| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 140.00 | 144.00 | 140.00 | 141.00 | 18,600 | 0 |
| 17-Jul-2025 | 147.00 | 147.00 | 139.00 | 140.00 | 880,900 | 0 |
| 16-Jul-2025 | 146.00 | 163.00 | 142.00 | 143.00 | 1,237,400 | 0 |
| 15-Jul-2025 | 142.00 | 142.00 | 140.00 | 140.00 | 72,000 | 0 |
| 14-Jul-2025 | 142.00 | 144.00 | 141.00 | 141.00 | 88,500 | 0 |
| 11-Jul-2025 | 142.00 | 151.00 | 142.00 | 142.00 | 17,300 | 0 |
| 10-Jul-2025 | 140.00 | 166.00 | 140.00 | 141.00 | 1,530,000 | 0 |
| 09-Jul-2025 | 140.00 | 144.00 | 140.00 | 140.00 | 27,900 | 0 |
| 08-Jul-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 200 | 0 |
| 07-Jul-2025 | 144.00 | 144.00 | 140.00 | 140.00 | 27,700 | 0 |
| 04-Jul-2025 | 140.00 | 163.00 | 138.00 | 144.00 | 715,300 | 0 |
| 03-Jul-2025 | 140.00 | 154.00 | 140.00 | 141.00 | 25,400 | 0 |
| 02-Jul-2025 | 156.00 | 156.00 | 138.00 | 138.00 | 136,600 | 0 |
| 01-Jul-2025 | 145.00 | 155.00 | 140.00 | 141.00 | 5,500 | 0 |
| 30-Jun-2025 | 145.00 | 145.00 | 145.00 | 145.00 | 700 | 0 |
| 26-Jun-2025 | 143.00 | 146.00 | 140.00 | 140.00 | 5,200 | 0 |
| 25-Jun-2025 | 154.00 | 154.00 | 140.00 | 143.00 | 27,900 | 0 |
| 24-Jun-2025 | 140.00 | 154.00 | 140.00 | 140.00 | 28,300 | 0 |
| 23-Jun-2025 | 141.00 | 141.00 | 140.00 | 140.00 | 9,100 | 0 |
| 20-Jun-2025 | 141.00 | 141.00 | 141.00 | 141.00 | 300 | 0 |
| 19-Jun-2025 | 143.00 | 143.00 | 140.00 | 140.00 | 16,900 | 0 |
| 18-Jun-2025 | 141.00 | 142.00 | 141.00 | 142.00 | 2,700 | 0 |
| 17-Jun-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1,100 | 0 |
| 16-Jun-2025 | 147.00 | 147.00 | 139.00 | 140.00 | 58,300 | 0 |
| 13-Jun-2025 | 149.00 | 156.00 | 147.00 | 147.00 | 23,200 | 0 |
| 12-Jun-2025 | 154.00 | 156.00 | 147.00 | 149.00 | 7,200 | 0 |
| 11-Jun-2025 | 147.00 | 154.00 | 146.00 | 154.00 | 6,600 | 0 |
| 10-Jun-2025 | 148.00 | 148.00 | 147.00 | 147.00 | 9,000 | 0 |
| 05-Jun-2025 | 149.00 | 149.00 | 148.00 | 148.00 | 700 | 0 |
| 04-Jun-2025 | 149.00 | 149.00 | 149.00 | 149.00 | 3,200 | 0 |
| 03-Jun-2025 | 145.00 | 150.00 | 145.00 | 149.00 | 13,900 | 0 |
| 02-Jun-2025 | 152.00 | 152.00 | 145.00 | 146.00 | 23,100 | 0 |
| 28-May-2025 | 151.00 | 157.00 | 151.00 | 152.00 | 600 | 0 |
| 27-May-2025 | 158.00 | 158.00 | 151.00 | 152.00 | 19,100 | 0 |
| 26-May-2025 | 151.00 | 157.00 | 151.00 | 156.00 | 800 | 0 |
| 23-May-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 1,300 | 0 |
| 22-May-2025 | 155.00 | 155.00 | 151.00 | 151.00 | 9,600 | 0 |
| 21-May-2025 | 151.00 | 157.00 | 151.00 | 152.00 | 2,100 | 0 |
| 20-May-2025 | 156.00 | 156.00 | 155.00 | 155.00 | 2,600 | 0 |
| 19-May-2025 | 153.00 | 158.00 | 151.00 | 158.00 | 40,300 | 0 |
| 16-May-2025 | 158.00 | 158.00 | 153.00 | 155.00 | 4,800 | 0 |
| 15-May-2025 | 151.00 | 159.00 | 151.00 | 159.00 | 11,600 | 0 |
| 14-May-2025 | 155.00 | 155.00 | 150.00 | 151.00 | 5,300 | 0 |
| 09-May-2025 | 151.00 | 151.00 | 151.00 | 151.00 | 500 | 0 |
| 08-May-2025 | 152.00 | 152.00 | 150.00 | 150.00 | 12,200 | 0 |
| 07-May-2025 | 152.00 | 152.00 | 152.00 | 152.00 | 2,300 | 0 |
| 06-May-2025 | 159.00 | 161.00 | 150.00 | 152.00 | 162,600 | 0 |
| 05-May-2025 | 158.00 | 160.00 | 151.00 | 151.00 | 15,200 | 0 |
| 02-May-2025 | 151.00 | 151.00 | 151.00 | 151.00 | 300 | 0 |
| 30-Apr-2025 | 157.00 | 157.00 | 151.00 | 151.00 | 16,900 | 0 |
| 29-Apr-2025 | 158.00 | 158.00 | 151.00 | 151.00 | 37,100 | 0 |
| 28-Apr-2025 | 154.00 | 159.00 | 149.00 | 158.00 | 13,400 | 0 |
| 25-Apr-2025 | 147.00 | 154.00 | 147.00 | 154.00 | 800 | 0 |
| 24-Apr-2025 | 158.00 | 158.00 | 146.00 | 154.00 | 13,800 | 0 |
| 23-Apr-2025 | 144.00 | 158.00 | 144.00 | 158.00 | 7,400 | 0 |
| 22-Apr-2025 | 144.00 | 144.00 | 143.00 | 143.00 | 4,900 | 0 |
| 21-Apr-2025 | 150.00 | 151.00 | 144.00 | 144.00 | 16,100 | 0 |
| 17-Apr-2025 | 151.00 | 151.00 | 140.00 | 151.00 | 13,600 | 0 |
| 16-Apr-2025 | 143.00 | 158.00 | 142.00 | 151.00 | 4,100 | 0 |
| 15-Apr-2025 | 144.00 | 159.00 | 140.00 | 158.00 | 14,900 | 0 |
| 14-Apr-2025 | 140.00 | 160.00 | 140.00 | 160.00 | 1,200 | 0 |
| 11-Apr-2025 | 145.00 | 145.00 | 140.00 | 145.00 | 5,900 | 0 |
| 10-Apr-2025 | 140.00 | 160.00 | 140.00 | 145.00 | 1,700 | 0 |
| 09-Apr-2025 | 137.00 | 140.00 | 136.00 | 140.00 | 10,200 | 0 |
| 08-Apr-2025 | 140.00 | 140.00 | 140.00 | 140.00 | 300 | 0 |
| 27-Mar-2025 | 155.00 | 155.00 | 154.00 | 155.00 | 170,800 | 0 |
| 26-Mar-2025 | 155.00 | 155.00 | 154.00 | 155.00 | 167,800 | 0 |
| 25-Mar-2025 | 155.00 | 155.00 | 154.00 | 155.00 | 162,500 | 0 |
| 24-Mar-2025 | 155.00 | 155.00 | 154.00 | 155.00 | 267,300 | 0 |
| 21-Mar-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 233,100 | 0 |
| 20-Mar-2025 | 155.00 | 155.00 | 154.00 | 155.00 | 131,000 | 0 |
| 19-Mar-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 145,500 | 0 |
| 18-Mar-2025 | 155.00 | 156.00 | 155.00 | 155.00 | 100,800 | 0 |
| 17-Mar-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 91,400 | 0 |
| 14-Mar-2025 | 159.00 | 159.00 | 155.00 | 155.00 | 27,200 | 0 |
| 13-Mar-2025 | 158.00 | 159.00 | 155.00 | 159.00 | 22,400 | 0 |
| 12-Mar-2025 | 155.00 | 160.00 | 155.00 | 160.00 | 1,900 | 0 |
| 11-Mar-2025 | 160.00 | 160.00 | 155.00 | 160.00 | 25,900 | 0 |
| 10-Mar-2025 | 155.00 | 160.00 | 155.00 | 160.00 | 7,200 | 0 |
| 07-Mar-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 400 | 0 |
| 06-Mar-2025 | 155.00 | 156.00 | 155.00 | 155.00 | 130,300 | 0 |
| 05-Mar-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 2,400 | 0 |
| 04-Mar-2025 | 159.00 | 159.00 | 155.00 | 155.00 | 6,100 | 0 |
| 03-Mar-2025 | 155.00 | 159.00 | 155.00 | 159.00 | 142,900 | 0 |
| 28-Feb-2025 | 158.00 | 159.00 | 156.00 | 156.00 | 143,600 | 0 |
| 27-Feb-2025 | 163.00 | 163.00 | 160.00 | 160.00 | 55,700 | 0 |
| 26-Feb-2025 | 159.00 | 160.00 | 158.00 | 158.00 | 121,800 | 0 |
| 25-Feb-2025 | 161.00 | 162.00 | 159.00 | 162.00 | 135,100 | 0 |
| 24-Feb-2025 | 160.00 | 162.00 | 160.00 | 162.00 | 2,600 | 0 |
| 21-Feb-2025 | 163.00 | 163.00 | 160.00 | 162.00 | 22,600 | 0 |
| 20-Feb-2025 | 155.00 | 163.00 | 155.00 | 162.00 | 1,309,300 | 0 |
| 19-Feb-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 70,700 | 0 |
| 18-Feb-2025 | 156.00 | 156.00 | 155.00 | 155.00 | 80,700 | 0 |
| 17-Feb-2025 | 156.00 | 156.00 | 155.00 | 155.00 | 163,100 | 0 |
| 14-Feb-2025 | 155.00 | 156.00 | 155.00 | 156.00 | 25,600 | 0 |
| 13-Feb-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 22,700 | 0 |
| 12-Feb-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 146,400 | 0 |
| 11-Feb-2025 | 157.00 | 160.00 | 155.00 | 155.00 | 361,400 | 0 |
| 10-Feb-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 81,700 | 0 |
| 07-Feb-2025 | 155.00 | 156.00 | 145.00 | 156.00 | 128,500 | 0 |