| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 175.00 | 176.00 | 173.00 | 175.00 | 515,800 | 0 |
| 17-Jul-2025 | 174.00 | 175.00 | 173.00 | 175.00 | 656,600 | 0 |
| 16-Jul-2025 | 176.00 | 178.00 | 173.00 | 174.00 | 583,500 | 0 |
| 15-Jul-2025 | 177.00 | 179.00 | 176.00 | 176.00 | 718,300 | 0 |
| 14-Jul-2025 | 175.00 | 177.00 | 173.00 | 177.00 | 854,000 | 0 |
| 11-Jul-2025 | 175.00 | 176.00 | 173.00 | 175.00 | 559,100 | 0 |
| 10-Jul-2025 | 175.00 | 176.00 | 174.00 | 175.00 | 579,200 | 0 |
| 09-Jul-2025 | 172.00 | 175.00 | 171.00 | 175.00 | 629,800 | 0 |
| 08-Jul-2025 | 172.00 | 174.00 | 170.00 | 172.00 | 983,600 | 0 |
| 07-Jul-2025 | 178.00 | 179.00 | 172.00 | 172.00 | 1,848,400 | 0 |
| 04-Jul-2025 | 180.00 | 180.00 | 178.00 | 180.00 | 680,900 | 0 |
| 03-Jul-2025 | 180.00 | 180.00 | 176.00 | 180.00 | 608,200 | 0 |
| 02-Jul-2025 | 178.00 | 180.00 | 175.00 | 180.00 | 1,064,400 | 0 |
| 01-Jul-2025 | 176.00 | 178.00 | 174.00 | 178.00 | 2,518,400 | 0 |
| 30-Jun-2025 | 177.00 | 177.00 | 174.00 | 176.00 | 1,118,600 | 0 |
| 26-Jun-2025 | 174.00 | 177.00 | 172.00 | 174.00 | 1,230,800 | 0 |
| 25-Jun-2025 | 175.00 | 175.00 | 174.00 | 174.00 | 586,300 | 0 |
| 24-Jun-2025 | 174.00 | 178.00 | 172.00 | 175.00 | 1,855,200 | 0 |
| 23-Jun-2025 | 178.00 | 178.00 | 173.00 | 175.00 | 1,208,800 | 0 |
| 20-Jun-2025 | 176.00 | 179.00 | 171.00 | 179.00 | 1,895,000 | 0 |
| 19-Jun-2025 | 174.00 | 176.00 | 170.00 | 176.00 | 2,996,600 | 0 |
| 18-Jun-2025 | 173.00 | 174.00 | 172.00 | 174.00 | 1,154,000 | 0 |
| 17-Jun-2025 | 174.00 | 175.00 | 173.00 | 173.00 | 549,700 | 0 |
| 16-Jun-2025 | 175.00 | 176.00 | 174.00 | 174.00 | 543,100 | 0 |
| 13-Jun-2025 | 177.00 | 177.00 | 174.00 | 175.00 | 4,455,000 | 0 |
| 12-Jun-2025 | 178.00 | 179.00 | 174.00 | 176.00 | 800,400 | 0 |
| 11-Jun-2025 | 173.00 | 179.00 | 171.00 | 177.00 | 3,972,600 | 0 |
| 10-Jun-2025 | 173.00 | 177.00 | 172.00 | 172.00 | 1,358,200 | 0 |
| 05-Jun-2025 | 175.00 | 175.00 | 170.00 | 173.00 | 2,378,700 | 0 |
| 04-Jun-2025 | 177.00 | 177.00 | 173.00 | 175.00 | 1,962,600 | 0 |
| 03-Jun-2025 | 175.00 | 178.00 | 172.00 | 176.00 | 6,945,800 | 0 |
| 02-Jun-2025 | 173.00 | 202.00 | 171.00 | 175.00 | 22,637,800 | 0 |
| 28-May-2025 | 176.00 | 176.00 | 170.00 | 173.00 | 864,800 | 0 |
| 27-May-2025 | 175.00 | 177.00 | 174.00 | 174.00 | 954,600 | 0 |
| 26-May-2025 | 177.00 | 178.00 | 175.00 | 175.00 | 1,380,900 | 0 |
| 23-May-2025 | 175.00 | 177.00 | 175.00 | 176.00 | 612,600 | 0 |
| 22-May-2025 | 177.00 | 177.00 | 174.00 | 177.00 | 1,278,800 | 0 |
| 21-May-2025 | 177.00 | 178.00 | 175.00 | 177.00 | 3,058,900 | 0 |
| 20-May-2025 | 175.00 | 178.00 | 175.00 | 176.00 | 4,568,800 | 0 |
| 19-May-2025 | 171.00 | 176.00 | 171.00 | 175.00 | 3,209,200 | 0 |
| 16-May-2025 | 174.00 | 175.00 | 170.00 | 171.00 | 732,200 | 0 |
| 15-May-2025 | 172.00 | 174.00 | 169.00 | 172.00 | 1,606,700 | 0 |
| 14-May-2025 | 163.00 | 178.00 | 161.00 | 171.00 | 6,843,200 | 0 |
| 09-May-2025 | 161.00 | 168.00 | 161.00 | 163.00 | 2,323,800 | 0 |
| 08-May-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 1,975,800 | 0 |
| 07-May-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 1,032,400 | 0 |
| 06-May-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 851,400 | 0 |
| 05-May-2025 | 158.00 | 162.00 | 158.00 | 160.00 | 1,244,900 | 0 |
| 02-May-2025 | 164.00 | 164.00 | 158.00 | 158.00 | 1,537,300 | 0 |
| 30-Apr-2025 | 158.00 | 163.00 | 156.00 | 161.00 | 5,743,900 | 0 |
| 29-Apr-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 660,400 | 0 |
| 28-Apr-2025 | 159.00 | 162.00 | 157.00 | 159.00 | 1,659,000 | 0 |
| 25-Apr-2025 | 159.00 | 160.00 | 157.00 | 158.00 | 2,233,100 | 0 |
| 24-Apr-2025 | 157.00 | 160.00 | 156.00 | 158.00 | 1,695,700 | 0 |
| 23-Apr-2025 | 155.00 | 158.00 | 155.00 | 155.00 | 880,400 | 0 |
| 22-Apr-2025 | 155.00 | 156.00 | 154.00 | 156.00 | 832,400 | 0 |
| 21-Apr-2025 | 157.00 | 159.00 | 155.00 | 155.00 | 611,200 | 0 |
| 17-Apr-2025 | 155.00 | 158.00 | 155.00 | 156.00 | 1,512,500 | 0 |
| 16-Apr-2025 | 157.00 | 158.00 | 155.00 | 155.00 | 4,617,300 | 0 |
| 15-Apr-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 683,100 | 0 |
| 14-Apr-2025 | 152.00 | 159.00 | 150.00 | 159.00 | 18,244,700 | 0 |
| 11-Apr-2025 | 151.00 | 154.00 | 150.00 | 152.00 | 720,800 | 0 |
| 10-Apr-2025 | 153.00 | 155.00 | 151.00 | 151.00 | 2,702,600 | 0 |
| 09-Apr-2025 | 150.00 | 153.00 | 150.00 | 151.00 | 13,460,400 | 0 |
| 08-Apr-2025 | 145.00 | 155.00 | 145.00 | 151.00 | 1,173,900 | 0 |
| 27-Mar-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 146,400 | 0 |
| 26-Mar-2025 | 161.00 | 162.00 | 156.00 | 161.00 | 1,317,700 | 0 |
| 25-Mar-2025 | 157.00 | 161.00 | 153.00 | 155.00 | 288,500 | 0 |
| 24-Mar-2025 | 157.00 | 162.00 | 152.00 | 155.00 | 1,129,300 | 0 |
| 21-Mar-2025 | 160.00 | 163.00 | 155.00 | 157.00 | 551,300 | 0 |
| 20-Mar-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 133,100 | 0 |
| 19-Mar-2025 | 160.00 | 160.00 | 158.00 | 160.00 | 307,200 | 0 |
| 18-Mar-2025 | 166.00 | 168.00 | 155.00 | 160.00 | 2,729,400 | 0 |
| 17-Mar-2025 | 165.00 | 168.00 | 163.00 | 166.00 | 1,610,400 | 0 |
| 14-Mar-2025 | 166.00 | 167.00 | 163.00 | 165.00 | 893,700 | 0 |
| 13-Mar-2025 | 167.00 | 169.00 | 166.00 | 167.00 | 96,200 | 0 |
| 12-Mar-2025 | 169.00 | 170.00 | 166.00 | 167.00 | 33,000 | 0 |
| 11-Mar-2025 | 168.00 | 169.00 | 166.00 | 168.00 | 214,500 | 0 |
| 10-Mar-2025 | 170.00 | 171.00 | 168.00 | 168.00 | 255,400 | 0 |
| 07-Mar-2025 | 172.00 | 173.00 | 169.00 | 169.00 | 1,576,300 | 0 |
| 06-Mar-2025 | 168.00 | 172.00 | 165.00 | 171.00 | 184,300 | 0 |
| 05-Mar-2025 | 167.00 | 168.00 | 165.00 | 167.00 | 53,000 | 0 |
| 04-Mar-2025 | 164.00 | 168.00 | 161.00 | 165.00 | 13,216,400 | 0 |
| 03-Mar-2025 | 164.00 | 170.00 | 143.00 | 165.00 | 831,600 | 0 |
| 28-Feb-2025 | 168.00 | 168.00 | 164.00 | 164.00 | 645,800 | 0 |
| 27-Feb-2025 | 169.00 | 170.00 | 168.00 | 168.00 | 601,200 | 0 |
| 26-Feb-2025 | 171.00 | 171.00 | 168.00 | 169.00 | 1,231,200 | 0 |
| 25-Feb-2025 | 171.00 | 173.00 | 170.00 | 171.00 | 260,400 | 0 |
| 24-Feb-2025 | 170.00 | 175.00 | 168.00 | 170.00 | 2,043,200 | 0 |
| 21-Feb-2025 | 172.00 | 174.00 | 170.00 | 170.00 | 1,031,300 | 0 |
| 20-Feb-2025 | 174.00 | 176.00 | 172.00 | 172.00 | 4,866,700 | 0 |
| 19-Feb-2025 | 176.00 | 178.00 | 173.00 | 174.00 | 2,370,700 | 0 |
| 18-Feb-2025 | 176.00 | 180.00 | 172.00 | 176.00 | 9,089,900 | 0 |
| 17-Feb-2025 | 174.00 | 176.00 | 174.00 | 175.00 | 382,900 | 0 |
| 14-Feb-2025 | 175.00 | 175.00 | 174.00 | 174.00 | 5,356,400 | 0 |
| 13-Feb-2025 | 175.00 | 175.00 | 174.00 | 175.00 | 156,900 | 0 |
| 12-Feb-2025 | 175.00 | 176.00 | 174.00 | 175.00 | 7,049,000 | 0 |
| 11-Feb-2025 | 175.00 | 176.00 | 174.00 | 175.00 | 360,000 | 0 |
| 10-Feb-2025 | 177.00 | 177.00 | 175.00 | 175.00 | 7,625,000 | 0 |
| 07-Feb-2025 | 178.00 | 179.00 | 176.00 | 178.00 | 541,200 | 0 |