| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 159.00 | 164.00 | 154.00 | 159.00 | 43,800 | 0 |
| 17-Jul-2025 | 157.00 | 159.00 | 152.00 | 156.00 | 103,900 | 0 |
| 16-Jul-2025 | 157.00 | 181.00 | 157.00 | 157.00 | 2,220,000 | 0 |
| 15-Jul-2025 | 155.00 | 161.00 | 152.00 | 157.00 | 88,600 | 0 |
| 14-Jul-2025 | 160.00 | 161.00 | 155.00 | 161.00 | 112,700 | 0 |
| 11-Jul-2025 | 158.00 | 161.00 | 154.00 | 158.00 | 41,400 | 0 |
| 10-Jul-2025 | 151.00 | 158.00 | 151.00 | 154.00 | 11,500 | 0 |
| 09-Jul-2025 | 154.00 | 157.00 | 154.00 | 155.00 | 5,800 | 0 |
| 08-Jul-2025 | 153.00 | 154.00 | 153.00 | 154.00 | 1,700 | 0 |
| 07-Jul-2025 | 155.00 | 160.00 | 151.00 | 155.00 | 36,300 | 0 |
| 04-Jul-2025 | 159.00 | 171.00 | 155.00 | 155.00 | 67,300 | 0 |
| 03-Jul-2025 | 156.00 | 160.00 | 152.00 | 153.00 | 23,900 | 0 |
| 02-Jul-2025 | 150.00 | 160.00 | 150.00 | 153.00 | 35,000 | 0 |
| 01-Jul-2025 | 152.00 | 156.00 | 152.00 | 153.00 | 2,000 | 0 |
| 30-Jun-2025 | 158.00 | 158.00 | 147.00 | 153.00 | 8,900 | 0 |
| 26-Jun-2025 | 156.00 | 160.00 | 144.00 | 150.00 | 36,700 | 0 |
| 25-Jun-2025 | 161.00 | 161.00 | 154.00 | 156.00 | 500 | 0 |
| 24-Jun-2025 | 155.00 | 155.00 | 155.00 | 155.00 | 17,800 | 0 |
| 23-Jun-2025 | 152.00 | 159.00 | 152.00 | 159.00 | 1,000 | 0 |
| 20-Jun-2025 | 153.00 | 157.00 | 153.00 | 157.00 | 3,900 | 0 |
| 19-Jun-2025 | 152.00 | 159.00 | 152.00 | 159.00 | 5,300 | 0 |
| 18-Jun-2025 | 162.00 | 166.00 | 155.00 | 157.00 | 100,000 | 0 |
| 17-Jun-2025 | 161.00 | 165.00 | 150.00 | 156.00 | 259,000 | 0 |
| 16-Jun-2025 | 160.00 | 162.00 | 158.00 | 158.00 | 186,700 | 0 |
| 13-Jun-2025 | 159.00 | 163.00 | 158.00 | 158.00 | 8,400 | 0 |
| 12-Jun-2025 | 160.00 | 163.00 | 158.00 | 158.00 | 206,100 | 0 |
| 11-Jun-2025 | 161.00 | 163.00 | 159.00 | 159.00 | 624,300 | 0 |
| 10-Jun-2025 | 161.00 | 164.00 | 160.00 | 160.00 | 16,800 | 0 |
| 05-Jun-2025 | 161.00 | 170.00 | 159.00 | 160.00 | 94,500 | 0 |
| 04-Jun-2025 | 161.00 | 163.00 | 160.00 | 163.00 | 669,800 | 0 |
| 03-Jun-2025 | 168.00 | 168.00 | 159.00 | 161.00 | 643,300 | 0 |
| 02-Jun-2025 | 152.00 | 172.00 | 152.00 | 167.00 | 82,700 | 0 |
| 28-May-2025 | 154.00 | 165.00 | 154.00 | 154.00 | 205,700 | 0 |
| 27-May-2025 | 154.00 | 158.00 | 150.00 | 152.00 | 1,100 | 0 |
| 26-May-2025 | 152.00 | 158.00 | 151.00 | 154.00 | 7,800 | 0 |
| 23-May-2025 | 154.00 | 155.00 | 153.00 | 153.00 | 43,300 | 0 |
| 22-May-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 900 | 0 |
| 21-May-2025 | 159.00 | 160.00 | 159.00 | 159.00 | 5,200 | 0 |
| 20-May-2025 | 161.00 | 161.00 | 150.00 | 160.00 | 12,600 | 0 |
| 19-May-2025 | 157.00 | 163.00 | 157.00 | 161.00 | 21,700 | 0 |
| 16-May-2025 | 158.00 | 158.00 | 157.00 | 157.00 | 1,300 | 0 |
| 15-May-2025 | 154.00 | 159.00 | 154.00 | 158.00 | 26,500 | 0 |
| 14-May-2025 | 156.00 | 165.00 | 155.00 | 159.00 | 131,300 | 0 |
| 09-May-2025 | 160.00 | 167.00 | 157.00 | 157.00 | 200,200 | 0 |
| 08-May-2025 | 161.00 | 169.00 | 160.00 | 160.00 | 120,400 | 0 |
| 07-May-2025 | 159.00 | 164.00 | 157.00 | 160.00 | 192,200 | 0 |
| 06-May-2025 | 156.00 | 169.00 | 156.00 | 163.00 | 514,500 | 0 |
| 05-May-2025 | 155.00 | 157.00 | 155.00 | 157.00 | 69,500 | 0 |
| 02-May-2025 | 165.00 | 165.00 | 156.00 | 156.00 | 25,600 | 0 |
| 30-Apr-2025 | 161.00 | 161.00 | 150.00 | 158.00 | 93,300 | 0 |
| 29-Apr-2025 | 170.00 | 170.00 | 157.00 | 161.00 | 131,200 | 0 |
| 28-Apr-2025 | 161.00 | 171.00 | 156.00 | 162.00 | 492,900 | 0 |
| 25-Apr-2025 | 159.00 | 161.00 | 156.00 | 161.00 | 51,000 | 0 |
| 24-Apr-2025 | 157.00 | 160.00 | 156.00 | 159.00 | 6,900 | 0 |
| 23-Apr-2025 | 163.00 | 166.00 | 155.00 | 157.00 | 66,500 | 0 |
| 22-Apr-2025 | 161.00 | 161.00 | 153.00 | 161.00 | 32,400 | 0 |
| 21-Apr-2025 | 163.00 | 163.00 | 156.00 | 161.00 | 63,300 | 0 |
| 17-Apr-2025 | 172.00 | 172.00 | 156.00 | 163.00 | 64,233,000 | 0 |
| 16-Apr-2025 | 173.00 | 174.00 | 163.00 | 163.00 | 125,200 | 0 |
| 15-Apr-2025 | 165.00 | 172.00 | 156.00 | 156.00 | 64,286,700 | 0 |
| 14-Apr-2025 | 165.00 | 172.00 | 160.00 | 163.00 | 98,900 | 0 |
| 11-Apr-2025 | 167.00 | 167.00 | 156.00 | 165.00 | 64,222,300 | 0 |
| 10-Apr-2025 | 157.00 | 158.00 | 152.00 | 158.00 | 47,200 | 0 |
| 09-Apr-2025 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 08-Apr-2025 | 156.00 | 160.00 | 145.00 | 157.00 | 40,700 | 0 |
| 27-Mar-2025 | 163.00 | 170.00 | 159.00 | 159.00 | 51,600 | 0 |
| 26-Mar-2025 | 157.00 | 165.00 | 157.00 | 163.00 | 27,500 | 0 |
| 25-Mar-2025 | 164.00 | 165.00 | 151.00 | 159.00 | 218,400 | 0 |
| 24-Mar-2025 | 154.00 | 166.00 | 150.00 | 163.00 | 570,500 | 0 |
| 21-Mar-2025 | 154.00 | 154.00 | 153.00 | 153.00 | 1,200 | 0 |
| 20-Mar-2025 | 155.00 | 160.00 | 154.00 | 154.00 | 30,500 | 0 |
| 19-Mar-2025 | 150.00 | 160.00 | 150.00 | 154.00 | 100,100 | 0 |
| 18-Mar-2025 | 154.00 | 164.00 | 137.00 | 151.00 | 69,900 | 0 |
| 17-Mar-2025 | 156.00 | 156.00 | 147.00 | 154.00 | 2,900 | 0 |
| 14-Mar-2025 | 147.00 | 160.00 | 147.00 | 147.00 | 37,800 | 0 |
| 13-Mar-2025 | 155.00 | 158.00 | 147.00 | 147.00 | 73,600 | 0 |
| 12-Mar-2025 | 150.00 | 165.00 | 149.00 | 155.00 | 102,100 | 0 |
| 11-Mar-2025 | 147.00 | 154.00 | 147.00 | 152.00 | 12,500 | 0 |
| 10-Mar-2025 | 147.00 | 157.00 | 146.00 | 152.00 | 8,200 | 0 |
| 07-Mar-2025 | 146.00 | 154.00 | 144.00 | 152.00 | 116,200 | 0 |
| 06-Mar-2025 | 143.00 | 150.00 | 143.00 | 147.00 | 86,200 | 0 |
| 05-Mar-2025 | 140.00 | 145.00 | 140.00 | 140.00 | 73,700 | 0 |
| 04-Mar-2025 | 141.00 | 141.00 | 137.00 | 137.00 | 44,800 | 0 |
| 03-Mar-2025 | 137.00 | 144.00 | 136.00 | 144.00 | 24,700 | 0 |
| 28-Feb-2025 | 143.00 | 146.00 | 135.00 | 135.00 | 71,300 | 0 |
| 27-Feb-2025 | 135.00 | 150.00 | 133.00 | 137.00 | 734,300 | 0 |
| 26-Feb-2025 | 151.00 | 167.00 | 131.00 | 133.00 | 422,000 | 0 |
| 25-Feb-2025 | 154.00 | 155.00 | 145.00 | 149.00 | 53,500 | 0 |
| 24-Feb-2025 | 153.00 | 154.00 | 149.00 | 152.00 | 82,300 | 0 |
| 21-Feb-2025 | 148.00 | 154.00 | 148.00 | 153.00 | 8,500 | 0 |
| 20-Feb-2025 | 151.00 | 151.00 | 145.00 | 146.00 | 22,800 | 0 |
| 19-Feb-2025 | 153.00 | 154.00 | 150.00 | 151.00 | 28,300 | 0 |
| 18-Feb-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 37,200 | 0 |
| 17-Feb-2025 | 152.00 | 157.00 | 149.00 | 150.00 | 181,700 | 0 |
| 14-Feb-2025 | 143.00 | 166.00 | 142.00 | 152.00 | 756,600 | 0 |
| 13-Feb-2025 | 141.00 | 176.00 | 139.00 | 143.00 | 953,600 | 0 |
| 12-Feb-2025 | 139.00 | 145.00 | 137.00 | 138.00 | 37,800 | 0 |
| 11-Feb-2025 | 138.00 | 139.00 | 136.00 | 138.00 | 8,500 | 0 |
| 10-Feb-2025 | 138.00 | 148.00 | 135.00 | 136.00 | 67,000 | 0 |
| 07-Feb-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 11,400 | 0 |