| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 134.00 | 138.00 | 130.00 | 132.00 | 1,031,900 | 0 |
| 17-Jul-2025 | 132.00 | 138.00 | 130.00 | 135.00 | 1,097,200 | 0 |
| 16-Jul-2025 | 134.00 | 135.00 | 125.00 | 133.00 | 887,400 | 0 |
| 15-Jul-2025 | 136.00 | 138.00 | 133.00 | 134.00 | 1,476,500 | 0 |
| 14-Jul-2025 | 140.00 | 140.00 | 133.00 | 134.00 | 1,662,600 | 0 |
| 11-Jul-2025 | 133.00 | 144.00 | 133.00 | 138.00 | 4,188,400 | 0 |
| 10-Jul-2025 | 135.00 | 137.00 | 131.00 | 134.00 | 548,000 | 0 |
| 09-Jul-2025 | 130.00 | 140.00 | 130.00 | 135.00 | 1,515,700 | 0 |
| 08-Jul-2025 | 135.00 | 136.00 | 129.00 | 130.00 | 1,099,000 | 0 |
| 07-Jul-2025 | 133.00 | 136.00 | 132.00 | 134.00 | 891,900 | 0 |
| 04-Jul-2025 | 137.00 | 141.00 | 132.00 | 132.00 | 2,075,500 | 0 |
| 03-Jul-2025 | 141.00 | 143.00 | 136.00 | 137.00 | 1,550,900 | 0 |
| 02-Jul-2025 | 144.00 | 144.00 | 139.00 | 141.00 | 1,974,000 | 0 |
| 01-Jul-2025 | 140.00 | 150.00 | 139.00 | 143.00 | 9,503,300 | 0 |
| 30-Jun-2025 | 143.00 | 145.00 | 136.00 | 140.00 | 3,415,700 | 0 |
| 26-Jun-2025 | 153.00 | 154.00 | 140.00 | 143.00 | 9,947,700 | 0 |
| 25-Jun-2025 | 139.00 | 173.00 | 136.00 | 152.00 | 55,241,700 | 0 |
| 24-Jun-2025 | 136.00 | 140.00 | 126.00 | 135.00 | 501,900 | 0 |
| 23-Jun-2025 | 138.00 | 138.00 | 126.00 | 133.00 | 1,696,600 | 0 |
| 20-Jun-2025 | 139.00 | 142.00 | 134.00 | 139.00 | 1,394,200 | 0 |
| 19-Jun-2025 | 145.00 | 147.00 | 140.00 | 142.00 | 706,400 | 0 |
| 18-Jun-2025 | 143.00 | 157.00 | 142.00 | 145.00 | 3,778,700 | 0 |
| 17-Jun-2025 | 146.00 | 146.00 | 137.00 | 141.00 | 2,165,200 | 0 |
| 16-Jun-2025 | 154.00 | 154.00 | 142.00 | 146.00 | 3,057,500 | 0 |
| 13-Jun-2025 | 158.00 | 160.00 | 150.00 | 152.00 | 3,252,000 | 0 |
| 12-Jun-2025 | 159.00 | 160.00 | 153.00 | 158.00 | 3,541,600 | 0 |
| 11-Jun-2025 | 157.00 | 165.00 | 153.00 | 157.00 | 2,741,100 | 0 |
| 10-Jun-2025 | 162.00 | 168.00 | 152.00 | 157.00 | 4,716,700 | 0 |
| 05-Jun-2025 | 171.00 | 174.00 | 155.00 | 162.00 | 7,036,600 | 0 |
| 04-Jun-2025 | 192.00 | 193.00 | 163.00 | 168.00 | 18,670,300 | 0 |
| 03-Jun-2025 | 152.00 | 200.00 | 150.00 | 191.00 | 72,774,500 | 0 |
| 02-Jun-2025 | 160.00 | 163.00 | 145.00 | 152.00 | 6,607,600 | 0 |
| 28-May-2025 | 173.00 | 177.00 | 148.00 | 152.00 | 15,931,500 | 0 |
| 27-May-2025 | 210.00 | 210.00 | 171.00 | 173.00 | 70,927,800 | 0 |
| 26-May-2025 | 126.00 | 156.00 | 125.00 | 156.00 | 28,245,700 | 0 |
| 23-May-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 184,800 | 0 |
| 22-May-2025 | 117.00 | 118.00 | 114.00 | 117.00 | 104,600 | 0 |
| 21-May-2025 | 117.00 | 117.00 | 114.00 | 116.00 | 202,500 | 0 |
| 20-May-2025 | 116.00 | 125.00 | 114.00 | 117.00 | 887,300 | 0 |
| 19-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 104,900 | 0 |
| 16-May-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 127,200 | 0 |
| 15-May-2025 | 115.00 | 116.00 | 112.00 | 115.00 | 237,300 | 0 |
| 14-May-2025 | 116.00 | 117.00 | 112.00 | 115.00 | 69,700 | 0 |
| 09-May-2025 | 115.00 | 116.00 | 113.00 | 115.00 | 35,600 | 0 |
| 08-May-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 104,000 | 0 |
| 07-May-2025 | 116.00 | 116.00 | 110.00 | 115.00 | 555,200 | 0 |
| 06-May-2025 | 115.00 | 119.00 | 113.00 | 116.00 | 44,000 | 0 |
| 05-May-2025 | 116.00 | 119.00 | 110.00 | 113.00 | 700,100 | 0 |
| 02-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 170,100 | 0 |
| 30-Apr-2025 | 117.00 | 117.00 | 114.00 | 117.00 | 79,700 | 0 |
| 29-Apr-2025 | 116.00 | 118.00 | 115.00 | 117.00 | 153,600 | 0 |
| 28-Apr-2025 | 116.00 | 117.00 | 115.00 | 117.00 | 58,300 | 0 |
| 25-Apr-2025 | 116.00 | 116.00 | 114.00 | 116.00 | 89,500 | 0 |
| 24-Apr-2025 | 114.00 | 116.00 | 111.00 | 116.00 | 104,000 | 0 |
| 23-Apr-2025 | 117.00 | 119.00 | 110.00 | 114.00 | 505,000 | 0 |
| 22-Apr-2025 | 117.00 | 119.00 | 114.00 | 117.00 | 101,300 | 0 |
| 21-Apr-2025 | 117.00 | 119.00 | 114.00 | 118.00 | 76,400 | 0 |
| 17-Apr-2025 | 117.00 | 117.00 | 114.00 | 117.00 | 11,200 | 0 |
| 16-Apr-2025 | 116.00 | 120.00 | 115.00 | 117.00 | 31,800 | 0 |
| 15-Apr-2025 | 117.00 | 120.00 | 115.00 | 117.00 | 86,200 | 0 |
| 14-Apr-2025 | 118.00 | 120.00 | 109.00 | 117.00 | 106,200 | 0 |
| 11-Apr-2025 | 117.00 | 121.00 | 115.00 | 117.00 | 98,800 | 0 |
| 10-Apr-2025 | 116.00 | 118.00 | 112.00 | 115.00 | 50,300 | 0 |
| 09-Apr-2025 | 112.00 | 120.00 | 112.00 | 116.00 | 19,700 | 0 |
| 08-Apr-2025 | 117.00 | 117.00 | 101.00 | 112.00 | 261,000 | 0 |
| 27-Mar-2025 | 122.00 | 122.00 | 118.00 | 118.00 | 96,600 | 0 |
| 26-Mar-2025 | 121.00 | 122.00 | 119.00 | 120.00 | 19,200 | 0 |
| 25-Mar-2025 | 120.00 | 122.00 | 117.00 | 121.00 | 39,300 | 0 |
| 24-Mar-2025 | 116.00 | 122.00 | 113.00 | 121.00 | 128,000 | 0 |
| 21-Mar-2025 | 119.00 | 119.00 | 115.00 | 117.00 | 44,400 | 0 |
| 20-Mar-2025 | 119.00 | 119.00 | 116.00 | 118.00 | 15,000 | 0 |
| 19-Mar-2025 | 119.00 | 119.00 | 108.00 | 118.00 | 183,700 | 0 |
| 18-Mar-2025 | 122.00 | 122.00 | 111.00 | 119.00 | 89,100 | 0 |
| 17-Mar-2025 | 123.00 | 123.00 | 116.00 | 119.00 | 39,200 | 0 |
| 14-Mar-2025 | 122.00 | 125.00 | 117.00 | 118.00 | 59,600 | 0 |
| 13-Mar-2025 | 122.00 | 125.00 | 115.00 | 117.00 | 58,900 | 0 |
| 12-Mar-2025 | 124.00 | 126.00 | 118.00 | 118.00 | 93,900 | 0 |
| 11-Mar-2025 | 121.00 | 121.00 | 114.00 | 120.00 | 51,500 | 0 |
| 10-Mar-2025 | 123.00 | 129.00 | 115.00 | 121.00 | 170,600 | 0 |
| 07-Mar-2025 | 123.00 | 129.00 | 115.00 | 123.00 | 176,300 | 0 |
| 06-Mar-2025 | 122.00 | 127.00 | 113.00 | 123.00 | 242,800 | 0 |
| 05-Mar-2025 | 125.00 | 125.00 | 115.00 | 120.00 | 87,400 | 0 |
| 04-Mar-2025 | 121.00 | 125.00 | 116.00 | 120.00 | 23,800 | 0 |
| 03-Mar-2025 | 116.00 | 125.00 | 116.00 | 120.00 | 69,500 | 0 |
| 28-Feb-2025 | 121.00 | 126.00 | 105.00 | 116.00 | 460,700 | 0 |
| 27-Feb-2025 | 120.00 | 130.00 | 119.00 | 121.00 | 633,700 | 0 |
| 26-Feb-2025 | 123.00 | 126.00 | 117.00 | 120.00 | 151,300 | 0 |
| 25-Feb-2025 | 127.00 | 128.00 | 120.00 | 123.00 | 514,500 | 0 |
| 24-Feb-2025 | 128.00 | 143.00 | 123.00 | 124.00 | 4,873,900 | 0 |
| 21-Feb-2025 | 129.00 | 129.00 | 125.00 | 127.00 | 503,800 | 0 |
| 20-Feb-2025 | 130.00 | 130.00 | 125.00 | 129.00 | 73,600 | 0 |
| 19-Feb-2025 | 127.00 | 131.00 | 120.00 | 131.00 | 202,300 | 0 |
| 18-Feb-2025 | 128.00 | 128.00 | 126.00 | 128.00 | 181,100 | 0 |
| 17-Feb-2025 | 128.00 | 131.00 | 120.00 | 129.00 | 103,200 | 0 |
| 14-Feb-2025 | 128.00 | 131.00 | 127.00 | 130.00 | 131,700 | 0 |
| 13-Feb-2025 | 128.00 | 129.00 | 124.00 | 129.00 | 284,500 | 0 |
| 12-Feb-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 27,100 | 0 |
| 11-Feb-2025 | 128.00 | 131.00 | 110.00 | 129.00 | 87,400 | 0 |
| 10-Feb-2025 | 127.00 | 131.00 | 122.00 | 128.00 | 47,600 | 0 |
| 07-Feb-2025 | 130.00 | 130.00 | 126.00 | 127.00 | 29,900 | 0 |