| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 157.00 | 157.00 | 150.00 | 153.00 | 634,000 | 0 |
| 17-Jul-2025 | 157.00 | 159.00 | 150.00 | 157.00 | 611,400 | 0 |
| 16-Jul-2025 | 162.00 | 164.00 | 150.00 | 157.00 | 740,200 | 0 |
| 15-Jul-2025 | 162.00 | 162.00 | 154.00 | 158.00 | 393,800 | 0 |
| 14-Jul-2025 | 162.00 | 169.00 | 157.00 | 162.00 | 722,900 | 0 |
| 11-Jul-2025 | 168.00 | 170.00 | 160.00 | 162.00 | 14,919,700 | 0 |
| 10-Jul-2025 | 169.00 | 170.00 | 161.00 | 168.00 | 578,400 | 0 |
| 09-Jul-2025 | 165.00 | 169.00 | 161.00 | 169.00 | 555,400 | 0 |
| 08-Jul-2025 | 162.00 | 166.00 | 162.00 | 165.00 | 306,200 | 0 |
| 07-Jul-2025 | 164.00 | 166.00 | 161.00 | 165.00 | 304,600 | 0 |
| 04-Jul-2025 | 167.00 | 168.00 | 161.00 | 165.00 | 1,517,000 | 0 |
| 03-Jul-2025 | 170.00 | 170.00 | 166.00 | 169.00 | 8,310,700 | 0 |
| 02-Jul-2025 | 171.00 | 173.00 | 167.00 | 170.00 | 1,415,200 | 0 |
| 01-Jul-2025 | 171.00 | 172.00 | 168.00 | 171.00 | 21,156,400 | 0 |
| 30-Jun-2025 | 170.00 | 171.00 | 167.00 | 171.00 | 416,200 | 0 |
| 26-Jun-2025 | 171.00 | 173.00 | 170.00 | 170.00 | 7,719,000 | 0 |
| 25-Jun-2025 | 172.00 | 172.00 | 165.00 | 171.00 | 764,000 | 0 |
| 24-Jun-2025 | 171.00 | 175.00 | 170.00 | 172.00 | 29,602,200 | 0 |
| 23-Jun-2025 | 175.00 | 175.00 | 165.00 | 170.00 | 1,311,800 | 0 |
| 20-Jun-2025 | 179.00 | 181.00 | 174.00 | 175.00 | 7,977,000 | 0 |
| 19-Jun-2025 | 185.00 | 185.00 | 171.00 | 179.00 | 1,538,900 | 0 |
| 18-Jun-2025 | 186.00 | 191.00 | 181.00 | 185.00 | 27,488,300 | 0 |
| 17-Jun-2025 | 195.00 | 196.00 | 185.00 | 186.00 | 17,182,000 | 0 |
| 16-Jun-2025 | 204.00 | 204.00 | 194.00 | 195.00 | 6,195,500 | 0 |
| 13-Jun-2025 | 202.00 | 204.00 | 199.00 | 204.00 | 5,156,700 | 0 |
| 12-Jun-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 39,993,600 | 0 |
| 11-Jun-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 8,009,100 | 0 |
| 10-Jun-2025 | 202.00 | 204.00 | 198.00 | 202.00 | 7,887,400 | 0 |
| 05-Jun-2025 | 202.00 | 204.00 | 199.00 | 202.00 | 11,258,100 | 0 |
| 04-Jun-2025 | 202.00 | 206.00 | 194.00 | 202.00 | 43,010,100 | 0 |
| 03-Jun-2025 | 202.00 | 206.00 | 200.00 | 202.00 | 10,771,000 | 0 |
| 02-Jun-2025 | 206.00 | 206.00 | 198.00 | 202.00 | 9,201,400 | 0 |
| 28-May-2025 | 204.00 | 208.00 | 200.00 | 206.00 | 7,600,000 | 0 |
| 27-May-2025 | 208.00 | 210.00 | 204.00 | 204.00 | 31,391,000 | 0 |
| 26-May-2025 | 202.00 | 212.00 | 199.00 | 208.00 | 33,541,600 | 0 |
| 23-May-2025 | 208.00 | 210.00 | 202.00 | 202.00 | 5,941,300 | 0 |
| 22-May-2025 | 210.00 | 216.00 | 208.00 | 214.00 | 20,544,200 | 0 |
| 21-May-2025 | 204.00 | 212.00 | 200.00 | 210.00 | 46,111,700 | 0 |
| 20-May-2025 | 212.00 | 212.00 | 200.00 | 204.00 | 5,653,000 | 0 |
| 19-May-2025 | 210.00 | 216.00 | 206.00 | 212.00 | 22,083,300 | 0 |
| 16-May-2025 | 216.00 | 216.00 | 210.00 | 210.00 | 13,633,100 | 0 |
| 15-May-2025 | 218.00 | 222.00 | 208.00 | 216.00 | 39,557,100 | 0 |
| 14-May-2025 | 196.00 | 222.00 | 168.00 | 218.00 | 28,613,300 | 0 |
| 09-May-2025 | 196.00 | 202.00 | 196.00 | 196.00 | 34,471,000 | 0 |
| 08-May-2025 | 230.00 | 230.00 | 230.00 | 230.00 | 16,133,000 | 0 |
| 07-May-2025 | 316.00 | 318.00 | 270.00 | 270.00 | 64,681,100 | 0 |
| 06-May-2025 | 326.00 | 326.00 | 294.00 | 316.00 | 15,533,400 | 0 |
| 05-May-2025 | 320.00 | 346.00 | 310.00 | 326.00 | 35,480,500 | 0 |
| 02-May-2025 | 296.00 | 324.00 | 292.00 | 320.00 | 50,298,100 | 0 |
| 30-Apr-2025 | 296.00 | 298.00 | 288.00 | 296.00 | 29,064,500 | 0 |
| 29-Apr-2025 | 296.00 | 298.00 | 288.00 | 296.00 | 7,108,300 | 0 |
| 28-Apr-2025 | 278.00 | 296.00 | 268.00 | 296.00 | 46,051,300 | 0 |
| 25-Apr-2025 | 278.00 | 278.00 | 268.00 | 278.00 | 18,264,900 | 0 |
| 24-Apr-2025 | 242.00 | 286.00 | 232.00 | 278.00 | 81,257,500 | 0 |
| 23-Apr-2025 | 254.00 | 254.00 | 240.00 | 242.00 | 10,885,100 | 0 |
| 22-Apr-2025 | 260.00 | 260.00 | 244.00 | 254.00 | 7,924,300 | 0 |
| 21-Apr-2025 | 240.00 | 264.00 | 240.00 | 262.00 | 42,625,300 | 0 |
| 17-Apr-2025 | 242.00 | 242.00 | 234.00 | 242.00 | 10,982,300 | 0 |
| 16-Apr-2025 | 250.00 | 252.00 | 232.00 | 242.00 | 4,828,200 | 0 |
| 15-Apr-2025 | 248.00 | 252.00 | 244.00 | 250.00 | 29,380,400 | 0 |
| 14-Apr-2025 | 236.00 | 248.00 | 234.00 | 248.00 | 29,917,900 | 0 |
| 11-Apr-2025 | 224.00 | 244.00 | 220.00 | 236.00 | 24,265,900 | 0 |
| 10-Apr-2025 | 260.00 | 260.00 | 214.00 | 226.00 | 16,254,600 | 0 |
| 09-Apr-2025 | 218.00 | 220.00 | 194.00 | 216.00 | 24,861,400 | 0 |
| 08-Apr-2025 | 230.00 | 234.00 | 216.00 | 220.00 | 4,657,400 | 0 |
| 27-Mar-2025 | 252.00 | 254.00 | 242.00 | 254.00 | 12,248,900 | 0 |
| 26-Mar-2025 | 252.00 | 258.00 | 250.00 | 254.00 | 15,839,000 | 0 |
| 25-Mar-2025 | 248.00 | 254.00 | 244.00 | 252.00 | 18,116,000 | 0 |
| 24-Mar-2025 | 258.00 | 258.00 | 240.00 | 248.00 | 10,913,800 | 0 |
| 21-Mar-2025 | 266.00 | 266.00 | 258.00 | 258.00 | 13,306,100 | 0 |
| 20-Mar-2025 | 258.00 | 276.00 | 252.00 | 266.00 | 25,564,000 | 0 |
| 19-Mar-2025 | 256.00 | 258.00 | 248.00 | 258.00 | 8,818,300 | 0 |
| 18-Mar-2025 | 292.00 | 292.00 | 222.00 | 256.00 | 8,832,800 | 0 |
| 17-Mar-2025 | 268.00 | 294.00 | 266.00 | 292.00 | 79,862,300 | 0 |
| 14-Mar-2025 | 268.00 | 274.00 | 264.00 | 268.00 | 19,980,600 | 0 |
| 13-Mar-2025 | 256.00 | 268.00 | 252.00 | 268.00 | 34,694,500 | 0 |
| 12-Mar-2025 | 270.00 | 270.00 | 244.00 | 256.00 | 14,393,800 | 0 |
| 11-Mar-2025 | 266.00 | 300.00 | 256.00 | 272.00 | 57,267,300 | 0 |
| 10-Mar-2025 | 274.00 | 278.00 | 264.00 | 268.00 | 21,077,000 | 0 |
| 07-Mar-2025 | 270.00 | 278.00 | 262.00 | 274.00 | 25,807,200 | 0 |
| 06-Mar-2025 | 276.00 | 278.00 | 268.00 | 270.00 | 20,277,300 | 0 |
| 05-Mar-2025 | 250.00 | 280.00 | 246.00 | 276.00 | 43,919,500 | 0 |
| 04-Mar-2025 | 250.00 | 262.00 | 238.00 | 250.00 | 25,077,600 | 0 |
| 03-Mar-2025 | 230.00 | 284.00 | 226.00 | 250.00 | 59,156,200 | 0 |
| 28-Feb-2025 | 246.00 | 280.00 | 226.00 | 234.00 | 44,376,900 | 0 |
| 27-Feb-2025 | 232.00 | 252.00 | 230.00 | 244.00 | 41,381,000 | 0 |
| 26-Feb-2025 | 236.00 | 238.00 | 230.00 | 232.00 | 39,764,200 | 0 |
| 25-Feb-2025 | 228.00 | 236.00 | 220.00 | 236.00 | 41,234,500 | 0 |
| 24-Feb-2025 | 234.00 | 234.00 | 222.00 | 230.00 | 30,890,000 | 0 |
| 21-Feb-2025 | 242.00 | 242.00 | 230.00 | 234.00 | 36,413,500 | 0 |
| 20-Feb-2025 | 240.00 | 242.00 | 234.00 | 242.00 | 31,893,500 | 0 |
| 19-Feb-2025 | 238.00 | 246.00 | 234.00 | 240.00 | 39,716,300 | 0 |
| 18-Feb-2025 | 238.00 | 240.00 | 232.00 | 238.00 | 25,581,900 | 0 |
| 17-Feb-2025 | 234.00 | 242.00 | 226.00 | 238.00 | 38,051,800 | 0 |
| 14-Feb-2025 | 244.00 | 244.00 | 218.00 | 234.00 | 34,510,500 | 0 |
| 13-Feb-2025 | 212.00 | 264.00 | 208.00 | 244.00 | 66,485,400 | 0 |
| 12-Feb-2025 | 214.00 | 216.00 | 206.00 | 214.00 | 14,163,200 | 0 |
| 11-Feb-2025 | 212.00 | 216.00 | 204.00 | 214.00 | 12,565,400 | 0 |
| 10-Feb-2025 | 228.00 | 228.00 | 193.00 | 214.00 | 52,629,300 | 0 |
| 07-Feb-2025 | 156.00 | 210.00 | 147.00 | 210.00 | 35,485,400 | 0 |