| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 186.00 | 186.00 | 183.00 | 184.00 | 23,000 | 0 |
| 17-Jul-2025 | 185.00 | 188.00 | 178.00 | 186.00 | 301,500 | 0 |
| 16-Jul-2025 | 189.00 | 189.00 | 184.00 | 186.00 | 51,200 | 0 |
| 15-Jul-2025 | 186.00 | 187.00 | 184.00 | 186.00 | 138,300 | 0 |
| 14-Jul-2025 | 187.00 | 187.00 | 183.00 | 186.00 | 129,300 | 0 |
| 11-Jul-2025 | 187.00 | 189.00 | 186.00 | 187.00 | 60,500 | 0 |
| 10-Jul-2025 | 190.00 | 190.00 | 185.00 | 188.00 | 124,000 | 0 |
| 09-Jul-2025 | 186.00 | 189.00 | 186.00 | 186.00 | 147,100 | 0 |
| 08-Jul-2025 | 187.00 | 190.00 | 185.00 | 187.00 | 209,400 | 0 |
| 07-Jul-2025 | 180.00 | 190.00 | 178.00 | 187.00 | 730,800 | 0 |
| 04-Jul-2025 | 186.00 | 246.00 | 179.00 | 180.00 | 7,428,500 | 0 |
| 03-Jul-2025 | 192.00 | 192.00 | 187.00 | 188.00 | 24,300 | 0 |
| 02-Jul-2025 | 187.00 | 192.00 | 187.00 | 188.00 | 122,400 | 0 |
| 01-Jul-2025 | 185.00 | 193.00 | 181.00 | 187.00 | 82,000 | 0 |
| 30-Jun-2025 | 187.00 | 194.00 | 187.00 | 193.00 | 24,000 | 0 |
| 26-Jun-2025 | 193.00 | 195.00 | 187.00 | 191.00 | 53,100 | 0 |
| 25-Jun-2025 | 195.00 | 195.00 | 190.00 | 193.00 | 2,000 | 0 |
| 24-Jun-2025 | 189.00 | 194.00 | 185.00 | 194.00 | 105,300 | 0 |
| 23-Jun-2025 | 193.00 | 196.00 | 190.00 | 191.00 | 145,800 | 0 |
| 20-Jun-2025 | 195.00 | 202.00 | 194.00 | 196.00 | 138,200 | 0 |
| 19-Jun-2025 | 199.00 | 199.00 | 193.00 | 193.00 | 231,900 | 0 |
| 18-Jun-2025 | 206.00 | 206.00 | 194.00 | 198.00 | 293,100 | 0 |
| 17-Jun-2025 | 193.00 | 236.00 | 193.00 | 208.00 | 540,900 | 0 |
| 16-Jun-2025 | 194.00 | 199.00 | 193.00 | 195.00 | 67,200 | 0 |
| 13-Jun-2025 | 199.00 | 199.00 | 198.00 | 198.00 | 46,700 | 0 |
| 12-Jun-2025 | 199.00 | 202.00 | 198.00 | 198.00 | 66,400 | 0 |
| 11-Jun-2025 | 198.00 | 199.00 | 196.00 | 199.00 | 43,100 | 0 |
| 10-Jun-2025 | 197.00 | 197.00 | 195.00 | 197.00 | 126,600 | 0 |
| 05-Jun-2025 | 200.00 | 202.00 | 191.00 | 197.00 | 177,500 | 0 |
| 04-Jun-2025 | 202.00 | 202.00 | 195.00 | 200.00 | 60,700 | 0 |
| 03-Jun-2025 | 195.00 | 198.00 | 194.00 | 194.00 | 131,500 | 0 |
| 02-Jun-2025 | 200.00 | 200.00 | 194.00 | 196.00 | 148,500 | 0 |
| 28-May-2025 | 202.00 | 202.00 | 196.00 | 198.00 | 125,300 | 0 |
| 27-May-2025 | 202.00 | 204.00 | 200.00 | 200.00 | 302,000 | 0 |
| 26-May-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 88,900 | 0 |
| 23-May-2025 | 202.00 | 204.00 | 200.00 | 200.00 | 137,100 | 0 |
| 22-May-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 79,200 | 0 |
| 21-May-2025 | 200.00 | 210.00 | 200.00 | 206.00 | 191,900 | 0 |
| 20-May-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 158,200 | 0 |
| 19-May-2025 | 204.00 | 208.00 | 204.00 | 204.00 | 231,800 | 0 |
| 16-May-2025 | 199.00 | 212.00 | 199.00 | 204.00 | 370,100 | 0 |
| 15-May-2025 | 196.00 | 198.00 | 195.00 | 198.00 | 75,500 | 0 |
| 14-May-2025 | 197.00 | 199.00 | 195.00 | 198.00 | 154,100 | 0 |
| 09-May-2025 | 202.00 | 202.00 | 197.00 | 197.00 | 280,500 | 0 |
| 08-May-2025 | 208.00 | 210.00 | 202.00 | 204.00 | 188,500 | 0 |
| 07-May-2025 | 200.00 | 212.00 | 197.00 | 208.00 | 594,100 | 0 |
| 06-May-2025 | 199.00 | 204.00 | 198.00 | 202.00 | 204,400 | 0 |
| 05-May-2025 | 196.00 | 200.00 | 196.00 | 200.00 | 148,400 | 0 |
| 02-May-2025 | 200.00 | 200.00 | 194.00 | 196.00 | 290,000 | 0 |
| 30-Apr-2025 | 204.00 | 204.00 | 193.00 | 196.00 | 380,000 | 0 |
| 29-Apr-2025 | 210.00 | 230.00 | 195.00 | 200.00 | 2,610,100 | 0 |
| 28-Apr-2025 | 198.00 | 218.00 | 195.00 | 210.00 | 1,372,100 | 0 |
| 25-Apr-2025 | 191.00 | 202.00 | 191.00 | 196.00 | 400,200 | 0 |
| 24-Apr-2025 | 191.00 | 193.00 | 189.00 | 192.00 | 62,000 | 0 |
| 23-Apr-2025 | 192.00 | 194.00 | 188.00 | 190.00 | 579,800 | 0 |
| 22-Apr-2025 | 188.00 | 195.00 | 188.00 | 191.00 | 742,500 | 0 |
| 21-Apr-2025 | 179.00 | 194.00 | 179.00 | 188.00 | 311,200 | 0 |
| 17-Apr-2025 | 178.00 | 180.00 | 175.00 | 178.00 | 65,400 | 0 |
| 16-Apr-2025 | 181.00 | 186.00 | 177.00 | 178.00 | 65,500 | 0 |
| 15-Apr-2025 | 175.00 | 185.00 | 175.00 | 180.00 | 72,400 | 0 |
| 14-Apr-2025 | 172.00 | 180.00 | 170.00 | 179.00 | 143,800 | 0 |
| 11-Apr-2025 | 180.00 | 180.00 | 169.00 | 175.00 | 66,500 | 0 |
| 10-Apr-2025 | 174.00 | 183.00 | 174.00 | 177.00 | 78,600 | 0 |
| 09-Apr-2025 | 176.00 | 180.00 | 170.00 | 174.00 | 71,800 | 0 |
| 08-Apr-2025 | 186.00 | 186.00 | 165.00 | 175.00 | 506,800 | 0 |
| 27-Mar-2025 | 197.00 | 198.00 | 190.00 | 191.00 | 122,900 | 0 |
| 26-Mar-2025 | 192.00 | 199.00 | 188.00 | 196.00 | 204,500 | 0 |
| 25-Mar-2025 | 202.00 | 216.00 | 190.00 | 192.00 | 2,307,200 | 0 |
| 24-Mar-2025 | 197.00 | 204.00 | 193.00 | 196.00 | 2,648,900 | 0 |
| 21-Mar-2025 | 198.00 | 200.00 | 193.00 | 196.00 | 197,300 | 0 |
| 20-Mar-2025 | 199.00 | 204.00 | 196.00 | 197.00 | 339,000 | 0 |
| 19-Mar-2025 | 210.00 | 238.00 | 190.00 | 200.00 | 7,476,900 | 0 |
| 18-Mar-2025 | 200.00 | 206.00 | 197.00 | 204.00 | 280,600 | 0 |
| 17-Mar-2025 | 206.00 | 212.00 | 200.00 | 200.00 | 249,800 | 0 |
| 14-Mar-2025 | 206.00 | 214.00 | 202.00 | 206.00 | 426,600 | 0 |
| 13-Mar-2025 | 198.00 | 224.00 | 198.00 | 206.00 | 1,585,200 | 0 |
| 12-Mar-2025 | 206.00 | 210.00 | 195.00 | 198.00 | 921,400 | 0 |
| 11-Mar-2025 | 212.00 | 212.00 | 198.00 | 206.00 | 1,012,100 | 0 |
| 10-Mar-2025 | 236.00 | 240.00 | 212.00 | 212.00 | 1,538,300 | 0 |
| 07-Mar-2025 | 200.00 | 248.00 | 200.00 | 236.00 | 5,493,600 | 0 |
| 06-Mar-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 181,200 | 0 |
| 05-Mar-2025 | 199.00 | 212.00 | 199.00 | 200.00 | 769,800 | 0 |
| 04-Mar-2025 | 218.00 | 218.00 | 197.00 | 199.00 | 591,900 | 0 |
| 03-Mar-2025 | 198.00 | 214.00 | 198.00 | 202.00 | 854,900 | 0 |
| 28-Feb-2025 | 220.00 | 220.00 | 193.00 | 198.00 | 2,003,500 | 0 |
| 27-Feb-2025 | 236.00 | 242.00 | 220.00 | 220.00 | 889,700 | 0 |
| 26-Feb-2025 | 222.00 | 238.00 | 220.00 | 230.00 | 1,360,600 | 0 |
| 25-Feb-2025 | 232.00 | 236.00 | 218.00 | 220.00 | 1,259,300 | 0 |
| 24-Feb-2025 | 248.00 | 252.00 | 226.00 | 232.00 | 2,010,100 | 0 |
| 21-Feb-2025 | 262.00 | 282.00 | 246.00 | 246.00 | 5,067,400 | 0 |
| 20-Feb-2025 | 322.00 | 332.00 | 258.00 | 260.00 | 12,130,300 | 0 |
| 19-Feb-2025 | 372.00 | 380.00 | 316.00 | 322.00 | 15,956,700 | 0 |
| 18-Feb-2025 | 370.00 | 384.00 | 366.00 | 372.00 | 14,246,800 | 0 |
| 17-Feb-2025 | 354.00 | 376.00 | 352.00 | 370.00 | 6,800,400 | 0 |
| 14-Feb-2025 | 338.00 | 360.00 | 334.00 | 354.00 | 8,400,800 | 0 |
| 13-Feb-2025 | 336.00 | 342.00 | 334.00 | 338.00 | 4,436,400 | 0 |
| 12-Feb-2025 | 334.00 | 340.00 | 330.00 | 336.00 | 3,493,000 | 0 |
| 11-Feb-2025 | 334.00 | 342.00 | 332.00 | 334.00 | 4,219,900 | 0 |
| 10-Feb-2025 | 350.00 | 366.00 | 324.00 | 334.00 | 21,317,400 | 0 |
| 07-Feb-2025 | 336.00 | 356.00 | 330.00 | 350.00 | 26,168,600 | 0 |