| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 125.00 | 130.00 | 123.00 | 125.00 | 82,900 | 0 |
| 17-Jul-2025 | 129.00 | 129.00 | 118.00 | 124.00 | 295,100 | 0 |
| 16-Jul-2025 | 126.00 | 129.00 | 122.00 | 129.00 | 181,200 | 0 |
| 15-Jul-2025 | 128.00 | 130.00 | 126.00 | 126.00 | 153,400 | 0 |
| 14-Jul-2025 | 130.00 | 131.00 | 127.00 | 128.00 | 201,000 | 0 |
| 11-Jul-2025 | 130.00 | 131.00 | 126.00 | 129.00 | 130,400 | 0 |
| 10-Jul-2025 | 128.00 | 132.00 | 123.00 | 131.00 | 912,100 | 0 |
| 09-Jul-2025 | 145.00 | 147.00 | 115.00 | 126.00 | 9,717,300 | 0 |
| 08-Jul-2025 | 118.00 | 132.00 | 115.00 | 132.00 | 2,495,800 | 0 |
| 07-Jul-2025 | 116.00 | 118.00 | 116.00 | 117.00 | 2,400 | 0 |
| 04-Jul-2025 | 118.00 | 119.00 | 115.00 | 119.00 | 103,100 | 0 |
| 03-Jul-2025 | 116.00 | 118.00 | 113.00 | 118.00 | 74,300 | 0 |
| 02-Jul-2025 | 118.00 | 120.00 | 118.00 | 119.00 | 34,100 | 0 |
| 01-Jul-2025 | 119.00 | 120.00 | 117.00 | 118.00 | 78,300 | 0 |
| 30-Jun-2025 | 117.00 | 119.00 | 117.00 | 118.00 | 121,400 | 0 |
| 26-Jun-2025 | 118.00 | 120.00 | 116.00 | 117.00 | 4,100 | 0 |
| 25-Jun-2025 | 115.00 | 115.00 | 115.00 | 115.00 | 1,400 | 0 |
| 24-Jun-2025 | 114.00 | 118.00 | 114.00 | 118.00 | 1,900 | 0 |
| 23-Jun-2025 | 114.00 | 119.00 | 114.00 | 118.00 | 4,300 | 0 |
| 20-Jun-2025 | 116.00 | 116.00 | 116.00 | 116.00 | 2,300 | 0 |
| 19-Jun-2025 | 116.00 | 116.00 | 114.00 | 116.00 | 8,300 | 0 |
| 18-Jun-2025 | 119.00 | 119.00 | 116.00 | 116.00 | 5,000 | 0 |
| 17-Jun-2025 | 116.00 | 119.00 | 116.00 | 119.00 | 6,100 | 0 |
| 16-Jun-2025 | 114.00 | 119.00 | 114.00 | 119.00 | 22,300 | 0 |
| 13-Jun-2025 | 116.00 | 119.00 | 115.00 | 119.00 | 39,300 | 0 |
| 12-Jun-2025 | 120.00 | 120.00 | 118.00 | 119.00 | 2,100 | 0 |
| 11-Jun-2025 | 117.00 | 120.00 | 114.00 | 120.00 | 203,300 | 0 |
| 10-Jun-2025 | 118.00 | 118.00 | 113.00 | 117.00 | 189,300 | 0 |
| 05-Jun-2025 | 116.00 | 119.00 | 113.00 | 114.00 | 309,900 | 0 |
| 04-Jun-2025 | 117.00 | 120.00 | 114.00 | 120.00 | 29,400 | 0 |
| 03-Jun-2025 | 120.00 | 121.00 | 118.00 | 118.00 | 8,400 | 0 |
| 02-Jun-2025 | 117.00 | 121.00 | 117.00 | 118.00 | 49,100 | 0 |
| 28-May-2025 | 119.00 | 120.00 | 117.00 | 120.00 | 8,500 | 0 |
| 27-May-2025 | 118.00 | 118.00 | 117.00 | 117.00 | 3,500 | 0 |
| 26-May-2025 | 117.00 | 117.00 | 116.00 | 117.00 | 21,700 | 0 |
| 23-May-2025 | 116.00 | 118.00 | 116.00 | 117.00 | 103,500 | 0 |
| 22-May-2025 | 117.00 | 121.00 | 116.00 | 121.00 | 10,000 | 0 |
| 21-May-2025 | 117.00 | 122.00 | 116.00 | 121.00 | 39,000 | 0 |
| 20-May-2025 | 117.00 | 123.00 | 116.00 | 122.00 | 79,900 | 0 |
| 19-May-2025 | 122.00 | 122.00 | 116.00 | 122.00 | 2,500 | 0 |
| 16-May-2025 | 123.00 | 123.00 | 120.00 | 122.00 | 1,600 | 0 |
| 15-May-2025 | 123.00 | 123.00 | 116.00 | 123.00 | 36,000 | 0 |
| 14-May-2025 | 121.00 | 121.00 | 115.00 | 120.00 | 700 | 0 |
| 09-May-2025 | 118.00 | 123.00 | 116.00 | 121.00 | 7,300 | 0 |
| 08-May-2025 | 124.00 | 124.00 | 118.00 | 122.00 | 7,400 | 0 |
| 07-May-2025 | 119.00 | 124.00 | 117.00 | 124.00 | 57,400 | 0 |
| 06-May-2025 | 119.00 | 119.00 | 116.00 | 118.00 | 14,900 | 0 |
| 05-May-2025 | 115.00 | 119.00 | 115.00 | 119.00 | 200 | 0 |
| 02-May-2025 | 116.00 | 120.00 | 114.00 | 120.00 | 52,800 | 0 |
| 30-Apr-2025 | 115.00 | 120.00 | 114.00 | 118.00 | 5,400 | 0 |
| 29-Apr-2025 | 114.00 | 123.00 | 114.00 | 115.00 | 23,100 | 0 |
| 28-Apr-2025 | 116.00 | 116.00 | 113.00 | 115.00 | 18,300 | 0 |
| 25-Apr-2025 | 115.00 | 115.00 | 113.00 | 115.00 | 67,700 | 0 |
| 24-Apr-2025 | 114.00 | 121.00 | 112.00 | 115.00 | 26,800 | 0 |
| 23-Apr-2025 | 115.00 | 119.00 | 110.00 | 118.00 | 301,900 | 0 |
| 22-Apr-2025 | 112.00 | 119.00 | 112.00 | 115.00 | 6,200 | 0 |
| 21-Apr-2025 | 114.00 | 120.00 | 110.00 | 113.00 | 14,800 | 0 |
| 17-Apr-2025 | 110.00 | 114.00 | 106.00 | 113.00 | 48,700 | 0 |
| 16-Apr-2025 | 120.00 | 120.00 | 110.00 | 110.00 | 20,300 | 0 |
| 15-Apr-2025 | 110.00 | 113.00 | 110.00 | 113.00 | 18,000 | 0 |
| 14-Apr-2025 | 111.00 | 120.00 | 110.00 | 113.00 | 1,300 | 0 |
| 11-Apr-2025 | 120.00 | 120.00 | 110.00 | 111.00 | 19,800 | 0 |
| 10-Apr-2025 | 111.00 | 120.00 | 109.00 | 112.00 | 33,100 | 0 |
| 09-Apr-2025 | 108.00 | 113.00 | 108.00 | 113.00 | 109,000 | 0 |
| 08-Apr-2025 | 109.00 | 109.00 | 103.00 | 109.00 | 166,300 | 0 |
| 27-Mar-2025 | 115.00 | 120.00 | 111.00 | 113.00 | 87,200 | 0 |
| 26-Mar-2025 | 117.00 | 118.00 | 117.00 | 118.00 | 1,100 | 0 |
| 25-Mar-2025 | 111.00 | 118.00 | 110.00 | 118.00 | 26,800 | 0 |
| 24-Mar-2025 | 111.00 | 119.00 | 111.00 | 119.00 | 19,800 | 0 |
| 21-Mar-2025 | 113.00 | 115.00 | 113.00 | 113.00 | 300 | 0 |
| 20-Mar-2025 | 114.00 | 115.00 | 113.00 | 115.00 | 12,800 | 0 |
| 19-Mar-2025 | 114.00 | 115.00 | 114.00 | 114.00 | 15,500 | 0 |
| 18-Mar-2025 | 115.00 | 115.00 | 112.00 | 115.00 | 62,000 | 0 |
| 17-Mar-2025 | 116.00 | 116.00 | 115.00 | 115.00 | 36,600 | 0 |
| 14-Mar-2025 | 117.00 | 117.00 | 117.00 | 117.00 | 1,000 | 0 |
| 13-Mar-2025 | 120.00 | 120.00 | 111.00 | 119.00 | 124,600 | 0 |
| 12-Mar-2025 | 116.00 | 118.00 | 116.00 | 118.00 | 35,000 | 0 |
| 11-Mar-2025 | 118.00 | 120.00 | 118.00 | 120.00 | 13,900 | 0 |
| 10-Mar-2025 | 118.00 | 120.00 | 115.00 | 120.00 | 174,700 | 0 |
| 07-Mar-2025 | 116.00 | 120.00 | 116.00 | 120.00 | 5,300 | 0 |
| 06-Mar-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 47,000 | 0 |
| 05-Mar-2025 | 119.00 | 119.00 | 115.00 | 116.00 | 73,800 | 0 |
| 04-Mar-2025 | 115.00 | 121.00 | 115.00 | 119.00 | 45,500 | 0 |
| 03-Mar-2025 | 117.00 | 124.00 | 115.00 | 122.00 | 84,400 | 0 |
| 28-Feb-2025 | 116.00 | 117.00 | 111.00 | 115.00 | 50,300 | 0 |
| 27-Feb-2025 | 125.00 | 125.00 | 117.00 | 118.00 | 31,700 | 0 |
| 26-Feb-2025 | 118.00 | 125.00 | 110.00 | 125.00 | 311,500 | 0 |
| 25-Feb-2025 | 123.00 | 125.00 | 115.00 | 116.00 | 145,000 | 0 |
| 24-Feb-2025 | 124.00 | 126.00 | 118.00 | 124.00 | 47,400 | 0 |
| 21-Feb-2025 | 126.00 | 127.00 | 117.00 | 125.00 | 100,100 | 0 |
| 20-Feb-2025 | 124.00 | 126.00 | 119.00 | 120.00 | 135,800 | 0 |
| 19-Feb-2025 | 122.00 | 125.00 | 121.00 | 124.00 | 9,700 | 0 |
| 18-Feb-2025 | 127.00 | 127.00 | 121.00 | 126.00 | 16,700 | 0 |
| 17-Feb-2025 | 127.00 | 127.00 | 121.00 | 125.00 | 63,500 | 0 |
| 14-Feb-2025 | 124.00 | 128.00 | 120.00 | 127.00 | 120,000 | 0 |
| 13-Feb-2025 | 115.00 | 125.00 | 115.00 | 124.00 | 264,900 | 0 |
| 12-Feb-2025 | 118.00 | 124.00 | 115.00 | 117.00 | 74,800 | 0 |
| 11-Feb-2025 | 119.00 | 119.00 | 114.00 | 118.00 | 4,400 | 0 |
| 10-Feb-2025 | 113.00 | 118.00 | 111.00 | 117.00 | 72,000 | 0 |
| 07-Feb-2025 | 119.00 | 119.00 | 113.00 | 118.00 | 69,800 | 0 |