| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 169.00 | 180.00 | 164.00 | 180.00 | 30,565,900 | 0 |
| 17-Jul-2025 | 156.00 | 164.00 | 154.00 | 164.00 | 48,486,700 | 0 |
| 16-Jul-2025 | 151.00 | 156.00 | 148.00 | 155.00 | 1,647,500 | 0 |
| 15-Jul-2025 | 151.00 | 154.00 | 146.00 | 151.00 | 817,700 | 0 |
| 14-Jul-2025 | 154.00 | 155.00 | 149.00 | 150.00 | 466,700 | 0 |
| 11-Jul-2025 | 150.00 | 165.00 | 145.00 | 153.00 | 32,326,400 | 0 |
| 10-Jul-2025 | 155.00 | 165.00 | 148.00 | 150.00 | 4,776,900 | 0 |
| 09-Jul-2025 | 149.00 | 153.00 | 147.00 | 150.00 | 1,631,400 | 0 |
| 08-Jul-2025 | 152.00 | 155.00 | 148.00 | 149.00 | 246,400 | 0 |
| 07-Jul-2025 | 151.00 | 151.00 | 143.00 | 148.00 | 78,674,600 | 0 |
| 04-Jul-2025 | 151.00 | 156.00 | 149.00 | 150.00 | 83,700 | 0 |
| 03-Jul-2025 | 150.00 | 155.00 | 147.00 | 151.00 | 140,800 | 0 |
| 02-Jul-2025 | 146.00 | 152.00 | 146.00 | 149.00 | 146,600 | 0 |
| 01-Jul-2025 | 163.00 | 176.00 | 144.00 | 152.00 | 34,599,400 | 0 |
| 30-Jun-2025 | 174.00 | 174.00 | 160.00 | 160.00 | 812,700 | 0 |
| 26-Jun-2025 | 194.00 | 194.00 | 177.00 | 177.00 | 15,959,200 | 0 |
| 25-Jun-2025 | 194.00 | 196.00 | 191.00 | 193.00 | 36,400 | 0 |
| 24-Jun-2025 | 200.00 | 200.00 | 195.00 | 197.00 | 6,869,600 | 0 |
| 23-Jun-2025 | 200.00 | 204.00 | 190.00 | 200.00 | 56,592,300 | 0 |
| 20-Jun-2025 | 191.00 | 208.00 | 191.00 | 204.00 | 51,272,000 | 0 |
| 19-Jun-2025 | 193.00 | 195.00 | 191.00 | 191.00 | 6,830,500 | 0 |
| 18-Jun-2025 | 192.00 | 195.00 | 192.00 | 193.00 | 50,500 | 0 |
| 17-Jun-2025 | 192.00 | 195.00 | 188.00 | 193.00 | 15,200,100 | 0 |
| 16-Jun-2025 | 196.00 | 196.00 | 192.00 | 192.00 | 77,500 | 0 |
| 13-Jun-2025 | 194.00 | 194.00 | 190.00 | 194.00 | 227,900 | 0 |
| 12-Jun-2025 | 196.00 | 197.00 | 191.00 | 194.00 | 67,700 | 0 |
| 11-Jun-2025 | 199.00 | 199.00 | 180.00 | 190.00 | 52,737,600 | 0 |
| 10-Jun-2025 | 190.00 | 190.00 | 180.00 | 189.00 | 189,400 | 0 |
| 05-Jun-2025 | 198.00 | 206.00 | 190.00 | 190.00 | 20,190,500 | 0 |
| 04-Jun-2025 | 193.00 | 202.00 | 188.00 | 202.00 | 20,189,900 | 0 |
| 03-Jun-2025 | 196.00 | 196.00 | 186.00 | 188.00 | 10,584,100 | 0 |
| 02-Jun-2025 | 212.00 | 218.00 | 190.00 | 196.00 | 833,300 | 0 |
| 28-May-2025 | 196.00 | 212.00 | 193.00 | 210.00 | 56,307,700 | 0 |
| 27-May-2025 | 181.00 | 193.00 | 180.00 | 193.00 | 20,274,400 | 0 |
| 26-May-2025 | 177.00 | 189.00 | 176.00 | 182.00 | 10,149,600 | 0 |
| 23-May-2025 | 171.00 | 179.00 | 171.00 | 177.00 | 736,000 | 0 |
| 22-May-2025 | 171.00 | 171.00 | 167.00 | 170.00 | 83,465,400 | 0 |
| 21-May-2025 | 163.00 | 171.00 | 162.00 | 170.00 | 10,458,500 | 0 |
| 20-May-2025 | 163.00 | 170.00 | 163.00 | 168.00 | 45,144,000 | 0 |
| 19-May-2025 | 171.00 | 171.00 | 160.00 | 163.00 | 703,400 | 0 |
| 16-May-2025 | 171.00 | 171.00 | 162.00 | 168.00 | 36,051,200 | 0 |
| 15-May-2025 | 168.00 | 171.00 | 168.00 | 170.00 | 62,100 | 0 |
| 14-May-2025 | 170.00 | 172.00 | 165.00 | 168.00 | 161,200 | 0 |
| 09-May-2025 | 172.00 | 178.00 | 168.00 | 171.00 | 24,389,300 | 0 |
| 08-May-2025 | 170.00 | 176.00 | 167.00 | 171.00 | 42,221,400 | 0 |
| 07-May-2025 | 173.00 | 173.00 | 163.00 | 170.00 | 340,300 | 0 |
| 06-May-2025 | 171.00 | 178.00 | 163.00 | 173.00 | 862,700 | 0 |
| 05-May-2025 | 159.00 | 174.00 | 158.00 | 173.00 | 20,964,200 | 0 |
| 02-May-2025 | 161.00 | 164.00 | 150.00 | 159.00 | 25,035,100 | 0 |
| 30-Apr-2025 | 155.00 | 166.00 | 153.00 | 158.00 | 613,500 | 0 |
| 29-Apr-2025 | 150.00 | 153.00 | 150.00 | 151.00 | 30,280,300 | 0 |
| 28-Apr-2025 | 151.00 | 151.00 | 149.00 | 150.00 | 138,900 | 0 |
| 25-Apr-2025 | 150.00 | 151.00 | 149.00 | 150.00 | 58,900 | 0 |
| 24-Apr-2025 | 153.00 | 153.00 | 148.00 | 150.00 | 25,240,000 | 0 |
| 23-Apr-2025 | 148.00 | 152.00 | 145.00 | 151.00 | 29,037,300 | 0 |
| 22-Apr-2025 | 150.00 | 150.00 | 144.00 | 148.00 | 12,914,200 | 0 |
| 21-Apr-2025 | 151.00 | 151.00 | 146.00 | 149.00 | 33,926,200 | 0 |
| 17-Apr-2025 | 150.00 | 152.00 | 148.00 | 150.00 | 24,885,300 | 0 |
| 16-Apr-2025 | 146.00 | 156.00 | 141.00 | 148.00 | 42,842,400 | 0 |
| 15-Apr-2025 | 147.00 | 150.00 | 145.00 | 146.00 | 76,100 | 0 |
| 14-Apr-2025 | 155.00 | 155.00 | 141.00 | 147.00 | 122,300 | 0 |
| 11-Apr-2025 | 160.00 | 166.00 | 152.00 | 155.00 | 30,150,000 | 0 |
| 10-Apr-2025 | 139.00 | 152.00 | 130.00 | 152.00 | 49,864,400 | 0 |
| 09-Apr-2025 | 144.00 | 144.00 | 138.00 | 139.00 | 55,600 | 0 |
| 08-Apr-2025 | 151.00 | 153.00 | 141.00 | 143.00 | 143,000 | 0 |
| 27-Mar-2025 | 160.00 | 165.00 | 155.00 | 155.00 | 124,300 | 0 |
| 26-Mar-2025 | 159.00 | 161.00 | 150.00 | 160.00 | 85,620,700 | 0 |
| 25-Mar-2025 | 162.00 | 165.00 | 150.00 | 159.00 | 275,400 | 0 |
| 24-Mar-2025 | 189.00 | 189.00 | 160.00 | 163.00 | 343,200 | 0 |
| 21-Mar-2025 | 165.00 | 172.00 | 160.00 | 172.00 | 31,132,300 | 0 |
| 20-Mar-2025 | 148.00 | 157.00 | 145.00 | 157.00 | 46,394,200 | 0 |
| 19-Mar-2025 | 145.00 | 148.00 | 142.00 | 148.00 | 75,000 | 0 |
| 18-Mar-2025 | 152.00 | 152.00 | 140.00 | 145.00 | 10,212,000 | 0 |
| 17-Mar-2025 | 150.00 | 152.00 | 146.00 | 150.00 | 125,300 | 0 |
| 14-Mar-2025 | 142.00 | 155.00 | 136.00 | 150.00 | 33,333,600 | 0 |
| 13-Mar-2025 | 148.00 | 150.00 | 138.00 | 142.00 | 132,000 | 0 |
| 12-Mar-2025 | 161.00 | 161.00 | 145.00 | 148.00 | 446,900 | 0 |
| 11-Mar-2025 | 168.00 | 170.00 | 160.00 | 161.00 | 24,331,000 | 0 |
| 10-Mar-2025 | 174.00 | 185.00 | 159.00 | 168.00 | 25,524,000 | 0 |
| 07-Mar-2025 | 167.00 | 182.00 | 158.00 | 170.00 | 508,600 | 0 |
| 06-Mar-2025 | 166.00 | 167.00 | 157.00 | 167.00 | 236,200 | 0 |
| 05-Mar-2025 | 176.00 | 185.00 | 164.00 | 166.00 | 618,700 | 0 |
| 04-Mar-2025 | 160.00 | 174.00 | 153.00 | 174.00 | 64,873,100 | 0 |
| 03-Mar-2025 | 168.00 | 169.00 | 159.00 | 159.00 | 61,200 | 0 |
| 28-Feb-2025 | 168.00 | 170.00 | 155.00 | 169.00 | 114,000 | 0 |
| 27-Feb-2025 | 159.00 | 173.00 | 158.00 | 167.00 | 928,000 | 0 |
| 26-Feb-2025 | 142.00 | 158.00 | 135.00 | 158.00 | 44,290,000 | 0 |
| 25-Feb-2025 | 152.00 | 152.00 | 137.00 | 144.00 | 76,300 | 0 |
| 24-Feb-2025 | 159.00 | 159.00 | 144.00 | 147.00 | 334,200 | 0 |
| 21-Feb-2025 | 172.00 | 180.00 | 155.00 | 159.00 | 574,600 | 0 |
| 20-Feb-2025 | 159.00 | 172.00 | 157.00 | 172.00 | 17,453,600 | 0 |
| 19-Feb-2025 | 146.00 | 157.00 | 146.00 | 157.00 | 776,000 | 0 |
| 18-Feb-2025 | 150.00 | 151.00 | 140.00 | 143.00 | 127,900 | 0 |
| 17-Feb-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 239,500 | 0 |
| 14-Feb-2025 | 132.00 | 147.00 | 130.00 | 146.00 | 20,780,200 | 0 |
| 13-Feb-2025 | 137.00 | 137.00 | 133.00 | 134.00 | 17,800 | 0 |
| 12-Feb-2025 | 136.00 | 137.00 | 132.00 | 137.00 | 138,700 | 0 |
| 11-Feb-2025 | 130.00 | 140.00 | 130.00 | 137.00 | 76,400 | 0 |
| 10-Feb-2025 | 143.00 | 143.00 | 130.00 | 130.00 | 223,200 | 0 |
| 07-Feb-2025 | 142.00 | 145.00 | 137.00 | 142.00 | 498,300 | 0 |