| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 148.00 | 150.00 | 145.00 | 147.00 | 1,023,700 | 0 |
| 17-Jul-2025 | 149.00 | 150.00 | 146.00 | 148.00 | 1,496,400 | 0 |
| 16-Jul-2025 | 146.00 | 151.00 | 145.00 | 147.00 | 1,262,700 | 0 |
| 15-Jul-2025 | 147.00 | 155.00 | 145.00 | 147.00 | 1,785,600 | 0 |
| 14-Jul-2025 | 151.00 | 156.00 | 146.00 | 147.00 | 2,125,400 | 0 |
| 11-Jul-2025 | 149.00 | 155.00 | 147.00 | 151.00 | 952,800 | 0 |
| 10-Jul-2025 | 144.00 | 153.00 | 144.00 | 150.00 | 1,471,500 | 0 |
| 09-Jul-2025 | 143.00 | 146.00 | 141.00 | 144.00 | 564,800 | 0 |
| 08-Jul-2025 | 145.00 | 146.00 | 141.00 | 143.00 | 527,500 | 0 |
| 07-Jul-2025 | 146.00 | 147.00 | 143.00 | 145.00 | 1,127,900 | 0 |
| 04-Jul-2025 | 147.00 | 149.00 | 146.00 | 146.00 | 472,300 | 0 |
| 03-Jul-2025 | 148.00 | 151.00 | 145.00 | 148.00 | 781,400 | 0 |
| 02-Jul-2025 | 149.00 | 151.00 | 145.00 | 148.00 | 1,663,600 | 0 |
| 01-Jul-2025 | 147.00 | 153.00 | 145.00 | 150.00 | 3,273,400 | 0 |
| 30-Jun-2025 | 147.00 | 149.00 | 144.00 | 147.00 | 1,553,200 | 0 |
| 26-Jun-2025 | 151.00 | 151.00 | 147.00 | 148.00 | 1,155,300 | 0 |
| 25-Jun-2025 | 153.00 | 153.00 | 147.00 | 151.00 | 1,813,400 | 0 |
| 24-Jun-2025 | 151.00 | 154.00 | 149.00 | 153.00 | 1,299,600 | 0 |
| 23-Jun-2025 | 152.00 | 157.00 | 146.00 | 150.00 | 2,919,700 | 0 |
| 20-Jun-2025 | 157.00 | 159.00 | 152.00 | 153.00 | 1,674,600 | 0 |
| 19-Jun-2025 | 163.00 | 163.00 | 157.00 | 157.00 | 2,257,700 | 0 |
| 18-Jun-2025 | 170.00 | 170.00 | 162.00 | 163.00 | 2,667,500 | 0 |
| 17-Jun-2025 | 164.00 | 168.00 | 159.00 | 164.00 | 5,463,900 | 0 |
| 16-Jun-2025 | 158.00 | 169.00 | 156.00 | 169.00 | 8,406,700 | 0 |
| 13-Jun-2025 | 158.00 | 165.00 | 158.00 | 158.00 | 4,243,000 | 0 |
| 12-Jun-2025 | 165.00 | 169.00 | 150.00 | 158.00 | 21,758,100 | 0 |
| 11-Jun-2025 | 148.00 | 150.00 | 146.00 | 150.00 | 1,285,000 | 0 |
| 10-Jun-2025 | 150.00 | 150.00 | 146.00 | 147.00 | 2,559,800 | 0 |
| 05-Jun-2025 | 150.00 | 152.00 | 149.00 | 150.00 | 699,200 | 0 |
| 04-Jun-2025 | 153.00 | 153.00 | 148.00 | 150.00 | 1,779,100 | 0 |
| 03-Jun-2025 | 153.00 | 158.00 | 149.00 | 153.00 | 3,053,300 | 0 |
| 02-Jun-2025 | 152.00 | 153.00 | 146.00 | 149.00 | 1,646,500 | 0 |
| 28-May-2025 | 154.00 | 156.00 | 152.00 | 152.00 | 1,467,400 | 0 |
| 27-May-2025 | 153.00 | 156.00 | 153.00 | 154.00 | 1,139,800 | 0 |
| 26-May-2025 | 156.00 | 156.00 | 153.00 | 153.00 | 3,724,900 | 0 |
| 23-May-2025 | 160.00 | 161.00 | 156.00 | 157.00 | 820,800 | 0 |
| 22-May-2025 | 154.00 | 160.00 | 154.00 | 156.00 | 2,521,300 | 0 |
| 21-May-2025 | 156.00 | 157.00 | 152.00 | 154.00 | 1,571,100 | 0 |
| 20-May-2025 | 156.00 | 159.00 | 154.00 | 156.00 | 2,501,200 | 0 |
| 19-May-2025 | 158.00 | 161.00 | 155.00 | 157.00 | 3,162,800 | 0 |
| 16-May-2025 | 159.00 | 162.00 | 158.00 | 158.00 | 1,481,600 | 0 |
| 15-May-2025 | 157.00 | 164.00 | 157.00 | 159.00 | 2,190,500 | 0 |
| 14-May-2025 | 161.00 | 162.00 | 156.00 | 157.00 | 3,995,800 | 0 |
| 09-May-2025 | 159.00 | 164.00 | 157.00 | 164.00 | 2,171,500 | 0 |
| 08-May-2025 | 164.00 | 164.00 | 159.00 | 159.00 | 4,423,600 | 0 |
| 07-May-2025 | 164.00 | 167.00 | 161.00 | 164.00 | 4,154,100 | 0 |
| 06-May-2025 | 164.00 | 174.00 | 161.00 | 164.00 | 11,018,300 | 0 |
| 05-May-2025 | 160.00 | 172.00 | 155.00 | 164.00 | 9,110,300 | 0 |
| 02-May-2025 | 166.00 | 166.00 | 157.00 | 160.00 | 8,372,200 | 0 |
| 30-Apr-2025 | 168.00 | 168.00 | 163.00 | 165.00 | 8,833,200 | 0 |
| 29-Apr-2025 | 168.00 | 175.00 | 160.00 | 170.00 | 24,843,600 | 0 |
| 28-Apr-2025 | 157.00 | 172.00 | 150.00 | 165.00 | 37,472,300 | 0 |
| 25-Apr-2025 | 190.00 | 193.00 | 172.00 | 172.00 | 36,286,000 | 0 |
| 24-Apr-2025 | 232.00 | 232.00 | 202.00 | 202.00 | 55,627,700 | 0 |
| 23-Apr-2025 | 190.00 | 250.00 | 175.00 | 236.00 | 146,340,400 | 0 |
| 22-Apr-2025 | 141.00 | 190.00 | 139.00 | 190.00 | 36,852,100 | 0 |
| 21-Apr-2025 | 144.00 | 144.00 | 139.00 | 141.00 | 990,900 | 0 |
| 17-Apr-2025 | 145.00 | 145.00 | 139.00 | 144.00 | 2,366,500 | 0 |
| 16-Apr-2025 | 147.00 | 149.00 | 142.00 | 145.00 | 1,568,700 | 0 |
| 15-Apr-2025 | 150.00 | 152.00 | 144.00 | 147.00 | 5,073,500 | 0 |
| 14-Apr-2025 | 149.00 | 150.00 | 145.00 | 147.00 | 3,029,300 | 0 |
| 11-Apr-2025 | 151.00 | 156.00 | 145.00 | 149.00 | 4,580,200 | 0 |
| 10-Apr-2025 | 150.00 | 170.00 | 141.00 | 151.00 | 8,535,200 | 0 |
| 09-Apr-2025 | 175.00 | 210.00 | 134.00 | 145.00 | 62,642,800 | 0 |
| 08-Apr-2025 | 157.00 | 157.00 | 149.00 | 157.00 | 8,097,500 | 0 |
| 27-Mar-2025 | 133.00 | 146.00 | 133.00 | 143.00 | 1,147,100 | 0 |
| 26-Mar-2025 | 133.00 | 133.00 | 133.00 | 133.00 | 170,800 | 0 |
| 25-Mar-2025 | 134.00 | 134.00 | 133.00 | 133.00 | 122,400 | 0 |
| 24-Mar-2025 | 133.00 | 135.00 | 133.00 | 134.00 | 692,700 | 0 |
| 21-Mar-2025 | 140.00 | 140.00 | 139.00 | 139.00 | 73,900 | 0 |
| 20-Mar-2025 | 142.00 | 142.00 | 141.00 | 141.00 | 173,900 | 0 |
| 19-Mar-2025 | 143.00 | 143.00 | 142.00 | 142.00 | 520,200 | 0 |
| 18-Mar-2025 | 146.00 | 146.00 | 136.00 | 144.00 | 213,000 | 0 |
| 17-Mar-2025 | 150.00 | 150.00 | 146.00 | 146.00 | 451,300 | 0 |
| 14-Mar-2025 | 150.00 | 150.00 | 150.00 | 150.00 | 736,600 | 0 |
| 13-Mar-2025 | 150.00 | 150.00 | 150.00 | 150.00 | 2,185,500 | 0 |
| 12-Mar-2025 | 148.00 | 150.00 | 145.00 | 150.00 | 1,134,600 | 0 |
| 11-Mar-2025 | 147.00 | 148.00 | 147.00 | 148.00 | 1,747,400 | 0 |
| 10-Mar-2025 | 147.00 | 148.00 | 147.00 | 148.00 | 397,400 | 0 |
| 07-Mar-2025 | 148.00 | 148.00 | 148.00 | 148.00 | 457,400 | 0 |
| 06-Mar-2025 | 152.00 | 152.00 | 150.00 | 150.00 | 347,400 | 0 |
| 05-Mar-2025 | 154.00 | 154.00 | 154.00 | 154.00 | 477,000 | 0 |
| 04-Mar-2025 | 156.00 | 156.00 | 154.00 | 154.00 | 214,700 | 0 |
| 03-Mar-2025 | 157.00 | 157.00 | 155.00 | 156.00 | 408,100 | 0 |
| 28-Feb-2025 | 159.00 | 159.00 | 157.00 | 157.00 | 236,300 | 0 |
| 27-Feb-2025 | 165.00 | 165.00 | 160.00 | 160.00 | 1,001,900 | 0 |
| 26-Feb-2025 | 155.00 | 165.00 | 155.00 | 165.00 | 1,034,800 | 0 |
| 25-Feb-2025 | 156.00 | 156.00 | 153.00 | 155.00 | 562,400 | 0 |
| 24-Feb-2025 | 156.00 | 156.00 | 155.00 | 156.00 | 1,209,500 | 0 |
| 21-Feb-2025 | 159.00 | 159.00 | 157.00 | 157.00 | 538,200 | 0 |
| 20-Feb-2025 | 163.00 | 163.00 | 159.00 | 159.00 | 944,200 | 0 |
| 19-Feb-2025 | 167.00 | 167.00 | 163.00 | 163.00 | 555,900 | 0 |
| 18-Feb-2025 | 151.00 | 157.00 | 150.00 | 157.00 | 722,300 | 0 |
| 17-Feb-2025 | 158.00 | 158.00 | 152.00 | 152.00 | 407,200 | 0 |
| 14-Feb-2025 | 160.00 | 160.00 | 160.00 | 160.00 | 2,856,600 | 0 |
| 13-Feb-2025 | 190.00 | 190.00 | 160.00 | 160.00 | 5,370,400 | 0 |
| 12-Feb-2025 | 173.00 | 173.00 | 172.00 | 173.00 | 6,840,400 | 0 |
| 11-Feb-2025 | 143.00 | 158.00 | 138.00 | 158.00 | 1,834,000 | 0 |
| 10-Feb-2025 | 144.00 | 144.00 | 144.00 | 144.00 | 471,000 | 0 |
| 07-Feb-2025 | 156.00 | 156.00 | 147.00 | 147.00 | 377,700 | 0 |