| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 144.00 | 145.00 | 139.00 | 142.00 | 15,851,200 | 0 |
| 17-Jul-2025 | 143.00 | 145.00 | 139.00 | 144.00 | 15,279,300 | 0 |
| 16-Jul-2025 | 140.00 | 144.00 | 135.00 | 143.00 | 16,551,900 | 0 |
| 15-Jul-2025 | 140.00 | 142.00 | 138.00 | 140.00 | 10,727,200 | 0 |
| 14-Jul-2025 | 143.00 | 143.00 | 139.00 | 140.00 | 8,408,800 | 0 |
| 11-Jul-2025 | 140.00 | 144.00 | 138.00 | 143.00 | 13,599,900 | 0 |
| 10-Jul-2025 | 137.00 | 140.00 | 136.00 | 140.00 | 9,849,300 | 0 |
| 09-Jul-2025 | 139.00 | 141.00 | 136.00 | 137.00 | 9,147,900 | 0 |
| 08-Jul-2025 | 136.00 | 139.00 | 135.00 | 139.00 | 12,905,500 | 0 |
| 07-Jul-2025 | 135.00 | 136.00 | 133.00 | 136.00 | 4,699,900 | 0 |
| 04-Jul-2025 | 135.00 | 137.00 | 132.00 | 135.00 | 8,212,400 | 0 |
| 03-Jul-2025 | 128.00 | 136.00 | 128.00 | 135.00 | 11,582,300 | 0 |
| 02-Jul-2025 | 130.00 | 131.00 | 128.00 | 128.00 | 10,551,700 | 0 |
| 01-Jul-2025 | 134.00 | 135.00 | 130.00 | 130.00 | 6,895,500 | 0 |
| 30-Jun-2025 | 137.00 | 139.00 | 133.00 | 134.00 | 10,097,600 | 0 |
| 26-Jun-2025 | 128.00 | 137.00 | 127.00 | 136.00 | 14,434,500 | 0 |
| 25-Jun-2025 | 130.00 | 130.00 | 122.00 | 127.00 | 3,148,900 | 0 |
| 24-Jun-2025 | 134.00 | 139.00 | 128.00 | 128.00 | 8,752,200 | 0 |
| 23-Jun-2025 | 140.00 | 140.00 | 125.00 | 135.00 | 9,238,000 | 0 |
| 20-Jun-2025 | 144.00 | 146.00 | 140.00 | 141.00 | 6,981,000 | 0 |
| 19-Jun-2025 | 147.00 | 148.00 | 141.00 | 144.00 | 12,861,700 | 0 |
| 18-Jun-2025 | 140.00 | 149.00 | 139.00 | 147.00 | 33,893,400 | 0 |
| 17-Jun-2025 | 140.00 | 143.00 | 139.00 | 140.00 | 10,216,100 | 0 |
| 16-Jun-2025 | 139.00 | 144.00 | 138.00 | 141.00 | 18,593,800 | 0 |
| 13-Jun-2025 | 135.00 | 142.00 | 132.00 | 139.00 | 18,521,200 | 0 |
| 12-Jun-2025 | 136.00 | 138.00 | 132.00 | 135.00 | 12,039,600 | 0 |
| 11-Jun-2025 | 138.00 | 138.00 | 133.00 | 136.00 | 9,807,300 | 0 |
| 10-Jun-2025 | 136.00 | 141.00 | 135.00 | 138.00 | 11,621,600 | 0 |
| 05-Jun-2025 | 135.00 | 136.00 | 133.00 | 136.00 | 9,920,100 | 0 |
| 04-Jun-2025 | 135.00 | 140.00 | 131.00 | 134.00 | 14,530,700 | 0 |
| 03-Jun-2025 | 141.00 | 148.00 | 136.00 | 136.00 | 23,244,000 | 0 |
| 02-Jun-2025 | 134.00 | 144.00 | 133.00 | 141.00 | 22,776,900 | 0 |
| 28-May-2025 | 133.00 | 135.00 | 130.00 | 133.00 | 11,465,000 | 0 |
| 27-May-2025 | 127.00 | 133.00 | 127.00 | 132.00 | 12,529,700 | 0 |
| 26-May-2025 | 131.00 | 135.00 | 126.00 | 127.00 | 12,401,000 | 0 |
| 23-May-2025 | 130.00 | 131.00 | 129.00 | 131.00 | 719,400 | 0 |
| 22-May-2025 | 133.00 | 136.00 | 130.00 | 130.00 | 11,266,400 | 0 |
| 21-May-2025 | 132.00 | 137.00 | 132.00 | 133.00 | 10,963,200 | 0 |
| 20-May-2025 | 139.00 | 140.00 | 133.00 | 133.00 | 8,197,400 | 0 |
| 19-May-2025 | 135.00 | 143.00 | 135.00 | 139.00 | 14,490,300 | 0 |
| 16-May-2025 | 135.00 | 136.00 | 132.00 | 135.00 | 9,226,400 | 0 |
| 15-May-2025 | 135.00 | 136.00 | 132.00 | 134.00 | 11,037,100 | 0 |
| 14-May-2025 | 129.00 | 137.00 | 126.00 | 134.00 | 31,385,800 | 0 |
| 09-May-2025 | 132.00 | 134.00 | 122.00 | 129.00 | 16,728,800 | 0 |
| 08-May-2025 | 118.00 | 144.00 | 118.00 | 132.00 | 55,320,200 | 0 |
| 07-May-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 8,544,000 | 0 |
| 06-May-2025 | 116.00 | 119.00 | 115.00 | 116.00 | 8,129,200 | 0 |
| 05-May-2025 | 125.00 | 126.00 | 114.00 | 115.00 | 9,213,100 | 0 |
| 02-May-2025 | 108.00 | 116.00 | 108.00 | 115.00 | 18,733,900 | 0 |
| 30-Apr-2025 | 107.00 | 108.00 | 106.00 | 107.00 | 2,748,700 | 0 |
| 29-Apr-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 7,037,800 | 0 |
| 28-Apr-2025 | 109.00 | 111.00 | 107.00 | 108.00 | 6,732,700 | 0 |
| 25-Apr-2025 | 110.00 | 112.00 | 109.00 | 110.00 | 6,594,300 | 0 |
| 24-Apr-2025 | 111.00 | 113.00 | 107.00 | 110.00 | 7,700,500 | 0 |
| 23-Apr-2025 | 105.00 | 110.00 | 104.00 | 110.00 | 12,806,500 | 0 |
| 22-Apr-2025 | 105.00 | 107.00 | 103.00 | 105.00 | 6,626,600 | 0 |
| 21-Apr-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 7,283,000 | 0 |
| 17-Apr-2025 | 103.00 | 105.00 | 103.00 | 105.00 | 4,281,000 | 0 |
| 16-Apr-2025 | 103.00 | 104.00 | 102.00 | 103.00 | 5,135,500 | 0 |
| 15-Apr-2025 | 103.00 | 104.00 | 101.00 | 103.00 | 7,888,600 | 0 |
| 14-Apr-2025 | 102.00 | 105.00 | 101.00 | 103.00 | 3,385,400 | 0 |
| 11-Apr-2025 | 104.00 | 105.00 | 101.00 | 101.00 | 4,273,000 | 0 |
| 10-Apr-2025 | 104.00 | 106.00 | 103.00 | 104.00 | 4,084,700 | 0 |
| 09-Apr-2025 | 105.00 | 106.00 | 102.00 | 104.00 | 4,616,100 | 0 |
| 08-Apr-2025 | 108.00 | 108.00 | 104.00 | 104.00 | 2,346,400 | 0 |
| 27-Mar-2025 | 109.00 | 109.00 | 107.00 | 109.00 | 1,835,600 | 0 |
| 26-Mar-2025 | 107.00 | 110.00 | 107.00 | 110.00 | 4,626,600 | 0 |
| 25-Mar-2025 | 104.00 | 108.00 | 104.00 | 107.00 | 4,802,000 | 0 |
| 24-Mar-2025 | 107.00 | 108.00 | 102.00 | 105.00 | 6,392,600 | 0 |
| 21-Mar-2025 | 111.00 | 112.00 | 108.00 | 108.00 | 4,672,500 | 0 |
| 20-Mar-2025 | 109.00 | 113.00 | 108.00 | 111.00 | 4,523,700 | 0 |
| 19-Mar-2025 | 108.00 | 111.00 | 107.00 | 109.00 | 5,114,100 | 0 |
| 18-Mar-2025 | 107.00 | 110.00 | 106.00 | 108.00 | 4,425,800 | 0 |
| 17-Mar-2025 | 107.00 | 110.00 | 106.00 | 107.00 | 3,412,300 | 0 |
| 14-Mar-2025 | 108.00 | 110.00 | 107.00 | 108.00 | 2,712,500 | 0 |
| 13-Mar-2025 | 109.00 | 111.00 | 107.00 | 109.00 | 2,666,900 | 0 |
| 12-Mar-2025 | 112.00 | 113.00 | 107.00 | 109.00 | 4,738,200 | 0 |
| 11-Mar-2025 | 107.00 | 114.00 | 107.00 | 112.00 | 6,094,900 | 0 |
| 10-Mar-2025 | 109.00 | 112.00 | 107.00 | 108.00 | 3,828,600 | 0 |
| 07-Mar-2025 | 111.00 | 112.00 | 108.00 | 108.00 | 3,201,900 | 0 |
| 06-Mar-2025 | 111.00 | 112.00 | 108.00 | 111.00 | 3,196,000 | 0 |
| 05-Mar-2025 | 107.00 | 112.00 | 106.00 | 111.00 | 2,738,700 | 0 |
| 04-Mar-2025 | 112.00 | 112.00 | 106.00 | 107.00 | 5,350,000 | 0 |
| 03-Mar-2025 | 109.00 | 115.00 | 108.00 | 112.00 | 2,487,600 | 0 |
| 28-Feb-2025 | 115.00 | 116.00 | 107.00 | 110.00 | 6,515,400 | 0 |
| 27-Feb-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 1,979,500 | 0 |
| 26-Feb-2025 | 118.00 | 120.00 | 115.00 | 117.00 | 6,444,900 | 0 |
| 25-Feb-2025 | 119.00 | 121.00 | 118.00 | 118.00 | 2,527,300 | 0 |
| 24-Feb-2025 | 121.00 | 122.00 | 118.00 | 119.00 | 4,075,300 | 0 |
| 21-Feb-2025 | 120.00 | 121.00 | 118.00 | 120.00 | 4,659,500 | 0 |
| 20-Feb-2025 | 121.00 | 124.00 | 120.00 | 120.00 | 4,658,300 | 0 |
| 19-Feb-2025 | 118.00 | 123.00 | 117.00 | 121.00 | 7,841,800 | 0 |
| 18-Feb-2025 | 117.00 | 119.00 | 115.00 | 118.00 | 3,924,900 | 0 |
| 17-Feb-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 3,126,000 | 0 |
| 14-Feb-2025 | 117.00 | 119.00 | 117.00 | 118.00 | 4,685,200 | 0 |
| 13-Feb-2025 | 117.00 | 119.00 | 116.00 | 117.00 | 2,988,300 | 0 |
| 12-Feb-2025 | 117.00 | 121.00 | 117.00 | 118.00 | 5,085,100 | 0 |
| 11-Feb-2025 | 121.00 | 121.00 | 118.00 | 118.00 | 4,657,800 | 0 |
| 10-Feb-2025 | 121.00 | 123.00 | 119.00 | 121.00 | 5,029,100 | 0 |
| 07-Feb-2025 | 126.00 | 126.00 | 114.00 | 121.00 | 10,092,900 | 0 |