| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 160.00 | 160.00 | 157.00 | 157.00 | 101,600 | 0 |
| 17-Jul-2025 | 159.00 | 160.00 | 157.00 | 158.00 | 95,300 | 0 |
| 16-Jul-2025 | 161.00 | 161.00 | 158.00 | 158.00 | 104,500 | 0 |
| 15-Jul-2025 | 157.00 | 159.00 | 156.00 | 159.00 | 206,400 | 0 |
| 14-Jul-2025 | 157.00 | 159.00 | 155.00 | 157.00 | 47,500 | 0 |
| 11-Jul-2025 | 156.00 | 159.00 | 155.00 | 157.00 | 236,800 | 0 |
| 10-Jul-2025 | 155.00 | 156.00 | 154.00 | 156.00 | 104,700 | 0 |
| 09-Jul-2025 | 156.00 | 156.00 | 155.00 | 155.00 | 63,200 | 0 |
| 08-Jul-2025 | 157.00 | 157.00 | 155.00 | 156.00 | 93,700 | 0 |
| 07-Jul-2025 | 158.00 | 159.00 | 152.00 | 157.00 | 143,700 | 0 |
| 04-Jul-2025 | 156.00 | 165.00 | 155.00 | 161.00 | 470,500 | 0 |
| 03-Jul-2025 | 158.00 | 158.00 | 156.00 | 156.00 | 112,600 | 0 |
| 02-Jul-2025 | 152.00 | 160.00 | 152.00 | 158.00 | 83,500 | 0 |
| 01-Jul-2025 | 159.00 | 162.00 | 154.00 | 160.00 | 245,100 | 0 |
| 30-Jun-2025 | 159.00 | 160.00 | 155.00 | 159.00 | 78,300 | 0 |
| 26-Jun-2025 | 157.00 | 159.00 | 155.00 | 159.00 | 171,400 | 0 |
| 25-Jun-2025 | 156.00 | 159.00 | 155.00 | 157.00 | 237,200 | 0 |
| 24-Jun-2025 | 158.00 | 159.00 | 156.00 | 158.00 | 21,400 | 0 |
| 23-Jun-2025 | 150.00 | 158.00 | 150.00 | 156.00 | 311,500 | 0 |
| 20-Jun-2025 | 155.00 | 157.00 | 153.00 | 155.00 | 132,700 | 0 |
| 19-Jun-2025 | 159.00 | 159.00 | 155.00 | 157.00 | 207,300 | 0 |
| 18-Jun-2025 | 161.00 | 163.00 | 158.00 | 160.00 | 210,500 | 0 |
| 17-Jun-2025 | 159.00 | 162.00 | 157.00 | 159.00 | 115,800 | 0 |
| 16-Jun-2025 | 156.00 | 159.00 | 156.00 | 157.00 | 541,200 | 0 |
| 13-Jun-2025 | 153.00 | 158.00 | 153.00 | 155.00 | 311,700 | 0 |
| 12-Jun-2025 | 156.00 | 162.00 | 155.00 | 156.00 | 855,300 | 0 |
| 11-Jun-2025 | 155.00 | 172.00 | 154.00 | 155.00 | 2,033,800 | 0 |
| 10-Jun-2025 | 154.00 | 155.00 | 152.00 | 155.00 | 254,800 | 0 |
| 05-Jun-2025 | 154.00 | 154.00 | 151.00 | 152.00 | 114,600 | 0 |
| 04-Jun-2025 | 152.00 | 154.00 | 152.00 | 154.00 | 74,800 | 0 |
| 03-Jun-2025 | 150.00 | 152.00 | 150.00 | 152.00 | 77,200 | 0 |
| 02-Jun-2025 | 155.00 | 155.00 | 149.00 | 150.00 | 119,100 | 0 |
| 28-May-2025 | 152.00 | 154.00 | 152.00 | 153.00 | 115,100 | 0 |
| 27-May-2025 | 152.00 | 154.00 | 152.00 | 152.00 | 124,300 | 0 |
| 26-May-2025 | 151.00 | 158.00 | 151.00 | 151.00 | 140,700 | 0 |
| 23-May-2025 | 153.00 | 153.00 | 151.00 | 151.00 | 36,900 | 0 |
| 22-May-2025 | 151.00 | 153.00 | 151.00 | 151.00 | 127,500 | 0 |
| 21-May-2025 | 151.00 | 152.00 | 150.00 | 151.00 | 181,200 | 0 |
| 20-May-2025 | 150.00 | 152.00 | 149.00 | 151.00 | 193,000 | 0 |
| 19-May-2025 | 150.00 | 152.00 | 149.00 | 150.00 | 137,900 | 0 |
| 16-May-2025 | 148.00 | 154.00 | 148.00 | 150.00 | 128,300 | 0 |
| 15-May-2025 | 148.00 | 150.00 | 148.00 | 149.00 | 30,500 | 0 |
| 14-May-2025 | 149.00 | 150.00 | 146.00 | 148.00 | 243,200 | 0 |
| 09-May-2025 | 149.00 | 153.00 | 143.00 | 149.00 | 216,700 | 0 |
| 08-May-2025 | 148.00 | 151.00 | 145.00 | 149.00 | 117,200 | 0 |
| 07-May-2025 | 151.00 | 151.00 | 148.00 | 148.00 | 339,400 | 0 |
| 06-May-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 184,600 | 0 |
| 05-May-2025 | 151.00 | 152.00 | 149.00 | 151.00 | 243,800 | 0 |
| 02-May-2025 | 150.00 | 151.00 | 147.00 | 150.00 | 176,900 | 0 |
| 30-Apr-2025 | 144.00 | 151.00 | 143.00 | 150.00 | 297,000 | 0 |
| 29-Apr-2025 | 142.00 | 148.00 | 141.00 | 148.00 | 318,600 | 0 |
| 28-Apr-2025 | 146.00 | 147.00 | 141.00 | 144.00 | 469,800 | 0 |
| 25-Apr-2025 | 147.00 | 148.00 | 143.00 | 146.00 | 592,300 | 0 |
| 24-Apr-2025 | 149.00 | 149.00 | 144.00 | 147.00 | 730,300 | 0 |
| 23-Apr-2025 | 145.00 | 149.00 | 145.00 | 149.00 | 249,500 | 0 |
| 22-Apr-2025 | 146.00 | 149.00 | 145.00 | 149.00 | 204,300 | 0 |
| 21-Apr-2025 | 149.00 | 149.00 | 144.00 | 148.00 | 37,900 | 0 |
| 17-Apr-2025 | 149.00 | 149.00 | 141.00 | 149.00 | 202,000 | 0 |
| 16-Apr-2025 | 146.00 | 150.00 | 146.00 | 149.00 | 87,600 | 0 |
| 15-Apr-2025 | 140.00 | 151.00 | 140.00 | 150.00 | 125,700 | 0 |
| 14-Apr-2025 | 146.00 | 149.00 | 143.00 | 146.00 | 31,300 | 0 |
| 11-Apr-2025 | 145.00 | 149.00 | 144.00 | 146.00 | 30,200 | 0 |
| 10-Apr-2025 | 142.00 | 149.00 | 138.00 | 147.00 | 218,600 | 0 |
| 09-Apr-2025 | 138.00 | 142.00 | 130.00 | 140.00 | 41,400 | 0 |
| 08-Apr-2025 | 140.00 | 144.00 | 129.00 | 138.00 | 590,700 | 0 |
| 27-Mar-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 161,300 | 0 |
| 26-Mar-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 104,900 | 0 |
| 25-Mar-2025 | 146.00 | 151.00 | 143.00 | 147.00 | 331,600 | 0 |
| 24-Mar-2025 | 146.00 | 146.00 | 138.00 | 146.00 | 2,771,900 | 0 |
| 21-Mar-2025 | 147.00 | 150.00 | 142.00 | 145.00 | 228,000 | 0 |
| 20-Mar-2025 | 145.00 | 152.00 | 144.00 | 146.00 | 492,600 | 0 |
| 19-Mar-2025 | 143.00 | 149.00 | 143.00 | 145.00 | 435,200 | 0 |
| 18-Mar-2025 | 150.00 | 152.00 | 137.00 | 143.00 | 820,500 | 0 |
| 17-Mar-2025 | 158.00 | 158.00 | 144.00 | 150.00 | 702,900 | 0 |
| 14-Mar-2025 | 145.00 | 160.00 | 139.00 | 157.00 | 1,170,500 | 0 |
| 13-Mar-2025 | 149.00 | 149.00 | 136.00 | 145.00 | 664,800 | 0 |
| 12-Mar-2025 | 134.00 | 155.00 | 134.00 | 154.00 | 1,876,400 | 0 |
| 11-Mar-2025 | 136.00 | 140.00 | 129.00 | 137.00 | 489,900 | 0 |
| 10-Mar-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 322,600 | 0 |
| 07-Mar-2025 | 136.00 | 137.00 | 134.00 | 135.00 | 277,600 | 0 |
| 06-Mar-2025 | 139.00 | 141.00 | 133.00 | 136.00 | 591,000 | 0 |
| 05-Mar-2025 | 136.00 | 144.00 | 136.00 | 139.00 | 108,600 | 0 |
| 04-Mar-2025 | 146.00 | 146.00 | 135.00 | 136.00 | 363,500 | 0 |
| 03-Mar-2025 | 132.00 | 158.00 | 129.00 | 136.00 | 1,431,500 | 0 |
| 28-Feb-2025 | 145.00 | 145.00 | 130.00 | 131.00 | 1,225,800 | 0 |
| 27-Feb-2025 | 153.00 | 154.00 | 144.00 | 144.00 | 1,550,200 | 0 |
| 26-Feb-2025 | 156.00 | 157.00 | 149.00 | 153.00 | 515,900 | 0 |
| 25-Feb-2025 | 162.00 | 162.00 | 152.00 | 156.00 | 962,100 | 0 |
| 24-Feb-2025 | 158.00 | 161.00 | 157.00 | 159.00 | 864,600 | 0 |
| 21-Feb-2025 | 158.00 | 162.00 | 157.00 | 160.00 | 1,189,600 | 0 |
| 20-Feb-2025 | 168.00 | 168.00 | 155.00 | 158.00 | 3,106,200 | 0 |
| 19-Feb-2025 | 196.00 | 204.00 | 161.00 | 168.00 | 23,115,100 | 0 |
| 18-Feb-2025 | 155.00 | 186.00 | 153.00 | 186.00 | 5,847,600 | 0 |
| 17-Feb-2025 | 155.00 | 168.00 | 151.00 | 155.00 | 3,586,400 | 0 |
| 14-Feb-2025 | 154.00 | 155.00 | 150.00 | 154.00 | 491,000 | 0 |
| 13-Feb-2025 | 149.00 | 155.00 | 146.00 | 153.00 | 627,400 | 0 |
| 12-Feb-2025 | 153.00 | 154.00 | 145.00 | 148.00 | 1,440,800 | 0 |
| 11-Feb-2025 | 153.00 | 157.00 | 151.00 | 152.00 | 492,200 | 0 |
| 10-Feb-2025 | 157.00 | 158.00 | 152.00 | 153.00 | 361,500 | 0 |
| 07-Feb-2025 | 159.00 | 163.00 | 154.00 | 157.00 | 984,600 | 0 |