| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 161.00 | 162.00 | 158.00 | 159.00 | 3,586,900 | 0 |
| 17-Jul-2025 | 160.00 | 162.00 | 159.00 | 160.00 | 1,574,100 | 0 |
| 16-Jul-2025 | 159.00 | 161.00 | 157.00 | 158.00 | 3,352,200 | 0 |
| 15-Jul-2025 | 157.00 | 159.00 | 157.00 | 158.00 | 344,300 | 0 |
| 14-Jul-2025 | 158.00 | 159.00 | 156.00 | 157.00 | 215,300 | 0 |
| 11-Jul-2025 | 161.00 | 161.00 | 156.00 | 158.00 | 774,200 | 0 |
| 10-Jul-2025 | 157.00 | 160.00 | 156.00 | 158.00 | 440,800 | 0 |
| 09-Jul-2025 | 158.00 | 159.00 | 156.00 | 157.00 | 439,700 | 0 |
| 08-Jul-2025 | 156.00 | 158.00 | 156.00 | 158.00 | 848,100 | 0 |
| 07-Jul-2025 | 157.00 | 158.00 | 156.00 | 157.00 | 180,400 | 0 |
| 04-Jul-2025 | 157.00 | 160.00 | 156.00 | 157.00 | 351,500 | 0 |
| 03-Jul-2025 | 158.00 | 160.00 | 156.00 | 157.00 | 267,900 | 0 |
| 02-Jul-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 333,300 | 0 |
| 01-Jul-2025 | 160.00 | 160.00 | 157.00 | 158.00 | 81,400 | 0 |
| 30-Jun-2025 | 159.00 | 159.00 | 157.00 | 158.00 | 163,000 | 0 |
| 26-Jun-2025 | 156.00 | 159.00 | 155.00 | 156.00 | 416,300 | 0 |
| 25-Jun-2025 | 159.00 | 160.00 | 158.00 | 158.00 | 340,000 | 0 |
| 24-Jun-2025 | 157.00 | 159.00 | 157.00 | 159.00 | 204,700 | 0 |
| 23-Jun-2025 | 160.00 | 160.00 | 156.00 | 157.00 | 446,500 | 0 |
| 20-Jun-2025 | 158.00 | 160.00 | 157.00 | 160.00 | 522,000 | 0 |
| 19-Jun-2025 | 160.00 | 161.00 | 157.00 | 157.00 | 616,600 | 0 |
| 18-Jun-2025 | 161.00 | 161.00 | 159.00 | 160.00 | 303,000 | 0 |
| 17-Jun-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 569,900 | 0 |
| 16-Jun-2025 | 161.00 | 161.00 | 159.00 | 160.00 | 179,200 | 0 |
| 13-Jun-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 489,800 | 0 |
| 12-Jun-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 619,000 | 0 |
| 11-Jun-2025 | 164.00 | 165.00 | 158.00 | 160.00 | 2,315,200 | 0 |
| 10-Jun-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 1,097,900 | 0 |
| 05-Jun-2025 | 163.00 | 165.00 | 160.00 | 162.00 | 413,600 | 0 |
| 04-Jun-2025 | 161.00 | 163.00 | 160.00 | 162.00 | 561,700 | 0 |
| 03-Jun-2025 | 163.00 | 164.00 | 160.00 | 161.00 | 466,600 | 0 |
| 02-Jun-2025 | 166.00 | 167.00 | 161.00 | 163.00 | 1,937,800 | 0 |
| 28-May-2025 | 167.00 | 167.00 | 165.00 | 167.00 | 191,900 | 0 |
| 27-May-2025 | 168.00 | 169.00 | 165.00 | 167.00 | 1,412,600 | 0 |
| 26-May-2025 | 170.00 | 170.00 | 166.00 | 168.00 | 1,362,700 | 0 |
| 23-May-2025 | 170.00 | 172.00 | 170.00 | 171.00 | 358,700 | 0 |
| 22-May-2025 | 173.00 | 173.00 | 169.00 | 171.00 | 650,800 | 0 |
| 21-May-2025 | 173.00 | 174.00 | 171.00 | 172.00 | 339,300 | 0 |
| 20-May-2025 | 175.00 | 176.00 | 172.00 | 173.00 | 555,000 | 0 |
| 19-May-2025 | 173.00 | 175.00 | 173.00 | 174.00 | 408,500 | 0 |
| 16-May-2025 | 174.00 | 174.00 | 172.00 | 173.00 | 397,100 | 0 |
| 15-May-2025 | 177.00 | 177.00 | 174.00 | 174.00 | 1,377,900 | 0 |
| 14-May-2025 | 175.00 | 178.00 | 174.00 | 176.00 | 448,600 | 0 |
| 09-May-2025 | 173.00 | 190.00 | 173.00 | 175.00 | 789,800 | 0 |
| 08-May-2025 | 171.00 | 178.00 | 170.00 | 172.00 | 1,142,700 | 0 |
| 07-May-2025 | 170.00 | 172.00 | 169.00 | 171.00 | 274,300 | 0 |
| 06-May-2025 | 171.00 | 172.00 | 168.00 | 170.00 | 845,000 | 0 |
| 05-May-2025 | 170.00 | 172.00 | 168.00 | 171.00 | 363,500 | 0 |
| 02-May-2025 | 168.00 | 178.00 | 166.00 | 170.00 | 1,108,500 | 0 |
| 30-Apr-2025 | 171.00 | 174.00 | 165.00 | 168.00 | 1,865,500 | 0 |
| 29-Apr-2025 | 167.00 | 170.00 | 167.00 | 170.00 | 909,400 | 0 |
| 28-Apr-2025 | 167.00 | 170.00 | 163.00 | 167.00 | 580,000 | 0 |
| 25-Apr-2025 | 165.00 | 170.00 | 165.00 | 167.00 | 526,000 | 0 |
| 24-Apr-2025 | 165.00 | 169.00 | 163.00 | 165.00 | 1,102,900 | 0 |
| 23-Apr-2025 | 166.00 | 167.00 | 164.00 | 166.00 | 654,600 | 0 |
| 22-Apr-2025 | 168.00 | 168.00 | 164.00 | 167.00 | 272,300 | 0 |
| 21-Apr-2025 | 164.00 | 168.00 | 163.00 | 166.00 | 161,900 | 0 |
| 17-Apr-2025 | 164.00 | 164.00 | 163.00 | 164.00 | 57,700 | 0 |
| 16-Apr-2025 | 165.00 | 167.00 | 161.00 | 163.00 | 840,700 | 0 |
| 15-Apr-2025 | 165.00 | 167.00 | 164.00 | 165.00 | 431,200 | 0 |
| 14-Apr-2025 | 166.00 | 167.00 | 164.00 | 164.00 | 667,800 | 0 |
| 11-Apr-2025 | 171.00 | 171.00 | 164.00 | 165.00 | 544,400 | 0 |
| 10-Apr-2025 | 168.00 | 169.00 | 164.00 | 168.00 | 1,087,800 | 0 |
| 09-Apr-2025 | 167.00 | 167.00 | 165.00 | 166.00 | 680,100 | 0 |
| 08-Apr-2025 | 169.00 | 169.00 | 165.00 | 167.00 | 1,003,100 | 0 |
| 27-Mar-2025 | 171.00 | 173.00 | 169.00 | 172.00 | 661,800 | 0 |
| 26-Mar-2025 | 163.00 | 172.00 | 163.00 | 171.00 | 805,000 | 0 |
| 25-Mar-2025 | 157.00 | 164.00 | 157.00 | 163.00 | 1,651,400 | 0 |
| 24-Mar-2025 | 160.00 | 163.00 | 157.00 | 157.00 | 525,900 | 0 |
| 21-Mar-2025 | 163.00 | 163.00 | 159.00 | 160.00 | 448,400 | 0 |
| 20-Mar-2025 | 161.00 | 165.00 | 161.00 | 162.00 | 1,157,100 | 0 |
| 19-Mar-2025 | 162.00 | 163.00 | 161.00 | 162.00 | 163,900 | 0 |
| 18-Mar-2025 | 163.00 | 165.00 | 161.00 | 162.00 | 635,700 | 0 |
| 17-Mar-2025 | 164.00 | 164.00 | 154.00 | 163.00 | 725,700 | 0 |
| 14-Mar-2025 | 163.00 | 165.00 | 162.00 | 164.00 | 178,400 | 0 |
| 13-Mar-2025 | 163.00 | 165.00 | 162.00 | 162.00 | 239,800 | 0 |
| 12-Mar-2025 | 164.00 | 166.00 | 162.00 | 164.00 | 411,900 | 0 |
| 11-Mar-2025 | 165.00 | 165.00 | 161.00 | 164.00 | 298,000 | 0 |
| 10-Mar-2025 | 167.00 | 167.00 | 164.00 | 165.00 | 144,600 | 0 |
| 07-Mar-2025 | 160.00 | 166.00 | 160.00 | 165.00 | 1,613,900 | 0 |
| 06-Mar-2025 | 159.00 | 162.00 | 159.00 | 160.00 | 393,300 | 0 |
| 05-Mar-2025 | 159.00 | 163.00 | 159.00 | 159.00 | 1,291,800 | 0 |
| 04-Mar-2025 | 159.00 | 159.00 | 150.00 | 159.00 | 501,600 | 0 |
| 03-Mar-2025 | 159.00 | 161.00 | 157.00 | 159.00 | 541,300 | 0 |
| 28-Feb-2025 | 159.00 | 161.00 | 155.00 | 157.00 | 125,100 | 0 |
| 27-Feb-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 587,700 | 0 |
| 26-Feb-2025 | 162.00 | 163.00 | 159.00 | 163.00 | 635,600 | 0 |
| 25-Feb-2025 | 162.00 | 164.00 | 160.00 | 162.00 | 19,600 | 0 |
| 24-Feb-2025 | 164.00 | 164.00 | 160.00 | 163.00 | 474,200 | 0 |
| 21-Feb-2025 | 164.00 | 164.00 | 161.00 | 164.00 | 806,100 | 0 |
| 20-Feb-2025 | 164.00 | 165.00 | 162.00 | 164.00 | 176,100 | 0 |
| 19-Feb-2025 | 166.00 | 166.00 | 162.00 | 164.00 | 173,100 | 0 |
| 18-Feb-2025 | 161.00 | 169.00 | 161.00 | 166.00 | 511,500 | 0 |
| 17-Feb-2025 | 161.00 | 162.00 | 155.00 | 161.00 | 932,000 | 0 |
| 14-Feb-2025 | 160.00 | 163.00 | 160.00 | 161.00 | 568,600 | 0 |
| 13-Feb-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 132,300 | 0 |
| 12-Feb-2025 | 159.00 | 161.00 | 155.00 | 158.00 | 545,400 | 0 |
| 11-Feb-2025 | 162.00 | 162.00 | 156.00 | 159.00 | 180,400 | 0 |
| 10-Feb-2025 | 166.00 | 167.00 | 158.00 | 162.00 | 829,300 | 0 |
| 07-Feb-2025 | 167.00 | 168.00 | 157.00 | 165.00 | 456,000 | 0 |