,800 | 0 |
| 26-Feb-2025 | 155.00 | 155.00 | 144.00 | 145.00 | 1,922,900 | 0 |
| 25-Feb-2025 | 170.00 | 170.00 | 150.00 | 153.00 | 1,431,200 | 0 |
| 24-Feb-2025 | 169.00 | 172.00 | 167.00 | 169.00 | 662,900 | 0 |
| 21-Feb-2025 | 172.00 | 176.00 | 166.00 | 169.00 | 1,383,100 | 0 |
| 20-Feb-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 959,600 | 0 |
| 19-Feb-2025 | 177.00 | 181.00 | 173.00 | 176.00 | 1,028,100 | 0 |
| 18-Feb-2025 | 176.00 | 180.00 | 175.00 | 176.00 | 491,800 | 0 |
| 17-Feb-2025 | 173.00 | 183.00 | 172.00 | 176.00 | 1,390,300 | 0 |
| 14-Feb-2025 | 173.00 | 176.00 | 173.00 | 173.00 | 273,100 | 0 |
| 13-Feb-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 734,500 | 0 |
| 12-Feb-2025 | 173.00 | 187.00 | 173.00 | 176.00 | 1,323,800 | 0 |
| 11-Feb-2025 | 172.00 | 182.00 | 172.00 | 174.00 | 991,200 | 0 |
| 10-Feb-2025 | 172.00 | 178.00 | 170.00 | 173.00 | 675,300 | 0 |
| 07-Feb-2025 | 177.00 | 181.00 | 172.00 | 178.00 | 787,900 | 0 |