| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 195.00 | 198.00 | 195.00 | 196.00 | 275,800 | 0 |
| 17-Jul-2025 | 193.00 | 197.00 | 191.00 | 194.00 | 1,310,400 | 0 |
| 16-Jul-2025 | 197.00 | 198.00 | 190.00 | 194.00 | 90,500 | 0 |
| 15-Jul-2025 | 198.00 | 198.00 | 194.00 | 197.00 | 211,500 | 0 |
| 14-Jul-2025 | 196.00 | 198.00 | 194.00 | 198.00 | 349,700 | 0 |
| 11-Jul-2025 | 195.00 | 196.00 | 195.00 | 196.00 | 121,600 | 0 |
| 10-Jul-2025 | 195.00 | 199.00 | 195.00 | 196.00 | 116,900 | 0 |
| 09-Jul-2025 | 193.00 | 195.00 | 191.00 | 194.00 | 326,100 | 0 |
| 08-Jul-2025 | 192.00 | 194.00 | 192.00 | 193.00 | 65,800 | 0 |
| 07-Jul-2025 | 190.00 | 193.00 | 190.00 | 192.00 | 584,900 | 0 |
| 04-Jul-2025 | 190.00 | 190.00 | 188.00 | 190.00 | 69,200 | 0 |
| 03-Jul-2025 | 187.00 | 190.00 | 186.00 | 188.00 | 50,600 | 0 |
| 02-Jul-2025 | 190.00 | 192.00 | 186.00 | 189.00 | 175,900 | 0 |
| 01-Jul-2025 | 192.00 | 198.00 | 182.00 | 192.00 | 877,600 | 0 |
| 30-Jun-2025 | 190.00 | 198.00 | 189.00 | 192.00 | 567,600 | 0 |
| 26-Jun-2025 | 190.00 | 192.00 | 190.00 | 190.00 | 56,500 | 0 |
| 25-Jun-2025 | 192.00 | 192.00 | 189.00 | 189.00 | 91,800 | 0 |
| 24-Jun-2025 | 193.00 | 193.00 | 187.00 | 191.00 | 350,100 | 0 |
| 23-Jun-2025 | 187.00 | 200.00 | 187.00 | 193.00 | 313,300 | 0 |
| 20-Jun-2025 | 195.00 | 196.00 | 166.00 | 186.00 | 2,738,300 | 0 |
| 19-Jun-2025 | 204.00 | 206.00 | 195.00 | 195.00 | 1,223,500 | 0 |
| 18-Jun-2025 | 206.00 | 208.00 | 204.00 | 204.00 | 211,600 | 0 |
| 17-Jun-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 277,100 | 0 |
| 16-Jun-2025 | 210.00 | 212.00 | 204.00 | 208.00 | 686,600 | 0 |
| 13-Jun-2025 | 212.00 | 214.00 | 206.00 | 208.00 | 792,800 | 0 |
| 12-Jun-2025 | 206.00 | 214.00 | 204.00 | 214.00 | 692,000 | 0 |
| 11-Jun-2025 | 204.00 | 210.00 | 204.00 | 208.00 | 611,500 | 0 |
| 10-Jun-2025 | 204.00 | 210.00 | 202.00 | 204.00 | 306,400 | 0 |
| 05-Jun-2025 | 206.00 | 210.00 | 200.00 | 208.00 | 284,400 | 0 |
| 04-Jun-2025 | 210.00 | 210.00 | 196.00 | 206.00 | 416,600 | 0 |
| 03-Jun-2025 | 200.00 | 212.00 | 195.00 | 210.00 | 4,087,300 | 0 |
| 02-Jun-2025 | 202.00 | 210.00 | 200.00 | 202.00 | 1,432,000 | 0 |
| 28-May-2025 | 206.00 | 208.00 | 200.00 | 202.00 | 851,300 | 0 |
| 27-May-2025 | 208.00 | 214.00 | 200.00 | 206.00 | 1,376,200 | 0 |
| 26-May-2025 | 210.00 | 210.00 | 202.00 | 208.00 | 391,200 | 0 |
| 23-May-2025 | 208.00 | 210.00 | 206.00 | 210.00 | 417,900 | 0 |
| 22-May-2025 | 212.00 | 214.00 | 202.00 | 210.00 | 1,220,600 | 0 |
| 21-May-2025 | 199.00 | 212.00 | 199.00 | 212.00 | 1,889,000 | 0 |
| 20-May-2025 | 200.00 | 200.00 | 197.00 | 199.00 | 142,400 | 0 |
| 19-May-2025 | 204.00 | 204.00 | 190.00 | 200.00 | 934,100 | 0 |
| 16-May-2025 | 193.00 | 202.00 | 193.00 | 202.00 | 1,851,000 | 0 |
| 15-May-2025 | 191.00 | 194.00 | 191.00 | 192.00 | 139,200 | 0 |
| 14-May-2025 | 191.00 | 192.00 | 188.00 | 191.00 | 433,200 | 0 |
| 09-May-2025 | 195.00 | 195.00 | 190.00 | 191.00 | 58,300 | 0 |
| 08-May-2025 | 194.00 | 195.00 | 190.00 | 191.00 | 78,900 | 0 |
| 07-May-2025 | 195.00 | 199.00 | 190.00 | 194.00 | 115,500 | 0 |
| 06-May-2025 | 194.00 | 195.00 | 189.00 | 194.00 | 160,200 | 0 |
| 05-May-2025 | 193.00 | 196.00 | 187.00 | 193.00 | 307,300 | 0 |
| 02-May-2025 | 192.00 | 200.00 | 187.00 | 194.00 | 530,900 | 0 |
| 30-Apr-2025 | 190.00 | 202.00 | 190.00 | 193.00 | 837,400 | 0 |
| 29-Apr-2025 | 191.00 | 193.00 | 187.00 | 191.00 | 585,700 | 0 |
| 28-Apr-2025 | 175.00 | 212.00 | 173.00 | 190.00 | 2,893,400 | 0 |
| 25-Apr-2025 | 175.00 | 178.00 | 174.00 | 174.00 | 127,300 | 0 |
| 24-Apr-2025 | 172.00 | 175.00 | 171.00 | 175.00 | 233,400 | 0 |
| 23-Apr-2025 | 175.00 | 175.00 | 170.00 | 171.00 | 118,600 | 0 |
| 22-Apr-2025 | 168.00 | 178.00 | 168.00 | 171.00 | 404,300 | 0 |
| 21-Apr-2025 | 175.00 | 175.00 | 167.00 | 168.00 | 175,600 | 0 |
| 17-Apr-2025 | 177.00 | 177.00 | 166.00 | 175.00 | 639,000 | 0 |
| 16-Apr-2025 | 175.00 | 178.00 | 165.00 | 176.00 | 62,700 | 0 |
| 15-Apr-2025 | 164.00 | 175.00 | 164.00 | 175.00 | 593,900 | 0 |
| 14-Apr-2025 | 167.00 | 169.00 | 156.00 | 164.00 | 1,713,700 | 0 |
| 11-Apr-2025 | 166.00 | 170.00 | 166.00 | 166.00 | 132,700 | 0 |
| 10-Apr-2025 | 164.00 | 175.00 | 160.00 | 166.00 | 788,400 | 0 |
| 09-Apr-2025 | 165.00 | 169.00 | 153.00 | 160.00 | 1,536,600 | 0 |
| 08-Apr-2025 | 171.00 | 171.00 | 152.00 | 165.00 | 1,188,800 | 0 |
| 27-Mar-2025 | 176.00 | 186.00 | 176.00 | 178.00 | 262,500 | 0 |
| 26-Mar-2025 | 169.00 | 177.00 | 167.00 | 175.00 | 228,100 | 0 |
| 25-Mar-2025 | 168.00 | 169.00 | 161.00 | 168.00 | 154,700 | 0 |
| 24-Mar-2025 | 160.00 | 175.00 | 156.00 | 164.00 | 974,400 | 0 |
| 21-Mar-2025 | 199.00 | 199.00 | 155.00 | 155.00 | 2,440,200 | 0 |
| 20-Mar-2025 | 199.00 | 200.00 | 190.00 | 199.00 | 165,500 | 0 |
| 19-Mar-2025 | 193.00 | 202.00 | 191.00 | 199.00 | 146,600 | 0 |
| 18-Mar-2025 | 199.00 | 202.00 | 192.00 | 197.00 | 454,000 | 0 |
| 17-Mar-2025 | 200.00 | 204.00 | 199.00 | 199.00 | 361,000 | 0 |
| 14-Mar-2025 | 202.00 | 202.00 | 197.00 | 198.00 | 153,400 | 0 |
| 13-Mar-2025 | 202.00 | 206.00 | 198.00 | 199.00 | 496,700 | 0 |
| 12-Mar-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 177,700 | 0 |
| 11-Mar-2025 | 212.00 | 212.00 | 204.00 | 204.00 | 788,700 | 0 |
| 10-Mar-2025 | 200.00 | 210.00 | 194.00 | 200.00 | 433,500 | 0 |
| 07-Mar-2025 | 195.00 | 204.00 | 193.00 | 200.00 | 845,000 | 0 |
| 06-Mar-2025 | 194.00 | 202.00 | 192.00 | 195.00 | 205,200 | 0 |
| 05-Mar-2025 | 196.00 | 199.00 | 190.00 | 194.00 | 889,400 | 0 |
| 04-Mar-2025 | 190.00 | 244.00 | 190.00 | 196.00 | 6,122,400 | 0 |
| 03-Mar-2025 | 182.00 | 187.00 | 181.00 | 181.00 | 511,500 | 0 |
| 28-Feb-2025 | 184.00 | 192.00 | 182.00 | 182.00 | 989,000 | 0 |
| 27-Feb-2025 | 196.00 | 196.00 | 182.00 | 182.00 | 872,400 | 0 |
| 26-Feb-2025 | 194.00 | 200.00 | 192.00 | 197.00 | 790,000 | 0 |
| 25-Feb-2025 | 195.00 | 195.00 | 190.00 | 194.00 | 825,500 | 0 |
| 24-Feb-2025 | 202.00 | 204.00 | 193.00 | 195.00 | 1,205,900 | 0 |
| 21-Feb-2025 | 202.00 | 202.00 | 196.00 | 200.00 | 369,400 | 0 |
| 20-Feb-2025 | 202.00 | 202.00 | 199.00 | 199.00 | 134,900 | 0 |
| 19-Feb-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 448,000 | 0 |
| 18-Feb-2025 | 202.00 | 204.00 | 198.00 | 202.00 | 503,700 | 0 |
| 17-Feb-2025 | 200.00 | 202.00 | 195.00 | 200.00 | 695,900 | 0 |
| 14-Feb-2025 | 195.00 | 202.00 | 195.00 | 196.00 | 512,800 | 0 |
| 13-Feb-2025 | 189.00 | 197.00 | 189.00 | 195.00 | 581,400 | 0 |
| 12-Feb-2025 | 204.00 | 204.00 | 188.00 | 189.00 | 2,408,700 | 0 |
| 11-Feb-2025 | 204.00 | 204.00 | 198.00 | 199.00 | 617,200 | 0 |
| 10-Feb-2025 | 208.00 | 208.00 | 197.00 | 204.00 | 601,200 | 0 |
| 07-Feb-2025 | 202.00 | 208.00 | 199.00 | 206.00 | 457,300 | 0 |