| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 272.00 | 282.00 | 268.00 | 282.00 | 446,400 | 0 |
| 17-Jul-2025 | 280.00 | 280.00 | 258.00 | 258.00 | 78,200 | 0 |
| 16-Jul-2025 | 308.00 | 308.00 | 280.00 | 280.00 | 25,100 | 0 |
| 15-Jul-2025 | 312.00 | 312.00 | 290.00 | 300.00 | 1,639,000 | 0 |
| 14-Jul-2025 | 332.00 | 354.00 | 300.00 | 322.00 | 70,300 | 0 |
| 11-Jul-2025 | 288.00 | 326.00 | 270.00 | 326.00 | 308,000 | 0 |
| 10-Jul-2025 | 290.00 | 314.00 | 290.00 | 298.00 | 26,600 | 0 |
| 09-Jul-2025 | 276.00 | 290.00 | 272.00 | 290.00 | 28,700 | 0 |
| 08-Jul-2025 | 252.00 | 288.00 | 236.00 | 288.00 | 188,600 | 0 |
| 07-Jul-2025 | 250.00 | 262.00 | 250.00 | 262.00 | 93,900 | 0 |
| 04-Jul-2025 | 272.00 | 274.00 | 248.00 | 268.00 | 211,700 | 0 |
| 03-Jul-2025 | 276.00 | 276.00 | 250.00 | 274.00 | 322,900 | 0 |
| 02-Jul-2025 | 258.00 | 276.00 | 234.00 | 276.00 | 176,900 | 0 |
| 01-Jul-2025 | 270.00 | 314.00 | 258.00 | 258.00 | 76,000 | 0 |
| 30-Jun-2025 | 264.00 | 286.00 | 240.00 | 286.00 | 221,600 | 0 |
| 26-Jun-2025 | 246.00 | 270.00 | 226.00 | 264.00 | 107,500 | 0 |
| 25-Jun-2025 | 256.00 | 258.00 | 224.00 | 246.00 | 40,300 | 0 |
| 24-Jun-2025 | 240.00 | 242.00 | 220.00 | 236.00 | 51,100 | 0 |
| 23-Jun-2025 | 244.00 | 244.00 | 200.00 | 242.00 | 356,300 | 0 |
| 20-Jun-2025 | 222.00 | 222.00 | 222.00 | 222.00 | 293,700 | 0 |
| 19-Jun-2025 | 246.00 | 246.00 | 246.00 | 246.00 | 13,100 | 0 |
| 18-Jun-2025 | 272.00 | 272.00 | 272.00 | 272.00 | 76,200 | 0 |
| 17-Jun-2025 | 332.00 | 332.00 | 302.00 | 302.00 | 77,200 | 0 |
| 16-Jun-2025 | 334.00 | 334.00 | 332.00 | 334.00 | 301,400 | 0 |
| 13-Jun-2025 | 304.00 | 304.00 | 304.00 | 304.00 | 597,400 | 0 |
| 12-Jun-2025 | 278.00 | 278.00 | 278.00 | 278.00 | 72,800 | 0 |
| 11-Jun-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 10-Jun-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 05-Jun-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 04-Jun-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 03-Jun-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 02-Jun-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 28-May-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 27-May-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 26-May-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 23-May-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 22-May-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 0 | 0 |
| 21-May-2025 | 246.00 | 254.00 | 232.00 | 254.00 | 393,700 | 0 |
| 20-May-2025 | 212.00 | 232.00 | 199.00 | 232.00 | 2,231,200 | 0 |
| 19-May-2025 | 212.00 | 212.00 | 212.00 | 212.00 | 0 | 0 |
| 16-May-2025 | 206.00 | 212.00 | 192.00 | 212.00 | 40,700 | 0 |
| 15-May-2025 | 194.00 | 206.00 | 192.00 | 206.00 | 738,900 | 0 |
| 14-May-2025 | 197.00 | 198.00 | 178.00 | 196.00 | 444,700 | 0 |
| 09-May-2025 | 198.00 | 199.00 | 196.00 | 197.00 | 10,300 | 0 |
| 08-May-2025 | 192.00 | 206.00 | 192.00 | 199.00 | 786,100 | 0 |
| 07-May-2025 | 176.00 | 193.00 | 160.00 | 193.00 | 1,018,300 | 0 |
| 06-May-2025 | 159.00 | 176.00 | 159.00 | 176.00 | 75,200 | 0 |
| 05-May-2025 | 153.00 | 162.00 | 148.00 | 160.00 | 14,900 | 0 |
| 02-May-2025 | 140.00 | 153.00 | 140.00 | 153.00 | 43,100 | 0 |
| 30-Apr-2025 | 147.00 | 147.00 | 137.00 | 140.00 | 23,900 | 0 |
| 29-Apr-2025 | 147.00 | 155.00 | 141.00 | 147.00 | 6,270,500 | 0 |
| 28-Apr-2025 | 141.00 | 154.00 | 131.00 | 154.00 | 44,300 | 0 |
| 25-Apr-2025 | 133.00 | 145.00 | 124.00 | 145.00 | 44,500 | 0 |
| 24-Apr-2025 | 137.00 | 137.00 | 131.00 | 137.00 | 12,900 | 0 |
| 23-Apr-2025 | 132.00 | 138.00 | 129.00 | 138.00 | 6,400 | 0 |
| 22-Apr-2025 | 126.00 | 132.00 | 124.00 | 132.00 | 36,500 | 0 |
| 21-Apr-2025 | 120.00 | 124.00 | 119.00 | 124.00 | 353,800 | 0 |
| 17-Apr-2025 | 111.00 | 118.00 | 111.00 | 118.00 | 12,800 | 0 |
| 16-Apr-2025 | 119.00 | 120.00 | 112.00 | 118.00 | 818,000 | 0 |
| 15-Apr-2025 | 115.00 | 121.00 | 111.00 | 121.00 | 20,000 | 0 |
| 14-Apr-2025 | 108.00 | 119.00 | 108.00 | 119.00 | 826,000 | 0 |
| 11-Apr-2025 | 117.00 | 130.00 | 113.00 | 119.00 | 2,337,300 | 0 |
| 10-Apr-2025 | 111.00 | 121.00 | 109.00 | 121.00 | 867,800 | 0 |
| 09-Apr-2025 | 114.00 | 120.00 | 113.00 | 113.00 | 1,800 | 0 |
| 08-Apr-2025 | 116.00 | 116.00 | 103.00 | 114.00 | 831,800 | 0 |
| 27-Mar-2025 | 120.00 | 120.00 | 109.00 | 114.00 | 13,200 | 0 |
| 26-Mar-2025 | 117.00 | 120.00 | 113.00 | 120.00 | 877,200 | 0 |
| 25-Mar-2025 | 119.00 | 119.00 | 117.00 | 117.00 | 2,600 | 0 |
| 24-Mar-2025 | 122.00 | 132.00 | 119.00 | 119.00 | 835,400 | 0 |
| 21-Mar-2025 | 119.00 | 128.00 | 119.00 | 122.00 | 92,800 | 0 |
| 20-Mar-2025 | 99.00 | 117.00 | 99.00 | 117.00 | 948,600 | 0 |
| 19-Mar-2025 | 106.00 | 111.00 | 106.00 | 107.00 | 6,900 | 0 |
| 18-Mar-2025 | 122.00 | 122.00 | 110.00 | 110.00 | 11,500 | 0 |
| 17-Mar-2025 | 116.00 | 122.00 | 111.00 | 122.00 | 14,100 | 0 |
| 14-Mar-2025 | 122.00 | 130.00 | 115.00 | 117.00 | 45,300 | 0 |
| 13-Mar-2025 | 124.00 | 130.00 | 118.00 | 124.00 | 2,771,100 | 0 |
| 12-Mar-2025 | 113.00 | 124.00 | 107.00 | 124.00 | 111,600 | 0 |
| 11-Mar-2025 | 103.00 | 113.00 | 100.00 | 113.00 | 7,600 | 0 |
| 10-Mar-2025 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | 0 |
| 07-Mar-2025 | 114.00 | 114.00 | 105.00 | 109.00 | 7,000 | 0 |
| 06-Mar-2025 | 111.00 | 117.00 | 111.00 | 115.00 | 2,100 | 0 |
| 05-Mar-2025 | 111.00 | 114.00 | 111.00 | 114.00 | 3,300 | 0 |
| 04-Mar-2025 | 115.00 | 121.00 | 113.00 | 119.00 | 1,576,100 | 0 |
| 03-Mar-2025 | 110.00 | 125.00 | 106.00 | 125.00 | 170,700 | 0 |
| 28-Feb-2025 | 114.00 | 116.00 | 108.00 | 116.00 | 92,700 | 0 |
| 27-Feb-2025 | 110.00 | 117.00 | 108.00 | 116.00 | 11,800 | 0 |
| 26-Feb-2025 | 114.00 | 123.00 | 108.00 | 114.00 | 46,800 | 0 |
| 25-Feb-2025 | 112.00 | 129.00 | 112.00 | 112.00 | 603,900 | 0 |
| 24-Feb-2025 | 112.00 | 123.00 | 102.00 | 122.00 | 545,500 | 0 |
| 21-Feb-2025 | 109.00 | 117.00 | 102.00 | 112.00 | 783,600 | 0 |
| 20-Feb-2025 | 108.00 | 108.00 | 105.00 | 107.00 | 122,300 | 0 |
| 19-Feb-2025 | 110.00 | 117.00 | 103.00 | 106.00 | 816,900 | 0 |
| 18-Feb-2025 | 108.00 | 114.00 | 107.00 | 110.00 | 129,500 | 0 |
| 17-Feb-2025 | 119.00 | 124.00 | 104.00 | 115.00 | 53,500 | 0 |
| 14-Feb-2025 | 107.00 | 113.00 | 107.00 | 113.00 | 929,200 | 0 |
| 13-Feb-2025 | 105.00 | 105.00 | 105.00 | 105.00 | 500 | 0 |
| 12-Feb-2025 | 93.00 | 109.00 | 93.00 | 105.00 | 27,000 | 0 |
| 11-Feb-2025 | 105.00 | 111.00 | 101.00 | 102.00 | 1,060,000 | 0 |
| 10-Feb-2025 | 109.00 | 115.00 | 99.00 | 103.00 | 6,774,000 | 0 |
| 07-Feb-2025 | 111.00 | 118.00 | 106.00 | 109.00 | 1,647,000 | 0 |