| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 224.00 | 224.00 | 218.00 | 218.00 | 313,400 | 0 |
| 18-Jul-2025 | 226.00 | 234.00 | 222.00 | 224.00 | 2,451,000 | 0 |
| 17-Jul-2025 | 214.00 | 226.00 | 214.00 | 224.00 | 2,927,100 | 0 |
| 16-Jul-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 446,000 | 0 |
| 15-Jul-2025 | 214.00 | 216.00 | 212.00 | 212.00 | 383,700 | 0 |
| 14-Jul-2025 | 216.00 | 218.00 | 212.00 | 212.00 | 598,700 | 0 |
| 11-Jul-2025 | 218.00 | 220.00 | 212.00 | 214.00 | 626,600 | 0 |
| 10-Jul-2025 | 214.00 | 218.00 | 210.00 | 218.00 | 913,600 | 0 |
| 09-Jul-2025 | 208.00 | 216.00 | 208.00 | 214.00 | 1,321,200 | 0 |
| 08-Jul-2025 | 208.00 | 214.00 | 206.00 | 206.00 | 927,500 | 0 |
| 07-Jul-2025 | 208.00 | 210.00 | 202.00 | 208.00 | 527,300 | 0 |
| 04-Jul-2025 | 206.00 | 214.00 | 204.00 | 206.00 | 1,312,900 | 0 |
| 03-Jul-2025 | 208.00 | 208.00 | 202.00 | 202.00 | 573,000 | 0 |
| 02-Jul-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 931,600 | 0 |
| 01-Jul-2025 | 214.00 | 218.00 | 210.00 | 214.00 | 1,525,400 | 0 |
| 30-Jun-2025 | 212.00 | 214.00 | 212.00 | 212.00 | 438,500 | 0 |
| 26-Jun-2025 | 216.00 | 216.00 | 210.00 | 212.00 | 363,600 | 0 |
| 25-Jun-2025 | 210.00 | 218.00 | 210.00 | 216.00 | 1,359,000 | 0 |
| 24-Jun-2025 | 210.00 | 216.00 | 210.00 | 210.00 | 1,077,700 | 0 |
| 23-Jun-2025 | 216.00 | 218.00 | 210.00 | 210.00 | 367,600 | 0 |
| 20-Jun-2025 | 216.00 | 216.00 | 212.00 | 216.00 | 40,000 | 0 |
| 19-Jun-2025 | 220.00 | 220.00 | 214.00 | 214.00 | 615,900 | 0 |
| 18-Jun-2025 | 220.00 | 220.00 | 212.00 | 218.00 | 733,700 | 0 |
| 17-Jun-2025 | 218.00 | 220.00 | 214.00 | 218.00 | 771,000 | 0 |
| 16-Jun-2025 | 216.00 | 216.00 | 214.00 | 216.00 | 187,800 | 0 |
| 13-Jun-2025 | 216.00 | 218.00 | 212.00 | 216.00 | 560,800 | 0 |
| 12-Jun-2025 | 220.00 | 220.00 | 212.00 | 216.00 | 335,300 | 0 |
| 11-Jun-2025 | 218.00 | 230.00 | 210.00 | 220.00 | 1,386,500 | 0 |
| 10-Jun-2025 | 214.00 | 220.00 | 210.00 | 216.00 | 2,544,500 | 0 |
| 05-Jun-2025 | 208.00 | 220.00 | 204.00 | 212.00 | 7,512,800 | 0 |
| 04-Jun-2025 | 204.00 | 208.00 | 204.00 | 208.00 | 356,800 | 0 |
| 03-Jun-2025 | 202.00 | 206.00 | 200.00 | 202.00 | 566,200 | 0 |
| 02-Jun-2025 | 206.00 | 206.00 | 202.00 | 202.00 | 196,600 | 0 |
| 28-May-2025 | 206.00 | 208.00 | 200.00 | 206.00 | 1,809,600 | 0 |
| 27-May-2025 | 206.00 | 208.00 | 204.00 | 204.00 | 214,800 | 0 |
| 26-May-2025 | 202.00 | 210.00 | 202.00 | 206.00 | 2,622,200 | 0 |
| 23-May-2025 | 202.00 | 204.00 | 200.00 | 200.00 | 21,100 | 0 |
| 22-May-2025 | 202.00 | 206.00 | 202.00 | 206.00 | 341,200 | 0 |
| 21-May-2025 | 202.00 | 204.00 | 202.00 | 202.00 | 193,600 | 0 |
| 20-May-2025 | 204.00 | 208.00 | 204.00 | 204.00 | 847,100 | 0 |
| 19-May-2025 | 206.00 | 212.00 | 202.00 | 204.00 | 1,070,900 | 0 |
| 16-May-2025 | 208.00 | 208.00 | 202.00 | 204.00 | 821,100 | 0 |
| 15-May-2025 | 208.00 | 212.00 | 208.00 | 208.00 | 552,600 | 0 |
| 14-May-2025 | 206.00 | 208.00 | 204.00 | 208.00 | 457,000 | 0 |
| 09-May-2025 | 206.00 | 210.00 | 202.00 | 204.00 | 2,020,100 | 0 |
| 08-May-2025 | 204.00 | 208.00 | 204.00 | 204.00 | 740,900 | 0 |
| 07-May-2025 | 208.00 | 210.00 | 200.00 | 204.00 | 1,826,500 | 0 |
| 06-May-2025 | 208.00 | 212.00 | 204.00 | 206.00 | 1,404,300 | 0 |
| 05-May-2025 | 197.00 | 208.00 | 197.00 | 208.00 | 3,609,500 | 0 |
| 02-May-2025 | 197.00 | 197.00 | 193.00 | 196.00 | 228,900 | 0 |
| 30-Apr-2025 | 198.00 | 202.00 | 194.00 | 197.00 | 1,168,700 | 0 |
| 29-Apr-2025 | 193.00 | 202.00 | 193.00 | 198.00 | 1,068,200 | 0 |
| 28-Apr-2025 | 196.00 | 196.00 | 192.00 | 194.00 | 599,500 | 0 |
| 25-Apr-2025 | 197.00 | 200.00 | 194.00 | 197.00 | 1,414,800 | 0 |
| 24-Apr-2025 | 195.00 | 198.00 | 195.00 | 197.00 | 504,600 | 0 |
| 23-Apr-2025 | 194.00 | 198.00 | 194.00 | 194.00 | 774,800 | 0 |
| 22-Apr-2025 | 191.00 | 195.00 | 191.00 | 193.00 | 418,300 | 0 |
| 21-Apr-2025 | 191.00 | 191.00 | 191.00 | 191.00 | 11,000 | 0 |
| 17-Apr-2025 | 192.00 | 192.00 | 188.00 | 192.00 | 530,000 | 0 |
| 16-Apr-2025 | 194.00 | 194.00 | 191.00 | 192.00 | 297,200 | 0 |
| 15-Apr-2025 | 198.00 | 206.00 | 195.00 | 195.00 | 1,225,600 | 0 |
| 14-Apr-2025 | 197.00 | 197.00 | 196.00 | 197.00 | 349,800 | 0 |
| 11-Apr-2025 | 195.00 | 206.00 | 192.00 | 198.00 | 2,068,300 | 0 |
| 10-Apr-2025 | 194.00 | 194.00 | 192.00 | 194.00 | 188,900 | 0 |
| 09-Apr-2025 | 195.00 | 195.00 | 190.00 | 195.00 | 2,400 | 0 |
| 08-Apr-2025 | 187.00 | 196.00 | 187.00 | 195.00 | 37,000 | 0 |
| 27-Mar-2025 | 199.00 | 200.00 | 195.00 | 197.00 | 422,500 | 0 |
| 26-Mar-2025 | 197.00 | 199.00 | 195.00 | 199.00 | 294,100 | 0 |
| 25-Mar-2025 | 197.00 | 200.00 | 197.00 | 198.00 | 431,900 | 0 |
| 24-Mar-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 611,100 | 0 |
| 21-Mar-2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206,300 | 0 |
| 20-Mar-2025 | 200.00 | 210.00 | 200.00 | 208.00 | 847,100 | 0 |
| 19-Mar-2025 | 200.00 | 200.00 | 195.00 | 200.00 | 290,500 | 0 |
| 18-Mar-2025 | 212.00 | 212.00 | 199.00 | 202.00 | 552,600 | 0 |
| 17-Mar-2025 | 208.00 | 216.00 | 206.00 | 212.00 | 1,233,000 | 0 |
| 14-Mar-2025 | 200.00 | 210.00 | 199.00 | 208.00 | 1,178,400 | 0 |
| 13-Mar-2025 | 199.00 | 204.00 | 197.00 | 200.00 | 1,290,000 | 0 |
| 12-Mar-2025 | 186.00 | 202.00 | 186.00 | 199.00 | 4,077,200 | 0 |
| 11-Mar-2025 | 187.00 | 187.00 | 185.00 | 185.00 | 353,400 | 0 |
| 10-Mar-2025 | 196.00 | 197.00 | 187.00 | 187.00 | 2,004,900 | 0 |
| 07-Mar-2025 | 199.00 | 199.00 | 194.00 | 195.00 | 962,900 | 0 |
| 06-Mar-2025 | 198.00 | 202.00 | 198.00 | 200.00 | 1,245,800 | 0 |
| 05-Mar-2025 | 192.00 | 197.00 | 192.00 | 197.00 | 1,480,400 | 0 |
| 04-Mar-2025 | 189.00 | 192.00 | 189.00 | 192.00 | 785,500 | 0 |
| 03-Mar-2025 | 186.00 | 190.00 | 186.00 | 189.00 | 806,100 | 0 |
| 28-Feb-2025 | 189.00 | 189.00 | 185.00 | 185.00 | 702,000 | 0 |
| 27-Feb-2025 | 197.00 | 197.00 | 190.00 | 190.00 | 1,141,200 | 0 |
| 26-Feb-2025 | 206.00 | 206.00 | 195.00 | 197.00 | 1,990,500 | 0 |
| 25-Feb-2025 | 204.00 | 206.00 | 202.00 | 204.00 | 749,400 | 0 |
| 24-Feb-2025 | 206.00 | 208.00 | 200.00 | 202.00 | 1,788,000 | 0 |
| 21-Feb-2025 | 202.00 | 208.00 | 202.00 | 204.00 | 1,081,600 | 0 |
| 20-Feb-2025 | 204.00 | 204.00 | 199.00 | 202.00 | 1,038,400 | 0 |
| 19-Feb-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 1,068,000 | 0 |
| 18-Feb-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 925,900 | 0 |
| 17-Feb-2025 | 200.00 | 208.00 | 200.00 | 206.00 | 1,017,700 | 0 |
| 14-Feb-2025 | 202.00 | 206.00 | 200.00 | 202.00 | 1,178,400 | 0 |
| 13-Feb-2025 | 208.00 | 212.00 | 202.00 | 204.00 | 2,304,000 | 0 |
| 12-Feb-2025 | 202.00 | 206.00 | 200.00 | 206.00 | 895,500 | 0 |
| 11-Feb-2025 | 197.00 | 202.00 | 195.00 | 200.00 | 2,130,500 | 0 |
| 10-Feb-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 694,900 | 0 |