| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 147.06 | 147.06 | 142.16 | 142.16 | 37,891,062 | 0 |
| 17-Jul-2025 | 149.02 | 151.96 | 145.10 | 146.08 | 55,160,580 | 0 |
| 16-Jul-2025 | 148.04 | 153.92 | 148.04 | 149.02 | 28,786,032 | 0 |
| 15-Jul-2025 | 150.98 | 151.96 | 148.04 | 150.00 | 34,940,712 | 0 |
| 14-Jul-2025 | 155.88 | 155.88 | 150.98 | 150.98 | 41,467,080 | 0 |
| 11-Jul-2025 | 156.86 | 157.84 | 153.92 | 155.88 | 49,408,698 | 0 |
| 10-Jul-2025 | 150.98 | 158.82 | 150.98 | 155.88 | 105,760,842 | 0 |
| 09-Jul-2025 | 153.92 | 157.84 | 150.00 | 150.98 | 107,189,556 | 0 |
| 08-Jul-2025 | 149.02 | 155.88 | 149.02 | 152.94 | 25,483,986 | 0 |
| 07-Jul-2025 | 151.96 | 151.96 | 149.02 | 150.98 | 9,059,844 | 0 |
| 04-Jul-2025 | 156.86 | 156.86 | 150.98 | 150.98 | 14,495,526 | 0 |
| 03-Jul-2025 | 152.94 | 157.84 | 150.98 | 154.90 | 23,027,418 | 0 |
| 02-Jul-2025 | 154.90 | 159.80 | 148.04 | 151.96 | 35,047,914 | 0 |
| 01-Jul-2025 | 155.88 | 157.84 | 152.94 | 154.90 | 21,580,752 | 0 |
| 30-Jun-2025 | 146.08 | 160.78 | 146.08 | 154.90 | 55,638,654 | 0 |
| 26-Jun-2025 | 142.16 | 147.06 | 141.18 | 145.10 | 8,650,620 | 0 |
| 25-Jun-2025 | 143.14 | 144.12 | 141.18 | 142.16 | 4,751,262 | 0 |
| 24-Jun-2025 | 140.20 | 146.08 | 140.20 | 143.14 | 6,357,354 | 0 |
| 23-Jun-2025 | 142.16 | 144.12 | 138.24 | 139.22 | 9,520,476 | 0 |
| 20-Jun-2025 | 145.10 | 147.06 | 142.16 | 145.10 | 7,626,336 | 0 |
| 19-Jun-2025 | 148.04 | 148.04 | 141.18 | 145.10 | 24,913,602 | 0 |
| 18-Jun-2025 | 147.06 | 150.00 | 146.08 | 147.06 | 15,153,732 | 0 |
| 17-Jun-2025 | 146.08 | 149.02 | 146.08 | 147.06 | 8,428,770 | 0 |
| 16-Jun-2025 | 150.98 | 150.98 | 143.14 | 146.08 | 13,149,534 | 0 |
| 13-Jun-2025 | 153.92 | 153.92 | 148.04 | 150.98 | 22,612,584 | 0 |
| 12-Jun-2025 | 154.90 | 160.78 | 150.98 | 153.92 | 48,094,020 | 0 |
| 11-Jun-2025 | 150.00 | 153.92 | 150.00 | 152.94 | 19,370,922 | 0 |
| 10-Jun-2025 | 145.10 | 154.90 | 145.10 | 150.00 | 39,619,554 | 0 |
| 05-Jun-2025 | 142.16 | 147.06 | 138.24 | 145.10 | 24,073,224 | 0 |
| 04-Jun-2025 | 140.20 | 145.10 | 138.24 | 139.22 | 18,880,608 | 0 |
| 03-Jun-2025 | 141.18 | 142.16 | 138.24 | 140.20 | 8,202,432 | 0 |
| 02-Jun-2025 | 143.14 | 143.14 | 140.20 | 141.18 | 31,346,334 | 0 |
| 28-May-2025 | 144.12 | 148.04 | 142.16 | 143.14 | 14,570,700 | 0 |
| 27-May-2025 | 143.14 | 146.08 | 143.14 | 144.12 | 7,798,002 | 0 |
| 26-May-2025 | 146.08 | 147.06 | 140.20 | 143.14 | 42,658,542 | 0 |
| 23-May-2025 | 145.10 | 147.06 | 144.12 | 145.10 | 13,954,212 | 0 |
| 22-May-2025 | 145.10 | 147.06 | 140.20 | 143.14 | 30,980,970 | 0 |
| 21-May-2025 | 147.06 | 150.98 | 145.10 | 145.10 | 21,876,960 | 0 |
| 20-May-2025 | 152.94 | 154.90 | 144.12 | 146.08 | 53,430,150 | 0 |
| 19-May-2025 | 152.94 | 155.88 | 151.96 | 152.94 | 10,274,256 | 0 |
| 16-May-2025 | 157.84 | 160.78 | 152.94 | 152.94 | 24,248,970 | 0 |
| 15-May-2025 | 162.75 | 163.73 | 156.86 | 157.84 | 28,805,718 | 0 |
| 14-May-2025 | 154.90 | 162.75 | 152.94 | 160.78 | 26,397,192 | 0 |
| 09-May-2025 | 155.88 | 160.78 | 152.94 | 153.92 | 23,493,762 | 0 |
| 08-May-2025 | 159.80 | 159.80 | 154.90 | 155.88 | 16,457,904 | 0 |
| 07-May-2025 | 159.80 | 160.78 | 148.04 | 158.82 | 50,958,078 | 0 |
| 06-May-2025 | 156.86 | 171.57 | 153.92 | 158.82 | 66,192,288 | 0 |
| 05-May-2025 | 148.04 | 158.82 | 148.04 | 155.88 | 59,330,952 | 0 |
| 02-May-2025 | 140.20 | 149.02 | 140.20 | 148.04 | 46,639,296 | 0 |
| 30-Apr-2025 | 141.18 | 144.12 | 137.25 | 139.22 | 24,764,070 | 0 |
| 29-Apr-2025 | 142.16 | 143.14 | 138.24 | 140.20 | 33,149,286 | 0 |
| 28-Apr-2025 | 131.37 | 144.12 | 130.39 | 141.18 | 75,879,228 | 0 |
| 25-Apr-2025 | 124.51 | 133.33 | 119.61 | 129.41 | 74,170,830 | 0 |
| 24-Apr-2025 | 121.57 | 128.43 | 120.59 | 126.47 | 48,229,884 | 0 |
| 23-Apr-2025 | 119.61 | 122.55 | 118.63 | 120.59 | 40,904,958 | 0 |
| 22-Apr-2025 | 114.71 | 125.49 | 112.75 | 117.65 | 73,757,220 | 0 |
| 21-Apr-2025 | 111.76 | 115.69 | 111.76 | 114.71 | 29,984,838 | 0 |
| 17-Apr-2025 | 111.76 | 112.75 | 110.78 | 111.76 | 15,732,684 | 0 |
| 16-Apr-2025 | 112.75 | 113.73 | 110.78 | 111.76 | 18,730,158 | 0 |
| 15-Apr-2025 | 112.75 | 117.65 | 111.76 | 111.76 | 83,467,824 | 0 |
| 14-Apr-2025 | 111.76 | 114.71 | 110.78 | 111.76 | 59,619,000 | 0 |
| 11-Apr-2025 | 109.80 | 113.73 | 108.82 | 111.76 | 17,451,486 | 0 |
| 10-Apr-2025 | 114.71 | 117.65 | 111.76 | 111.76 | 58,763,526 | 0 |
| 09-Apr-2025 | 113.73 | 115.69 | 107.84 | 109.80 | 17,056,746 | 0 |
| 08-Apr-2025 | 112.75 | 115.69 | 102.94 | 113.73 | 43,519,830 | 0 |
| 27-Mar-2025 | 121.57 | 125.49 | 120.59 | 120.59 | 32,811,666 | 0 |
| 26-Mar-2025 | 126.47 | 129.41 | 120.59 | 120.59 | 63,428,904 | 0 |
| 25-Mar-2025 | 116.67 | 150.00 | 114.71 | 124.51 | 279,407,274 | 0 |
| 24-Mar-2025 | 118.63 | 120.59 | 113.73 | 116.67 | 16,221,162 | 0 |
| 21-Mar-2025 | 121.57 | 122.55 | 117.65 | 117.65 | 10,354,428 | 0 |
| 20-Mar-2025 | 143.14 | 143.14 | 120.59 | 120.59 | 32,727,006 | 0 |
| 19-Mar-2025 | 122.55 | 125.49 | 118.63 | 121.57 | 25,787,028 | 0 |
| 18-Mar-2025 | 126.47 | 129.41 | 119.61 | 122.55 | 16,217,490 | 0 |
| 17-Mar-2025 | 129.41 | 130.39 | 125.49 | 126.47 | 17,542,470 | 0 |
| 14-Mar-2025 | 130.39 | 132.35 | 128.43 | 129.41 | 8,087,988 | 0 |
| 13-Mar-2025 | 130.39 | 142.16 | 129.41 | 130.39 | 12,883,518 | 0 |
| 12-Mar-2025 | 131.37 | 133.33 | 128.43 | 129.41 | 7,294,020 | 0 |
| 11-Mar-2025 | 131.37 | 133.33 | 129.41 | 130.39 | 7,850,430 | 0 |
| 10-Mar-2025 | 134.31 | 135.29 | 130.39 | 131.37 | 9,112,884 | 0 |
| 07-Mar-2025 | 137.25 | 137.25 | 132.35 | 134.31 | 10,485,906 | 0 |
| 06-Mar-2025 | 131.37 | 141.18 | 130.39 | 136.27 | 23,657,064 | 0 |
| 05-Mar-2025 | 133.33 | 134.31 | 128.43 | 129.41 | 9,697,854 | 0 |
| 04-Mar-2025 | 137.25 | 137.25 | 132.35 | 133.33 | 3,915,168 | 0 |
| 03-Mar-2025 | 130.39 | 138.24 | 130.39 | 136.27 | 8,171,322 | 0 |
| 28-Feb-2025 | 138.24 | 138.24 | 128.43 | 128.43 | 13,861,494 | 0 |
| 27-Feb-2025 | 139.22 | 145.10 | 134.31 | 135.29 | 19,603,074 | 0 |
| 26-Feb-2025 | 138.24 | 142.16 | 136.27 | 139.22 | 8,895,420 | 0 |
| 25-Feb-2025 | 138.24 | 143.14 | 136.27 | 137.25 | 8,270,670 | 0 |
| 24-Feb-2025 | 142.16 | 144.12 | 137.25 | 137.25 | 12,475,008 | 0 |
| 21-Feb-2025 | 145.10 | 147.06 | 140.20 | 142.16 | 15,652,716 | 0 |
| 20-Feb-2025 | 141.18 | 147.06 | 140.20 | 144.12 | 22,219,170 | 0 |
| 19-Feb-2025 | 145.10 | 146.08 | 139.22 | 140.20 | 25,165,134 | 0 |
| 18-Feb-2025 | 139.22 | 153.92 | 139.22 | 145.10 | 111,780,270 | 0 |
| 17-Feb-2025 | 146.08 | 148.04 | 134.31 | 138.24 | 43,857,246 | 0 |
| 14-Feb-2025 | 176.47 | 184.31 | 144.12 | 146.08 | 167,051,928 | 0 |
| 13-Feb-2025 | 127.45 | 170.59 | 126.47 | 170.59 | 108,166,410 | 0 |
| 12-Feb-2025 | 125.49 | 127.45 | 124.51 | 126.47 | 6,835,122 | 0 |
| 11-Feb-2025 | 128.43 | 140.20 | 122.55 | 124.51 | 15,431,478 | 0 |
| 10-Feb-2025 | 125.49 | 134.31 | 125.49 | 128.43 | 8,962,842 | 0 |
| 07-Feb-2025 | 134.31 | 135.29 | 122.55 | 125.49 | 15,173,826 | 0 |