| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 180.00 | 185.00 | 180.00 | 184.00 | 286,900 | 0 |
| 17-Jul-2025 | 177.00 | 180.00 | 172.00 | 180.00 | 71,300 | 0 |
| 16-Jul-2025 | 178.00 | 179.00 | 174.00 | 178.00 | 154,800 | 0 |
| 15-Jul-2025 | 178.00 | 179.00 | 177.00 | 178.00 | 294,400 | 0 |
| 14-Jul-2025 | 172.00 | 176.00 | 170.00 | 176.00 | 140,500 | 0 |
| 11-Jul-2025 | 179.00 | 179.00 | 171.00 | 179.00 | 242,200 | 0 |
| 10-Jul-2025 | 171.00 | 180.00 | 171.00 | 179.00 | 215,200 | 0 |
| 09-Jul-2025 | 170.00 | 182.00 | 170.00 | 171.00 | 73,700 | 0 |
| 08-Jul-2025 | 167.00 | 170.00 | 150.00 | 170.00 | 588,300 | 0 |
| 07-Jul-2025 | 170.00 | 170.00 | 166.00 | 169.00 | 61,400 | 0 |
| 04-Jul-2025 | 168.00 | 168.00 | 167.00 | 168.00 | 26,400 | 0 |
| 03-Jul-2025 | 167.00 | 169.00 | 167.00 | 169.00 | 39,700 | 0 |
| 02-Jul-2025 | 168.00 | 168.00 | 167.00 | 168.00 | 7,000 | 0 |
| 01-Jul-2025 | 170.00 | 170.00 | 167.00 | 169.00 | 132,600 | 0 |
| 30-Jun-2025 | 168.00 | 170.00 | 165.00 | 170.00 | 109,600 | 0 |
| 26-Jun-2025 | 169.00 | 169.00 | 168.00 | 168.00 | 48,200 | 0 |
| 25-Jun-2025 | 173.00 | 175.00 | 167.00 | 170.00 | 149,200 | 0 |
| 24-Jun-2025 | 175.00 | 175.00 | 169.00 | 173.00 | 1,300 | 0 |
| 23-Jun-2025 | 169.00 | 169.00 | 169.00 | 169.00 | 81,200 | 0 |
| 20-Jun-2025 | 170.00 | 174.00 | 165.00 | 169.00 | 209,800 | 0 |
| 19-Jun-2025 | 174.00 | 175.00 | 168.00 | 170.00 | 368,600 | 0 |
| 18-Jun-2025 | 173.00 | 176.00 | 169.00 | 175.00 | 293,600 | 0 |
| 17-Jun-2025 | 169.00 | 174.00 | 168.00 | 173.00 | 262,100 | 0 |
| 16-Jun-2025 | 175.00 | 177.00 | 166.00 | 174.00 | 497,100 | 0 |
| 13-Jun-2025 | 175.00 | 175.00 | 171.00 | 172.00 | 100,100 | 0 |
| 12-Jun-2025 | 175.00 | 179.00 | 170.00 | 175.00 | 1,843,800 | 0 |
| 11-Jun-2025 | 177.00 | 180.00 | 174.00 | 178.00 | 72,000 | 0 |
| 10-Jun-2025 | 177.00 | 179.00 | 174.00 | 177.00 | 129,500 | 0 |
| 05-Jun-2025 | 173.00 | 179.00 | 169.00 | 179.00 | 510,900 | 0 |
| 04-Jun-2025 | 175.00 | 177.00 | 169.00 | 173.00 | 857,900 | 0 |
| 03-Jun-2025 | 178.00 | 178.00 | 173.00 | 176.00 | 90,000 | 0 |
| 02-Jun-2025 | 176.00 | 178.00 | 175.00 | 178.00 | 125,500 | 0 |
| 28-May-2025 | 177.00 | 177.00 | 174.00 | 177.00 | 178,600 | 0 |
| 27-May-2025 | 180.00 | 180.00 | 173.00 | 178.00 | 315,800 | 0 |
| 26-May-2025 | 187.00 | 190.00 | 176.00 | 184.00 | 25,000 | 0 |
| 23-May-2025 | 185.00 | 188.00 | 182.00 | 185.00 | 52,600 | 0 |
| 22-May-2025 | 176.00 | 195.00 | 176.00 | 185.00 | 296,300 | 0 |
| 21-May-2025 | 177.00 | 177.00 | 173.00 | 176.00 | 114,200 | 0 |
| 20-May-2025 | 171.00 | 178.00 | 171.00 | 176.00 | 137,200 | 0 |
| 19-May-2025 | 176.00 | 177.00 | 170.00 | 177.00 | 266,500 | 0 |
| 16-May-2025 | 176.00 | 177.00 | 170.00 | 176.00 | 195,800 | 0 |
| 15-May-2025 | 176.00 | 177.00 | 169.00 | 175.00 | 197,200 | 0 |
| 14-May-2025 | 178.00 | 178.00 | 173.00 | 177.00 | 33,800 | 0 |
| 09-May-2025 | 178.00 | 178.00 | 175.00 | 177.00 | 40,500 | 0 |
| 08-May-2025 | 177.00 | 179.00 | 170.00 | 175.00 | 127,400 | 0 |
| 07-May-2025 | 178.00 | 179.00 | 177.00 | 179.00 | 20,900 | 0 |
| 06-May-2025 | 179.00 | 182.00 | 170.00 | 178.00 | 114,900 | 0 |
| 05-May-2025 | 179.00 | 179.00 | 179.00 | 179.00 | 13,500 | 0 |
| 02-May-2025 | 180.00 | 180.00 | 178.00 | 179.00 | 22,500 | 0 |
| 30-Apr-2025 | 176.00 | 180.00 | 176.00 | 180.00 | 20,100 | 0 |
| 29-Apr-2025 | 178.00 | 182.00 | 178.00 | 182.00 | 48,900 | 0 |
| 28-Apr-2025 | 179.00 | 179.00 | 178.00 | 178.00 | 31,400 | 0 |
| 25-Apr-2025 | 180.00 | 180.00 | 175.00 | 179.00 | 21,200 | 0 |
| 24-Apr-2025 | 178.00 | 180.00 | 172.00 | 180.00 | 32,700 | 0 |
| 23-Apr-2025 | 179.00 | 179.00 | 177.00 | 178.00 | 19,600 | 0 |
| 22-Apr-2025 | 174.00 | 178.00 | 174.00 | 177.00 | 13,500 | 0 |
| 21-Apr-2025 | 175.00 | 180.00 | 175.00 | 180.00 | 4,900 | 0 |
| 17-Apr-2025 | 180.00 | 180.00 | 174.00 | 180.00 | 7,400 | 0 |
| 16-Apr-2025 | 174.00 | 180.00 | 174.00 | 180.00 | 13,400 | 0 |
| 15-Apr-2025 | 179.00 | 180.00 | 173.00 | 180.00 | 60,700 | 0 |
| 14-Apr-2025 | 179.00 | 179.00 | 170.00 | 178.00 | 80,100 | 0 |
| 11-Apr-2025 | 184.00 | 197.00 | 179.00 | 179.00 | 37,400 | 0 |
| 10-Apr-2025 | 177.00 | 198.00 | 175.00 | 177.00 | 84,700 | 0 |
| 09-Apr-2025 | 180.00 | 194.00 | 172.00 | 177.00 | 21,800 | 0 |
| 08-Apr-2025 | 180.00 | 180.00 | 172.00 | 172.00 | 98,000 | 0 |
| 27-Mar-2025 | 180.00 | 195.00 | 180.00 | 180.00 | 44,600 | 0 |
| 26-Mar-2025 | 172.00 | 183.00 | 172.00 | 182.00 | 20,300 | 0 |
| 25-Mar-2025 | 172.00 | 181.00 | 172.00 | 180.00 | 17,200 | 0 |
| 24-Mar-2025 | 176.00 | 183.00 | 176.00 | 182.00 | 52,600 | 0 |
| 21-Mar-2025 | 183.00 | 183.00 | 173.00 | 183.00 | 28,100 | 0 |
| 20-Mar-2025 | 180.00 | 184.00 | 180.00 | 184.00 | 23,300 | 0 |
| 19-Mar-2025 | 177.00 | 184.00 | 177.00 | 184.00 | 32,700 | 0 |
| 18-Mar-2025 | 185.00 | 185.00 | 176.00 | 184.00 | 15,000 | 0 |
| 17-Mar-2025 | 180.00 | 185.00 | 175.00 | 185.00 | 96,500 | 0 |
| 14-Mar-2025 | 181.00 | 187.00 | 180.00 | 180.00 | 36,800 | 0 |
| 13-Mar-2025 | 185.00 | 185.00 | 185.00 | 185.00 | 3,300 | 0 |
| 12-Mar-2025 | 185.00 | 185.00 | 180.00 | 185.00 | 202,400 | 0 |
| 11-Mar-2025 | 185.00 | 185.00 | 183.00 | 185.00 | 27,600 | 0 |
| 10-Mar-2025 | 185.00 | 185.00 | 185.00 | 185.00 | 10,700 | 0 |
| 07-Mar-2025 | 186.00 | 186.00 | 182.00 | 182.00 | 69,600 | 0 |
| 06-Mar-2025 | 187.00 | 188.00 | 186.00 | 188.00 | 14,800 | 0 |
| 05-Mar-2025 | 188.00 | 188.00 | 186.00 | 186.00 | 24,400 | 0 |
| 04-Mar-2025 | 188.00 | 189.00 | 188.00 | 188.00 | 29,600 | 0 |
| 03-Mar-2025 | 191.00 | 191.00 | 184.00 | 188.00 | 144,800 | 0 |
| 28-Feb-2025 | 193.00 | 193.00 | 190.00 | 191.00 | 140,100 | 0 |
| 27-Feb-2025 | 195.00 | 195.00 | 193.00 | 193.00 | 66,600 | 0 |
| 26-Feb-2025 | 198.00 | 198.00 | 197.00 | 197.00 | 19,000 | 0 |
| 25-Feb-2025 | 194.00 | 194.00 | 190.00 | 194.00 | 232,800 | 0 |
| 24-Feb-2025 | 195.00 | 195.00 | 194.00 | 194.00 | 8,400 | 0 |
| 21-Feb-2025 | 196.00 | 200.00 | 194.00 | 195.00 | 228,400 | 0 |
| 20-Feb-2025 | 196.00 | 200.00 | 196.00 | 200.00 | 3,200 | 0 |
| 19-Feb-2025 | 199.00 | 202.00 | 194.00 | 202.00 | 79,800 | 0 |
| 18-Feb-2025 | 196.00 | 199.00 | 193.00 | 199.00 | 395,900 | 0 |
| 17-Feb-2025 | 199.00 | 204.00 | 196.00 | 198.00 | 47,900 | 0 |
| 14-Feb-2025 | 199.00 | 202.00 | 196.00 | 199.00 | 15,600 | 0 |
| 13-Feb-2025 | 198.00 | 199.00 | 196.00 | 199.00 | 25,900 | 0 |
| 12-Feb-2025 | 198.00 | 200.00 | 196.00 | 198.00 | 12,000 | 0 |
| 11-Feb-2025 | 202.00 | 202.00 | 195.00 | 198.00 | 129,800 | 0 |
| 10-Feb-2025 | 200.00 | 206.00 | 196.00 | 204.00 | 552,400 | 0 |
| 07-Feb-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 20,600 | 0 |