| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 152.00 | 153.00 | 140.00 | 148.00 | 1,809,200 | 0 |
| 17-Jul-2025 | 143.00 | 159.00 | 143.00 | 150.00 | 4,766,300 | 0 |
| 16-Jul-2025 | 137.00 | 144.00 | 137.00 | 142.00 | 957,800 | 0 |
| 15-Jul-2025 | 141.00 | 142.00 | 135.00 | 137.00 | 1,367,000 | 0 |
| 14-Jul-2025 | 145.00 | 145.00 | 135.00 | 140.00 | 2,212,800 | 0 |
| 11-Jul-2025 | 149.00 | 154.00 | 145.00 | 145.00 | 1,662,300 | 0 |
| 10-Jul-2025 | 139.00 | 176.00 | 135.00 | 149.00 | 17,830,800 | 0 |
| 09-Jul-2025 | 139.00 | 140.00 | 133.00 | 139.00 | 845,100 | 0 |
| 08-Jul-2025 | 134.00 | 142.00 | 134.00 | 139.00 | 1,087,100 | 0 |
| 07-Jul-2025 | 133.00 | 136.00 | 132.00 | 134.00 | 1,088,500 | 0 |
| 04-Jul-2025 | 142.00 | 142.00 | 133.00 | 134.00 | 1,118,400 | 0 |
| 03-Jul-2025 | 132.00 | 145.00 | 131.00 | 139.00 | 1,977,400 | 0 |
| 02-Jul-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 249,800 | 0 |
| 01-Jul-2025 | 130.00 | 136.00 | 130.00 | 133.00 | 1,798,000 | 0 |
| 30-Jun-2025 | 129.00 | 135.00 | 129.00 | 130.00 | 442,000 | 0 |
| 26-Jun-2025 | 130.00 | 136.00 | 129.00 | 129.00 | 270,900 | 0 |
| 25-Jun-2025 | 132.00 | 133.00 | 128.00 | 129.00 | 623,800 | 0 |
| 24-Jun-2025 | 131.00 | 132.00 | 128.00 | 129.00 | 152,100 | 0 |
| 23-Jun-2025 | 128.00 | 130.00 | 120.00 | 129.00 | 911,900 | 0 |
| 20-Jun-2025 | 130.00 | 140.00 | 126.00 | 128.00 | 1,100,400 | 0 |
| 19-Jun-2025 | 133.00 | 134.00 | 129.00 | 130.00 | 1,422,600 | 0 |
| 18-Jun-2025 | 131.00 | 138.00 | 131.00 | 133.00 | 1,213,200 | 0 |
| 17-Jun-2025 | 135.00 | 136.00 | 131.00 | 131.00 | 1,077,000 | 0 |
| 16-Jun-2025 | 135.00 | 136.00 | 133.00 | 134.00 | 1,833,300 | 0 |
| 13-Jun-2025 | 133.00 | 136.00 | 131.00 | 135.00 | 900,200 | 0 |
| 12-Jun-2025 | 133.00 | 134.00 | 130.00 | 132.00 | 657,400 | 0 |
| 11-Jun-2025 | 133.00 | 136.00 | 130.00 | 133.00 | 289,400 | 0 |
| 10-Jun-2025 | 131.00 | 137.00 | 131.00 | 133.00 | 583,500 | 0 |
| 05-Jun-2025 | 129.00 | 136.00 | 129.00 | 131.00 | 1,669,400 | 0 |
| 04-Jun-2025 | 134.00 | 136.00 | 129.00 | 129.00 | 1,629,300 | 0 |
| 03-Jun-2025 | 130.00 | 141.00 | 130.00 | 133.00 | 3,641,700 | 0 |
| 02-Jun-2025 | 130.00 | 133.00 | 128.00 | 129.00 | 1,909,800 | 0 |
| 28-May-2025 | 131.00 | 131.00 | 128.00 | 129.00 | 711,300 | 0 |
| 27-May-2025 | 131.00 | 133.00 | 129.00 | 131.00 | 1,297,400 | 0 |
| 26-May-2025 | 134.00 | 134.00 | 130.00 | 131.00 | 471,700 | 0 |
| 23-May-2025 | 132.00 | 133.00 | 131.00 | 132.00 | 452,500 | 0 |
| 22-May-2025 | 134.00 | 135.00 | 129.00 | 131.00 | 2,105,400 | 0 |
| 21-May-2025 | 134.00 | 136.00 | 129.00 | 130.00 | 4,571,400 | 0 |
| 20-May-2025 | 130.00 | 132.00 | 128.00 | 132.00 | 876,300 | 0 |
| 19-May-2025 | 129.00 | 135.00 | 127.00 | 130.00 | 1,175,100 | 0 |
| 16-May-2025 | 134.00 | 135.00 | 128.00 | 129.00 | 1,075,100 | 0 |
| 15-May-2025 | 132.00 | 139.00 | 129.00 | 131.00 | 2,168,300 | 0 |
| 14-May-2025 | 146.00 | 150.00 | 128.00 | 132.00 | 7,879,500 | 0 |
| 09-May-2025 | 118.00 | 146.00 | 118.00 | 136.00 | 17,787,000 | 0 |
| 08-May-2025 | 121.00 | 121.00 | 115.00 | 118.00 | 1,148,800 | 0 |
| 07-May-2025 | 124.00 | 125.00 | 119.00 | 121.00 | 1,464,800 | 0 |
| 06-May-2025 | 125.00 | 129.00 | 123.00 | 123.00 | 580,300 | 0 |
| 05-May-2025 | 129.00 | 129.00 | 124.00 | 125.00 | 1,561,100 | 0 |
| 02-May-2025 | 120.00 | 131.00 | 120.00 | 126.00 | 3,680,100 | 0 |
| 30-Apr-2025 | 119.00 | 131.00 | 117.00 | 120.00 | 4,603,700 | 0 |
| 29-Apr-2025 | 124.00 | 126.00 | 118.00 | 119.00 | 4,801,300 | 0 |
| 28-Apr-2025 | 100.00 | 134.00 | 98.00 | 122.00 | 17,150,000 | 0 |
| 25-Apr-2025 | 100.00 | 102.00 | 95.00 | 100.00 | 497,300 | 0 |
| 24-Apr-2025 | 101.00 | 102.00 | 97.00 | 100.00 | 309,600 | 0 |
| 23-Apr-2025 | 103.00 | 103.00 | 94.00 | 101.00 | 441,400 | 0 |
| 22-Apr-2025 | 97.00 | 103.00 | 95.00 | 102.00 | 442,000 | 0 |
| 21-Apr-2025 | 95.00 | 97.00 | 95.00 | 97.00 | 63,200 | 0 |
| 17-Apr-2025 | 95.00 | 96.00 | 93.00 | 96.00 | 33,000 | 0 |
| 16-Apr-2025 | 94.00 | 97.00 | 94.00 | 95.00 | 486,300 | 0 |
| 15-Apr-2025 | 93.00 | 94.00 | 92.00 | 94.00 | 324,900 | 0 |
| 14-Apr-2025 | 92.00 | 93.00 | 90.00 | 92.00 | 89,400 | 0 |
| 11-Apr-2025 | 93.00 | 94.00 | 90.00 | 93.00 | 211,700 | 0 |
| 10-Apr-2025 | 87.00 | 93.00 | 87.00 | 93.00 | 144,500 | 0 |
| 09-Apr-2025 | 94.00 | 94.00 | 82.00 | 87.00 | 389,500 | 0 |
| 08-Apr-2025 | 98.00 | 98.00 | 90.00 | 95.00 | 598,000 | 0 |
| 27-Mar-2025 | 102.00 | 105.00 | 99.00 | 99.00 | 232,500 | 0 |
| 26-Mar-2025 | 98.00 | 105.00 | 98.00 | 100.00 | 52,600 | 0 |
| 25-Mar-2025 | 100.00 | 102.00 | 98.00 | 98.00 | 339,900 | 0 |
| 24-Mar-2025 | 104.00 | 104.00 | 99.00 | 100.00 | 50,000 | 0 |
| 21-Mar-2025 | 104.00 | 105.00 | 99.00 | 104.00 | 166,300 | 0 |
| 20-Mar-2025 | 105.00 | 107.00 | 97.00 | 105.00 | 330,700 | 0 |
| 19-Mar-2025 | 102.00 | 107.00 | 102.00 | 105.00 | 428,100 | 0 |
| 18-Mar-2025 | 104.00 | 108.00 | 100.00 | 104.00 | 328,000 | 0 |
| 17-Mar-2025 | 106.00 | 106.00 | 103.00 | 104.00 | 189,200 | 0 |
| 14-Mar-2025 | 103.00 | 108.00 | 102.00 | 106.00 | 243,800 | 0 |
| 13-Mar-2025 | 107.00 | 107.00 | 104.00 | 104.00 | 56,200 | 0 |
| 12-Mar-2025 | 110.00 | 110.00 | 104.00 | 105.00 | 241,300 | 0 |
| 11-Mar-2025 | 106.00 | 110.00 | 105.00 | 110.00 | 42,000 | 0 |
| 10-Mar-2025 | 107.00 | 108.00 | 105.00 | 106.00 | 66,300 | 0 |
| 07-Mar-2025 | 106.00 | 108.00 | 104.00 | 107.00 | 63,000 | 0 |
| 06-Mar-2025 | 104.00 | 108.00 | 102.00 | 103.00 | 455,000 | 0 |
| 05-Mar-2025 | 109.00 | 110.00 | 97.00 | 104.00 | 772,800 | 0 |
| 04-Mar-2025 | 109.00 | 109.00 | 106.00 | 106.00 | 185,500 | 0 |
| 03-Mar-2025 | 108.00 | 109.00 | 106.00 | 107.00 | 567,800 | 0 |
| 28-Feb-2025 | 106.00 | 109.00 | 106.00 | 108.00 | 487,400 | 0 |
| 27-Feb-2025 | 111.00 | 111.00 | 106.00 | 106.00 | 89,500 | 0 |
| 26-Feb-2025 | 112.00 | 113.00 | 106.00 | 109.00 | 822,400 | 0 |
| 25-Feb-2025 | 114.00 | 116.00 | 111.00 | 112.00 | 128,100 | 0 |
| 24-Feb-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 280,800 | 0 |
| 21-Feb-2025 | 113.00 | 117.00 | 113.00 | 114.00 | 336,600 | 0 |
| 20-Feb-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 918,700 | 0 |
| 19-Feb-2025 | 116.00 | 117.00 | 112.00 | 115.00 | 748,900 | 0 |
| 18-Feb-2025 | 115.00 | 130.00 | 113.00 | 116.00 | 5,166,000 | 0 |
| 17-Feb-2025 | 113.00 | 114.00 | 113.00 | 114.00 | 73,900 | 0 |
| 14-Feb-2025 | 111.00 | 113.00 | 111.00 | 113.00 | 98,200 | 0 |
| 13-Feb-2025 | 112.00 | 113.00 | 111.00 | 111.00 | 61,700 | 0 |
| 12-Feb-2025 | 113.00 | 115.00 | 112.00 | 113.00 | 145,300 | 0 |
| 11-Feb-2025 | 116.00 | 116.00 | 111.00 | 113.00 | 626,500 | 0 |
| 10-Feb-2025 | 112.00 | 115.00 | 112.00 | 114.00 | 189,700 | 0 |
| 07-Feb-2025 | 112.00 | 115.00 | 112.00 | 114.00 | 192,600 | 0 |