| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 276.00 | 284.00 | 274.00 | 284.00 | 8,308,800 | 0 |
| 17-Jul-2025 | 284.00 | 284.00 | 274.00 | 274.00 | 5,339,900 | 0 |
| 16-Jul-2025 | 278.00 | 288.00 | 278.00 | 282.00 | 12,169,900 | 0 |
| 15-Jul-2025 | 278.00 | 278.00 | 262.00 | 278.00 | 8,152,100 | 0 |
| 14-Jul-2025 | 282.00 | 282.00 | 268.00 | 276.00 | 11,294,100 | 0 |
| 11-Jul-2025 | 286.00 | 292.00 | 280.00 | 280.00 | 7,270,100 | 0 |
| 10-Jul-2025 | 282.00 | 288.00 | 282.00 | 286.00 | 14,465,000 | 0 |
| 09-Jul-2025 | 276.00 | 282.00 | 274.00 | 282.00 | 11,025,600 | 0 |
| 08-Jul-2025 | 284.00 | 284.00 | 274.00 | 274.00 | 9,960,300 | 0 |
| 07-Jul-2025 | 258.00 | 284.00 | 258.00 | 282.00 | 40,729,200 | 0 |
| 04-Jul-2025 | 262.00 | 264.00 | 258.00 | 258.00 | 19,302,900 | 0 |
| 03-Jul-2025 | 260.00 | 268.00 | 256.00 | 262.00 | 10,622,400 | 0 |
| 02-Jul-2025 | 270.00 | 270.00 | 258.00 | 260.00 | 10,185,700 | 0 |
| 01-Jul-2025 | 280.00 | 280.00 | 266.00 | 266.00 | 11,942,600 | 0 |
| 30-Jun-2025 | 270.00 | 294.00 | 268.00 | 280.00 | 27,495,100 | 0 |
| 26-Jun-2025 | 260.00 | 274.00 | 256.00 | 266.00 | 24,957,200 | 0 |
| 25-Jun-2025 | 258.00 | 274.00 | 254.00 | 260.00 | 27,967,400 | 0 |
| 24-Jun-2025 | 254.00 | 264.00 | 254.00 | 258.00 | 14,230,300 | 0 |
| 23-Jun-2025 | 254.00 | 258.00 | 250.00 | 254.00 | 16,083,000 | 0 |
| 20-Jun-2025 | 256.00 | 262.00 | 250.00 | 254.00 | 30,077,400 | 0 |
| 19-Jun-2025 | 266.00 | 270.00 | 256.00 | 256.00 | 41,180,900 | 0 |
| 18-Jun-2025 | 266.00 | 284.00 | 256.00 | 266.00 | 73,654,700 | 0 |
| 17-Jun-2025 | 258.00 | 278.00 | 254.00 | 262.00 | 104,102,900 | 0 |
| 16-Jun-2025 | 248.00 | 262.00 | 248.00 | 258.00 | 27,809,200 | 0 |
| 13-Jun-2025 | 252.00 | 252.00 | 244.00 | 248.00 | 15,459,900 | 0 |
| 12-Jun-2025 | 250.00 | 254.00 | 246.00 | 248.00 | 7,642,000 | 0 |
| 11-Jun-2025 | 254.00 | 258.00 | 244.00 | 250.00 | 20,609,400 | 0 |
| 10-Jun-2025 | 256.00 | 258.00 | 244.00 | 254.00 | 22,958,800 | 0 |
| 05-Jun-2025 | 264.00 | 264.00 | 252.00 | 258.00 | 14,670,100 | 0 |
| 04-Jun-2025 | 264.00 | 264.00 | 248.00 | 264.00 | 24,146,700 | 0 |
| 03-Jun-2025 | 260.00 | 276.00 | 260.00 | 264.00 | 22,018,700 | 0 |
| 02-Jun-2025 | 254.00 | 264.00 | 254.00 | 260.00 | 12,096,900 | 0 |
| 28-May-2025 | 260.00 | 264.00 | 254.00 | 254.00 | 9,720,300 | 0 |
| 27-May-2025 | 250.00 | 266.00 | 246.00 | 260.00 | 34,792,200 | 0 |
| 26-May-2025 | 233.63 | 238.94 | 223.01 | 235.40 | 15,666,433 | 0 |
| 23-May-2025 | 235.40 | 238.94 | 231.86 | 231.86 | 12,766,853 | 0 |
| 22-May-2025 | 223.01 | 240.71 | 221.24 | 238.94 | 25,487,150 | 0 |
| 21-May-2025 | 230.09 | 231.86 | 223.01 | 223.01 | 15,378,057 | 0 |
| 20-May-2025 | 253.10 | 254.87 | 215.93 | 230.09 | 64,187,164 | 0 |
| 19-May-2025 | 233.63 | 256.64 | 224.78 | 253.10 | 38,685,098 | 0 |
| 16-May-2025 | 247.79 | 253.10 | 231.86 | 233.63 | 34,294,370 | 0 |
| 15-May-2025 | 253.10 | 253.10 | 253.10 | 253.10 | 0 | 0 |
| 14-May-2025 | 223.01 | 269.03 | 221.24 | 253.10 | 100,661,417 | 0 |
| 09-May-2025 | 223.01 | 224.78 | 219.47 | 223.01 | 10,912,636 | 0 |
| 08-May-2025 | 228.32 | 228.32 | 217.70 | 223.01 | 13,489,375 | 0 |
| 07-May-2025 | 230.09 | 231.86 | 226.55 | 228.32 | 10,042,536 | 0 |
| 06-May-2025 | 217.70 | 237.17 | 217.70 | 230.09 | 35,665,738 | 0 |
| 05-May-2025 | 215.93 | 223.01 | 214.16 | 217.70 | 19,507,416 | 0 |
| 02-May-2025 | 212.39 | 219.47 | 212.39 | 217.70 | 18,832,467 | 0 |
| 30-Apr-2025 | 217.70 | 219.47 | 212.39 | 212.39 | 16,641,962 | 0 |
| 29-Apr-2025 | 219.47 | 224.78 | 214.16 | 215.93 | 15,337,038 | 0 |
| 28-Apr-2025 | 221.24 | 224.78 | 217.70 | 219.47 | 13,964,427 | 0 |
| 25-Apr-2025 | 228.32 | 228.32 | 217.70 | 221.24 | 18,159,326 | 0 |
| 24-Apr-2025 | 230.09 | 235.40 | 226.55 | 228.32 | 25,506,812 | 0 |
| 23-Apr-2025 | 226.55 | 233.63 | 223.01 | 230.09 | 36,580,925 | 0 |
| 22-Apr-2025 | 221.24 | 228.32 | 221.24 | 226.55 | 18,714,382 | 0 |
| 21-Apr-2025 | 224.78 | 226.55 | 212.39 | 221.24 | 20,287,455 | 0 |
| 17-Apr-2025 | 221.24 | 230.09 | 217.70 | 224.78 | 35,875,918 | 0 |
| 16-Apr-2025 | 205.31 | 223.01 | 200.00 | 221.24 | 62,585,276 | 0 |
| 15-Apr-2025 | 185.84 | 208.85 | 184.07 | 205.31 | 54,132,989 | 0 |
| 14-Apr-2025 | 184.07 | 187.61 | 180.53 | 187.61 | 31,834,134 | 0 |
| 11-Apr-2025 | 178.76 | 185.84 | 178.76 | 185.84 | 22,651,302 | 0 |
| 10-Apr-2025 | 184.07 | 185.84 | 171.68 | 184.07 | 31,465,189 | 0 |
| 09-Apr-2025 | 176.99 | 187.61 | 176.99 | 184.07 | 37,148,524 | 0 |
| 08-Apr-2025 | 170.80 | 185.84 | 166.37 | 176.99 | 42,889,263 | 0 |
| 27-Mar-2025 | 167.26 | 185.84 | 163.72 | 176.99 | 38,621,140 | 0 |
| 26-Mar-2025 | 169.03 | 185.84 | 156.64 | 171.68 | 53,891,508 | 0 |
| 25-Mar-2025 | 134.51 | 172.57 | 130.09 | 167.26 | 36,447,472 | 0 |
| 24-Mar-2025 | 132.74 | 137.17 | 116.81 | 132.74 | 5,636,666 | 0 |
| 21-Mar-2025 | 137.17 | 138.05 | 130.09 | 132.74 | 1,312,156 | 0 |
| 20-Mar-2025 | 134.51 | 139.82 | 130.09 | 133.63 | 2,856,188 | 0 |
| 19-Mar-2025 | 128.32 | 139.82 | 122.12 | 134.51 | 7,346,695 | 0 |
| 18-Mar-2025 | 118.58 | 135.40 | 118.58 | 126.55 | 11,776,295 | 0 |
| 17-Mar-2025 | 114.16 | 118.58 | 112.39 | 116.81 | 3,030,208 | 0 |
| 14-Mar-2025 | 113.27 | 113.27 | 110.62 | 110.62 | 1,463,689 | 0 |
| 13-Mar-2025 | 111.50 | 114.16 | 111.50 | 111.50 | 1,103,897 | 0 |
| 12-Mar-2025 | 112.39 | 115.93 | 107.96 | 110.62 | 1,531,715 | 0 |
| 11-Mar-2025 | 115.93 | 116.81 | 110.62 | 111.50 | 2,954,611 | 0 |
| 10-Mar-2025 | 107.08 | 124.78 | 107.08 | 115.04 | 12,846,179 | 0 |
| 07-Mar-2025 | 106.19 | 111.50 | 105.31 | 106.19 | 2,240,451 | 0 |
| 06-Mar-2025 | 108.85 | 108.85 | 103.54 | 105.31 | 1,769,241 | 0 |
| 05-Mar-2025 | 105.31 | 111.50 | 105.31 | 106.19 | 2,480,237 | 0 |
| 04-Mar-2025 | 104.42 | 107.08 | 100.88 | 103.54 | 1,425,382 | 0 |
| 03-Mar-2025 | 101.77 | 105.31 | 101.77 | 103.54 | 344,311 | 0 |
| 28-Feb-2025 | 101.77 | 107.08 | 97.35 | 102.65 | 616,980 | 0 |
| 27-Feb-2025 | 101.77 | 104.42 | 101.77 | 103.54 | 162,720 | 0 |
| 26-Feb-2025 | 103.54 | 104.42 | 100.00 | 103.54 | 1,105,140 | 0 |
| 25-Feb-2025 | 105.31 | 106.19 | 103.54 | 103.54 | 1,239,045 | 0 |
| 24-Feb-2025 | 107.96 | 107.96 | 103.54 | 105.31 | 1,131,017 | 0 |
| 21-Feb-2025 | 106.19 | 107.96 | 105.31 | 106.19 | 998,468 | 0 |
| 20-Feb-2025 | 107.08 | 109.73 | 105.31 | 106.19 | 1,694,661 | 0 |
| 19-Feb-2025 | 106.19 | 108.85 | 104.42 | 106.19 | 2,202,822 | 0 |
| 18-Feb-2025 | 104.42 | 107.08 | 104.42 | 106.19 | 1,182,997 | 0 |
| 17-Feb-2025 | 104.42 | 106.19 | 102.65 | 104.42 | 542,400 | 0 |
| 14-Feb-2025 | 103.54 | 105.31 | 103.54 | 105.31 | 341,825 | 0 |
| 13-Feb-2025 | 105.31 | 106.19 | 102.65 | 103.54 | 1,057,341 | 0 |
| 12-Feb-2025 | 104.42 | 107.08 | 104.42 | 105.31 | 432,564 | 0 |
| 11-Feb-2025 | 105.31 | 107.08 | 102.65 | 104.42 | 596,414 | 0 |
| 10-Feb-2025 | 102.65 | 111.50 | 99.12 | 104.42 | 1,799,638 | 0 |
| 07-Feb-2025 | 103.54 | 103.54 | 100.88 | 102.65 | 456,746 | 0 |