| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 168.00 | 180.00 | 166.00 | 175.00 | 580,500 | 0 |
| 17-Jul-2025 | 173.00 | 178.00 | 168.00 | 168.00 | 237,900 | 0 |
| 16-Jul-2025 | 177.00 | 180.00 | 155.00 | 173.00 | 726,200 | 0 |
| 15-Jul-2025 | 181.00 | 194.00 | 176.00 | 180.00 | 186,500 | 0 |
| 14-Jul-2025 | 180.00 | 183.00 | 180.00 | 180.00 | 135,800 | 0 |
| 11-Jul-2025 | 179.00 | 184.00 | 175.00 | 184.00 | 68,600 | 0 |
| 10-Jul-2025 | 182.00 | 185.00 | 174.00 | 179.00 | 91,200 | 0 |
| 09-Jul-2025 | 178.00 | 186.00 | 176.00 | 182.00 | 78,200 | 0 |
| 08-Jul-2025 | 178.00 | 179.00 | 173.00 | 178.00 | 14,900 | 0 |
| 07-Jul-2025 | 190.00 | 190.00 | 172.00 | 178.00 | 158,300 | 0 |
| 04-Jul-2025 | 176.00 | 200.00 | 175.00 | 188.00 | 400,700 | 0 |
| 03-Jul-2025 | 173.00 | 179.00 | 167.00 | 177.00 | 33,900 | 0 |
| 02-Jul-2025 | 181.00 | 184.00 | 170.00 | 171.00 | 71,700 | 0 |
| 01-Jul-2025 | 173.00 | 182.00 | 173.00 | 177.00 | 42,600 | 0 |
| 30-Jun-2025 | 174.00 | 183.00 | 172.00 | 175.00 | 22,100 | 0 |
| 26-Jun-2025 | 175.00 | 177.00 | 174.00 | 175.00 | 57,900 | 0 |
| 25-Jun-2025 | 187.00 | 187.00 | 176.00 | 179.00 | 264,000 | 0 |
| 24-Jun-2025 | 179.00 | 189.00 | 176.00 | 183.00 | 50,400 | 0 |
| 23-Jun-2025 | 183.00 | 183.00 | 174.00 | 179.00 | 267,300 | 0 |
| 20-Jun-2025 | 171.00 | 193.00 | 157.00 | 183.00 | 728,800 | 0 |
| 19-Jun-2025 | 177.00 | 180.00 | 163.00 | 173.00 | 238,300 | 0 |
| 18-Jun-2025 | 182.00 | 185.00 | 168.00 | 179.00 | 1,588,700 | 0 |
| 17-Jun-2025 | 163.00 | 182.00 | 160.00 | 182.00 | 1,062,200 | 0 |
| 16-Jun-2025 | 160.00 | 179.00 | 157.00 | 163.00 | 673,800 | 0 |
| 13-Jun-2025 | 159.00 | 161.00 | 157.00 | 159.00 | 68,700 | 0 |
| 12-Jun-2025 | 157.00 | 165.00 | 157.00 | 158.00 | 168,200 | 0 |
| 11-Jun-2025 | 157.00 | 159.00 | 153.00 | 157.00 | 257,000 | 0 |
| 10-Jun-2025 | 158.00 | 158.00 | 156.00 | 157.00 | 71,200 | 0 |
| 05-Jun-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 34,200 | 0 |
| 04-Jun-2025 | 158.00 | 159.00 | 154.00 | 157.00 | 59,400 | 0 |
| 03-Jun-2025 | 158.00 | 160.00 | 157.00 | 160.00 | 95,800 | 0 |
| 02-Jun-2025 | 158.00 | 158.00 | 154.00 | 158.00 | 47,100 | 0 |
| 28-May-2025 | 157.00 | 158.00 | 153.00 | 158.00 | 366,200 | 0 |
| 27-May-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 43,600 | 0 |
| 26-May-2025 | 156.00 | 158.00 | 156.00 | 156.00 | 31,600 | 0 |
| 23-May-2025 | 156.00 | 156.00 | 153.00 | 155.00 | 86,900 | 0 |
| 22-May-2025 | 159.00 | 159.00 | 154.00 | 157.00 | 104,900 | 0 |
| 21-May-2025 | 161.00 | 162.00 | 155.00 | 157.00 | 177,500 | 0 |
| 20-May-2025 | 161.00 | 165.00 | 159.00 | 160.00 | 87,600 | 0 |
| 19-May-2025 | 157.00 | 169.00 | 156.00 | 158.00 | 512,700 | 0 |
| 16-May-2025 | 157.00 | 157.00 | 156.00 | 156.00 | 7,700 | 0 |
| 15-May-2025 | 159.00 | 159.00 | 154.00 | 157.00 | 82,600 | 0 |
| 14-May-2025 | 157.00 | 158.00 | 157.00 | 157.00 | 16,800 | 0 |
| 09-May-2025 | 158.00 | 159.00 | 157.00 | 157.00 | 4,400 | 0 |
| 08-May-2025 | 162.00 | 162.00 | 157.00 | 159.00 | 3,500 | 0 |
| 07-May-2025 | 159.00 | 160.00 | 156.00 | 159.00 | 36,200 | 0 |
| 06-May-2025 | 159.00 | 162.00 | 158.00 | 159.00 | 76,100 | 0 |
| 05-May-2025 | 158.00 | 164.00 | 158.00 | 159.00 | 76,600 | 0 |
| 02-May-2025 | 157.00 | 160.00 | 157.00 | 158.00 | 29,700 | 0 |
| 30-Apr-2025 | 157.00 | 166.00 | 150.00 | 157.00 | 354,500 | 0 |
| 29-Apr-2025 | 162.00 | 167.00 | 146.00 | 157.00 | 273,800 | 0 |
| 28-Apr-2025 | 166.00 | 167.00 | 151.00 | 159.00 | 175,100 | 0 |
| 25-Apr-2025 | 155.00 | 174.00 | 155.00 | 164.00 | 454,100 | 0 |
| 24-Apr-2025 | 158.00 | 158.00 | 140.00 | 155.00 | 59,500 | 0 |
| 23-Apr-2025 | 156.00 | 158.00 | 155.00 | 157.00 | 56,800 | 0 |
| 22-Apr-2025 | 154.00 | 159.00 | 153.00 | 156.00 | 31,700 | 0 |
| 21-Apr-2025 | 158.00 | 160.00 | 147.00 | 155.00 | 137,000 | 0 |
| 17-Apr-2025 | 157.00 | 162.00 | 151.00 | 157.00 | 102,000 | 0 |
| 16-Apr-2025 | 158.00 | 158.00 | 148.00 | 157.00 | 231,600 | 0 |
| 15-Apr-2025 | 160.00 | 160.00 | 152.00 | 159.00 | 110,000 | 0 |
| 14-Apr-2025 | 155.00 | 161.00 | 152.00 | 160.00 | 12,900 | 0 |
| 11-Apr-2025 | 158.00 | 162.00 | 155.00 | 156.00 | 49,300 | 0 |
| 10-Apr-2025 | 158.00 | 158.00 | 152.00 | 156.00 | 23,200 | 0 |
| 09-Apr-2025 | 143.00 | 155.00 | 143.00 | 152.00 | 12,900 | 0 |
| 08-Apr-2025 | 152.00 | 160.00 | 143.00 | 148.00 | 579,900 | 0 |
| 27-Mar-2025 | 155.00 | 157.00 | 151.00 | 153.00 | 63,000 | 0 |
| 26-Mar-2025 | 148.00 | 156.00 | 146.00 | 154.00 | 93,400 | 0 |
| 25-Mar-2025 | 144.00 | 152.00 | 144.00 | 148.00 | 48,900 | 0 |
| 24-Mar-2025 | 152.00 | 157.00 | 140.00 | 144.00 | 106,400 | 0 |
| 21-Mar-2025 | 159.00 | 161.00 | 150.00 | 151.00 | 558,200 | 0 |
| 20-Mar-2025 | 162.00 | 169.00 | 160.00 | 162.00 | 48,700 | 0 |
| 19-Mar-2025 | 163.00 | 166.00 | 160.00 | 162.00 | 43,700 | 0 |
| 18-Mar-2025 | 162.00 | 166.00 | 160.00 | 161.00 | 30,800 | 0 |
| 17-Mar-2025 | 166.00 | 170.00 | 162.00 | 164.00 | 166,100 | 0 |
| 14-Mar-2025 | 166.00 | 168.00 | 163.00 | 166.00 | 3,100 | 0 |
| 13-Mar-2025 | 165.00 | 167.00 | 162.00 | 166.00 | 43,000 | 0 |
| 12-Mar-2025 | 165.00 | 170.00 | 160.00 | 162.00 | 75,300 | 0 |
| 11-Mar-2025 | 168.00 | 168.00 | 165.00 | 165.00 | 18,100 | 0 |
| 10-Mar-2025 | 167.00 | 168.00 | 166.00 | 168.00 | 51,000 | 0 |
| 07-Mar-2025 | 169.00 | 170.00 | 167.00 | 168.00 | 25,600 | 0 |
| 06-Mar-2025 | 167.00 | 177.00 | 167.00 | 168.00 | 21,200 | 0 |
| 05-Mar-2025 | 167.00 | 171.00 | 165.00 | 167.00 | 75,600 | 0 |
| 04-Mar-2025 | 170.00 | 179.00 | 164.00 | 171.00 | 47,400 | 0 |
| 03-Mar-2025 | 174.00 | 180.00 | 166.00 | 171.00 | 48,800 | 0 |
| 28-Feb-2025 | 175.00 | 175.00 | 168.00 | 170.00 | 215,000 | 0 |
| 27-Feb-2025 | 175.00 | 181.00 | 170.00 | 170.00 | 85,700 | 0 |
| 26-Feb-2025 | 170.00 | 179.00 | 168.00 | 175.00 | 99,600 | 0 |
| 25-Feb-2025 | 177.00 | 180.00 | 170.00 | 170.00 | 96,500 | 0 |
| 24-Feb-2025 | 170.00 | 187.00 | 169.00 | 177.00 | 1,396,500 | 0 |
| 21-Feb-2025 | 169.00 | 170.00 | 166.00 | 169.00 | 17,300 | 0 |
| 20-Feb-2025 | 168.00 | 170.00 | 167.00 | 169.00 | 14,800 | 0 |
| 19-Feb-2025 | 170.00 | 170.00 | 168.00 | 168.00 | 33,800 | 0 |
| 18-Feb-2025 | 169.00 | 170.00 | 168.00 | 170.00 | 102,400 | 0 |
| 17-Feb-2025 | 162.00 | 169.00 | 162.00 | 167.00 | 231,600 | 0 |
| 14-Feb-2025 | 166.00 | 166.00 | 162.00 | 164.00 | 135,000 | 0 |
| 13-Feb-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 45,500 | 0 |
| 12-Feb-2025 | 163.00 | 168.00 | 163.00 | 168.00 | 195,000 | 0 |
| 11-Feb-2025 | 170.00 | 170.00 | 161.00 | 164.00 | 74,600 | 0 |
| 10-Feb-2025 | 163.00 | 181.00 | 162.00 | 168.00 | 680,900 | 0 |
| 07-Feb-2025 | 172.00 | 190.00 | 160.00 | 163.00 | 800,100 | 0 |