| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 161.00 | 162.00 | 156.00 | 161.00 | 137,938,500 | 0 |
| 17-Jul-2025 | 163.00 | 163.00 | 158.00 | 160.00 | 95,741,400 | 0 |
| 16-Jul-2025 | 164.00 | 164.00 | 162.00 | 163.00 | 115,896,900 | 0 |
| 15-Jul-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 119,858,800 | 0 |
| 14-Jul-2025 | 162.00 | 165.00 | 161.00 | 163.00 | 141,265,000 | 0 |
| 11-Jul-2025 | 160.00 | 162.00 | 160.00 | 162.00 | 103,279,000 | 0 |
| 10-Jul-2025 | 162.00 | 163.00 | 159.00 | 160.00 | 111,060,200 | 0 |
| 09-Jul-2025 | 165.00 | 165.00 | 161.00 | 162.00 | 119,516,000 | 0 |
| 08-Jul-2025 | 164.00 | 166.00 | 161.00 | 165.00 | 158,157,700 | 0 |
| 07-Jul-2025 | 163.00 | 165.00 | 160.00 | 164.00 | 131,854,500 | 0 |
| 04-Jul-2025 | 162.00 | 163.00 | 160.00 | 163.00 | 37,293,900 | 0 |
| 03-Jul-2025 | 162.00 | 162.00 | 160.00 | 162.00 | 148,360,700 | 0 |
| 02-Jul-2025 | 163.00 | 164.00 | 159.00 | 161.00 | 168,918,100 | 0 |
| 01-Jul-2025 | 162.00 | 164.00 | 160.00 | 163.00 | 135,095,000 | 0 |
| 30-Jun-2025 | 160.00 | 162.00 | 158.00 | 162.00 | 150,486,600 | 0 |
| 26-Jun-2025 | 158.00 | 160.00 | 156.00 | 160.00 | 124,576,600 | 0 |
| 25-Jun-2025 | 159.00 | 159.00 | 154.00 | 158.00 | 127,903,100 | 0 |
| 24-Jun-2025 | 159.00 | 162.00 | 156.00 | 159.00 | 120,895,400 | 0 |
| 23-Jun-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 118,243,500 | 0 |
| 20-Jun-2025 | 159.00 | 159.00 | 156.00 | 159.00 | 103,256,200 | 0 |
| 19-Jun-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 145,805,500 | 0 |
| 18-Jun-2025 | 159.00 | 160.00 | 155.00 | 159.00 | 110,203,300 | 0 |
| 17-Jun-2025 | 157.00 | 159.00 | 152.00 | 159.00 | 161,988,100 | 0 |
| 16-Jun-2025 | 157.00 | 158.00 | 154.00 | 157.00 | 129,921,700 | 0 |
| 13-Jun-2025 | 156.00 | 157.00 | 151.00 | 157.00 | 154,094,100 | 0 |
| 12-Jun-2025 | 155.00 | 159.00 | 153.00 | 156.00 | 104,907,400 | 0 |
| 11-Jun-2025 | 153.00 | 156.00 | 151.00 | 155.00 | 162,698,800 | 0 |
| 10-Jun-2025 | 154.00 | 155.00 | 150.00 | 153.00 | 120,205,600 | 0 |
| 05-Jun-2025 | 152.00 | 155.00 | 151.00 | 154.00 | 135,371,000 | 0 |
| 04-Jun-2025 | 147.00 | 153.00 | 146.00 | 152.00 | 136,936,500 | 0 |
| 03-Jun-2025 | 147.00 | 149.00 | 145.00 | 146.00 | 112,939,400 | 0 |
| 02-Jun-2025 | 149.00 | 149.00 | 145.00 | 148.00 | 123,201,700 | 0 |
| 28-May-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 164,213,200 | 0 |
| 27-May-2025 | 147.00 | 149.00 | 145.00 | 149.00 | 170,396,400 | 0 |
| 26-May-2025 | 147.00 | 147.00 | 144.00 | 147.00 | 44,828,300 | 0 |
| 23-May-2025 | 147.00 | 148.00 | 145.00 | 147.00 | 18,356,500 | 0 |
| 22-May-2025 | 145.00 | 148.00 | 144.00 | 148.00 | 97,674,000 | 0 |
| 21-May-2025 | 145.00 | 147.00 | 144.00 | 145.00 | 30,497,200 | 0 |
| 20-May-2025 | 145.00 | 146.00 | 142.00 | 145.00 | 50,383,800 | 0 |
| 19-May-2025 | 148.00 | 148.00 | 143.00 | 145.00 | 61,803,300 | 0 |
| 16-May-2025 | 148.00 | 148.00 | 145.00 | 148.00 | 100,112,400 | 0 |
| 15-May-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 82,858,400 | 0 |
| 14-May-2025 | 145.00 | 148.00 | 143.00 | 148.00 | 133,922,100 | 0 |
| 09-May-2025 | 142.00 | 145.00 | 140.00 | 144.00 | 106,324,400 | 0 |
| 08-May-2025 | 142.00 | 142.00 | 139.00 | 141.00 | 116,083,000 | 0 |
| 07-May-2025 | 145.00 | 146.00 | 141.00 | 142.00 | 124,810,600 | 0 |
| 06-May-2025 | 144.00 | 145.00 | 141.00 | 145.00 | 127,238,800 | 0 |
| 05-May-2025 | 145.00 | 145.00 | 139.00 | 144.00 | 153,481,300 | 0 |
| 02-May-2025 | 144.00 | 145.00 | 137.00 | 145.00 | 126,303,000 | 0 |
| 30-Apr-2025 | 144.00 | 144.00 | 141.00 | 144.00 | 151,607,200 | 0 |
| 29-Apr-2025 | 143.00 | 144.00 | 141.00 | 144.00 | 124,243,000 | 0 |
| 28-Apr-2025 | 142.00 | 143.00 | 139.00 | 143.00 | 125,915,400 | 0 |
| 25-Apr-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 114,618,700 | 0 |
| 24-Apr-2025 | 140.00 | 141.00 | 139.00 | 141.00 | 117,480,800 | 0 |
| 23-Apr-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 100,788,100 | 0 |
| 22-Apr-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 78,887,400 | 0 |
| 21-Apr-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 136,418,700 | 0 |
| 17-Apr-2025 | 140.00 | 142.00 | 138.00 | 141.00 | 93,494,900 | 0 |
| 16-Apr-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 116,302,600 | 0 |
| 15-Apr-2025 | 144.00 | 145.00 | 138.00 | 141.00 | 121,256,000 | 0 |
| 14-Apr-2025 | 142.00 | 144.00 | 140.00 | 144.00 | 122,773,400 | 0 |
| 11-Apr-2025 | 142.00 | 142.00 | 139.00 | 142.00 | 124,489,400 | 0 |
| 10-Apr-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 124,591,500 | 0 |
| 09-Apr-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 130,022,200 | 0 |
| 08-Apr-2025 | 141.00 | 143.00 | 132.00 | 140.00 | 132,975,300 | 0 |
| 27-Mar-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 95,793,000 | 0 |
| 26-Mar-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 105,217,100 | 0 |
| 25-Mar-2025 | 138.00 | 142.00 | 137.00 | 142.00 | 140,816,700 | 0 |
| 24-Mar-2025 | 142.00 | 142.00 | 134.00 | 138.00 | 70,539,100 | 0 |
| 21-Mar-2025 | 140.00 | 142.00 | 138.00 | 142.00 | 116,425,800 | 0 |
| 20-Mar-2025 | 140.00 | 141.00 | 137.00 | 141.00 | 79,099,400 | 0 |
| 19-Mar-2025 | 141.00 | 141.00 | 137.00 | 140.00 | 127,467,100 | 0 |
| 18-Mar-2025 | 144.00 | 144.00 | 134.00 | 142.00 | 123,010,700 | 0 |
| 17-Mar-2025 | 145.00 | 145.00 | 141.00 | 144.00 | 82,030,700 | 0 |
| 14-Mar-2025 | 146.00 | 147.00 | 142.00 | 145.00 | 112,898,300 | 0 |
| 13-Mar-2025 | 145.00 | 147.00 | 143.00 | 146.00 | 100,847,600 | 0 |
| 12-Mar-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 123,315,200 | 0 |
| 11-Mar-2025 | 146.00 | 148.00 | 143.00 | 145.00 | 117,512,700 | 0 |
| 10-Mar-2025 | 147.00 | 148.00 | 143.00 | 145.00 | 119,216,900 | 0 |
| 07-Mar-2025 | 146.00 | 150.00 | 144.00 | 147.00 | 162,554,300 | 0 |
| 06-Mar-2025 | 144.00 | 147.00 | 144.00 | 146.00 | 135,782,400 | 0 |
| 05-Mar-2025 | 144.00 | 145.00 | 141.00 | 145.00 | 138,803,400 | 0 |
| 04-Mar-2025 | 148.00 | 148.00 | 139.00 | 144.00 | 100,834,900 | 0 |
| 03-Mar-2025 | 149.00 | 149.00 | 144.00 | 148.00 | 127,655,400 | 0 |
| 28-Feb-2025 | 147.00 | 151.00 | 144.00 | 149.00 | 193,828,200 | 0 |
| 27-Feb-2025 | 148.00 | 148.00 | 144.00 | 147.00 | 199,721,200 | 0 |
| 26-Feb-2025 | 150.00 | 155.00 | 146.00 | 148.00 | 221,103,500 | 0 |
| 25-Feb-2025 | 146.00 | 151.00 | 144.00 | 150.00 | 154,374,000 | 0 |
| 24-Feb-2025 | 147.00 | 147.00 | 140.00 | 146.00 | 128,691,600 | 0 |
| 21-Feb-2025 | 147.00 | 150.00 | 144.00 | 147.00 | 124,753,600 | 0 |
| 20-Feb-2025 | 151.00 | 152.00 | 142.00 | 147.00 | 133,788,700 | 0 |
| 19-Feb-2025 | 148.00 | 152.00 | 146.00 | 151.00 | 165,163,400 | 0 |
| 18-Feb-2025 | 147.00 | 148.00 | 144.00 | 148.00 | 109,307,800 | 0 |
| 17-Feb-2025 | 148.00 | 148.00 | 142.00 | 147.00 | 164,961,700 | 0 |
| 14-Feb-2025 | 149.00 | 149.00 | 144.00 | 148.00 | 139,378,300 | 0 |
| 13-Feb-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 145,851,900 | 0 |
| 12-Feb-2025 | 148.00 | 150.00 | 145.00 | 149.00 | 138,022,500 | 0 |
| 11-Feb-2025 | 145.00 | 149.00 | 144.00 | 148.00 | 126,548,400 | 0 |
| 10-Feb-2025 | 142.00 | 147.00 | 140.00 | 145.00 | 171,760,200 | 0 |
| 07-Feb-2025 | 143.00 | 143.00 | 138.00 | 142.00 | 125,362,500 | 0 |