| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 144.00 | 144.00 | 141.00 | 144.00 | 993,100 | 0 |
| 17-Jul-2025 | 143.00 | 145.00 | 141.00 | 144.00 | 1,034,800 | 0 |
| 16-Jul-2025 | 143.00 | 145.00 | 142.00 | 143.00 | 1,664,500 | 0 |
| 15-Jul-2025 | 142.00 | 145.00 | 139.00 | 143.00 | 1,267,800 | 0 |
| 14-Jul-2025 | 142.00 | 142.00 | 138.00 | 141.00 | 4,471,400 | 0 |
| 11-Jul-2025 | 140.00 | 143.00 | 139.00 | 140.00 | 1,167,200 | 0 |
| 10-Jul-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 2,957,200 | 0 |
| 09-Jul-2025 | 143.00 | 143.00 | 138.00 | 141.00 | 3,545,700 | 0 |
| 08-Jul-2025 | 142.00 | 145.00 | 141.00 | 144.00 | 932,400 | 0 |
| 07-Jul-2025 | 141.00 | 141.00 | 138.00 | 141.00 | 2,226,700 | 0 |
| 04-Jul-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 2,299,000 | 0 |
| 03-Jul-2025 | 144.00 | 146.00 | 138.00 | 140.00 | 2,404,800 | 0 |
| 02-Jul-2025 | 143.00 | 144.00 | 138.00 | 143.00 | 3,707,300 | 0 |
| 01-Jul-2025 | 147.00 | 148.00 | 140.00 | 143.00 | 1,085,600 | 0 |
| 30-Jun-2025 | 149.00 | 150.00 | 142.00 | 147.00 | 728,400 | 0 |
| 26-Jun-2025 | 147.00 | 150.00 | 147.00 | 149.00 | 743,500 | 0 |
| 25-Jun-2025 | 148.00 | 149.00 | 145.00 | 148.00 | 574,800 | 0 |
| 24-Jun-2025 | 146.00 | 149.00 | 145.00 | 148.00 | 1,119,800 | 0 |
| 23-Jun-2025 | 143.00 | 148.00 | 141.00 | 145.00 | 2,849,000 | 0 |
| 20-Jun-2025 | 145.00 | 149.00 | 144.00 | 144.00 | 791,300 | 0 |
| 19-Jun-2025 | 149.00 | 149.00 | 142.00 | 146.00 | 1,025,100 | 0 |
| 18-Jun-2025 | 149.00 | 155.00 | 144.00 | 149.00 | 697,700 | 0 |
| 17-Jun-2025 | 146.00 | 148.00 | 145.00 | 145.00 | 321,500 | 0 |
| 16-Jun-2025 | 146.00 | 150.00 | 144.00 | 146.00 | 913,100 | 0 |
| 13-Jun-2025 | 145.00 | 156.00 | 145.00 | 148.00 | 745,300 | 0 |
| 12-Jun-2025 | 150.00 | 159.00 | 144.00 | 145.00 | 3,437,900 | 0 |
| 11-Jun-2025 | 149.00 | 150.00 | 146.00 | 150.00 | 755,900 | 0 |
| 10-Jun-2025 | 144.00 | 150.00 | 142.00 | 149.00 | 3,370,900 | 0 |
| 05-Jun-2025 | 140.00 | 147.00 | 140.00 | 145.00 | 1,821,500 | 0 |
| 04-Jun-2025 | 138.00 | 139.00 | 135.00 | 138.00 | 697,900 | 0 |
| 03-Jun-2025 | 137.00 | 139.00 | 136.00 | 137.00 | 408,300 | 0 |
| 02-Jun-2025 | 135.00 | 139.00 | 133.00 | 137.00 | 830,700 | 0 |
| 28-May-2025 | 140.00 | 141.00 | 134.00 | 134.00 | 931,500 | 0 |
| 27-May-2025 | 143.00 | 143.00 | 138.00 | 142.00 | 671,600 | 0 |
| 26-May-2025 | 146.00 | 149.00 | 139.00 | 145.00 | 1,809,100 | 0 |
| 23-May-2025 | 146.00 | 147.00 | 142.00 | 146.00 | 929,500 | 0 |
| 22-May-2025 | 134.00 | 144.00 | 134.00 | 143.00 | 2,138,200 | 0 |
| 21-May-2025 | 134.00 | 138.00 | 133.00 | 134.00 | 544,600 | 0 |
| 20-May-2025 | 131.00 | 137.00 | 131.00 | 134.00 | 444,100 | 0 |
| 19-May-2025 | 132.00 | 133.00 | 129.00 | 131.00 | 426,400 | 0 |
| 16-May-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 361,800 | 0 |
| 15-May-2025 | 131.00 | 133.00 | 129.00 | 133.00 | 212,600 | 0 |
| 14-May-2025 | 128.00 | 135.00 | 128.00 | 131.00 | 364,100 | 0 |
| 09-May-2025 | 131.00 | 132.00 | 127.00 | 129.00 | 714,300 | 0 |
| 08-May-2025 | 128.00 | 132.00 | 128.00 | 132.00 | 401,000 | 0 |
| 07-May-2025 | 127.00 | 129.00 | 127.00 | 129.00 | 457,200 | 0 |
| 06-May-2025 | 130.00 | 130.00 | 127.00 | 129.00 | 473,800 | 0 |
| 05-May-2025 | 129.00 | 131.00 | 127.00 | 129.00 | 392,000 | 0 |
| 02-May-2025 | 126.00 | 130.00 | 126.00 | 130.00 | 1,204,800 | 0 |
| 30-Apr-2025 | 127.00 | 127.00 | 125.00 | 126.00 | 1,047,000 | 0 |
| 29-Apr-2025 | 125.00 | 127.00 | 125.00 | 127.00 | 502,000 | 0 |
| 28-Apr-2025 | 126.00 | 138.00 | 123.00 | 125.00 | 4,060,200 | 0 |
| 25-Apr-2025 | 130.00 | 135.00 | 128.00 | 134.00 | 722,200 | 0 |
| 24-Apr-2025 | 131.00 | 133.00 | 125.00 | 129.00 | 995,400 | 0 |
| 23-Apr-2025 | 133.00 | 135.00 | 133.00 | 133.00 | 483,900 | 0 |
| 22-Apr-2025 | 133.00 | 135.00 | 131.00 | 135.00 | 421,000 | 0 |
| 21-Apr-2025 | 131.00 | 133.00 | 130.00 | 133.00 | 730,000 | 0 |
| 17-Apr-2025 | 132.00 | 132.00 | 128.00 | 131.00 | 32,900 | 0 |
| 16-Apr-2025 | 132.00 | 133.00 | 129.00 | 132.00 | 897,200 | 0 |
| 15-Apr-2025 | 128.00 | 129.00 | 126.00 | 129.00 | 985,800 | 0 |
| 14-Apr-2025 | 125.00 | 130.00 | 125.00 | 128.00 | 382,100 | 0 |
| 11-Apr-2025 | 124.00 | 126.00 | 120.00 | 126.00 | 131,200 | 0 |
| 10-Apr-2025 | 121.00 | 125.00 | 121.00 | 124.00 | 974,900 | 0 |
| 09-Apr-2025 | 117.00 | 121.00 | 111.00 | 121.00 | 903,100 | 0 |
| 08-Apr-2025 | 120.00 | 123.00 | 108.00 | 123.00 | 293,000 | 0 |
| 27-Mar-2025 | 136.00 | 137.00 | 123.00 | 123.00 | 2,448,400 | 0 |
| 26-Mar-2025 | 143.00 | 143.00 | 134.00 | 137.00 | 711,300 | 0 |
| 25-Mar-2025 | 139.00 | 144.00 | 134.00 | 143.00 | 810,800 | 0 |
| 24-Mar-2025 | 135.00 | 139.00 | 128.00 | 139.00 | 1,925,700 | 0 |
| 21-Mar-2025 | 134.00 | 138.00 | 130.00 | 136.00 | 774,400 | 0 |
| 20-Mar-2025 | 128.00 | 138.00 | 128.00 | 136.00 | 766,100 | 0 |
| 19-Mar-2025 | 128.00 | 135.00 | 127.00 | 128.00 | 952,200 | 0 |
| 18-Mar-2025 | 135.00 | 135.00 | 129.00 | 132.00 | 892,600 | 0 |
| 17-Mar-2025 | 134.00 | 138.00 | 134.00 | 135.00 | 613,700 | 0 |
| 14-Mar-2025 | 130.00 | 133.00 | 123.00 | 133.00 | 10,545,700 | 0 |
| 13-Mar-2025 | 132.00 | 133.00 | 126.00 | 130.00 | 846,100 | 0 |
| 12-Mar-2025 | 128.00 | 133.00 | 127.00 | 131.00 | 779,400 | 0 |
| 11-Mar-2025 | 128.00 | 130.00 | 127.00 | 130.00 | 798,600 | 0 |
| 10-Mar-2025 | 129.00 | 130.00 | 124.00 | 129.00 | 818,300 | 0 |
| 07-Mar-2025 | 126.00 | 136.00 | 125.00 | 129.00 | 290,300 | 0 |
| 06-Mar-2025 | 120.00 | 131.00 | 120.00 | 131.00 | 570,200 | 0 |
| 05-Mar-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 118,500 | 0 |
| 04-Mar-2025 | 130.00 | 131.00 | 126.00 | 129.00 | 90,600 | 0 |
| 03-Mar-2025 | 131.00 | 133.00 | 128.00 | 130.00 | 26,100 | 0 |
| 28-Feb-2025 | 127.00 | 133.00 | 123.00 | 130.00 | 262,200 | 0 |
| 27-Feb-2025 | 130.00 | 133.00 | 124.00 | 128.00 | 168,500 | 0 |
| 26-Feb-2025 | 130.00 | 133.00 | 125.00 | 133.00 | 73,100 | 0 |
| 25-Feb-2025 | 132.00 | 132.00 | 130.00 | 131.00 | 24,900 | 0 |
| 24-Feb-2025 | 133.00 | 134.00 | 131.00 | 131.00 | 9,800 | 0 |
| 21-Feb-2025 | 131.00 | 134.00 | 130.00 | 133.00 | 8,200 | 0 |
| 20-Feb-2025 | 138.00 | 138.00 | 132.00 | 133.00 | 27,700 | 0 |
| 19-Feb-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 140,800 | 0 |
| 18-Feb-2025 | 127.00 | 139.00 | 127.00 | 138.00 | 407,700 | 0 |
| 17-Feb-2025 | 129.00 | 134.00 | 126.00 | 126.00 | 210,500 | 0 |
| 14-Feb-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 3,000 | 0 |
| 13-Feb-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 80,200 | 0 |
| 12-Feb-2025 | 128.00 | 134.00 | 128.00 | 129.00 | 47,700 | 0 |
| 11-Feb-2025 | 137.00 | 137.00 | 128.00 | 134.00 | 63,400 | 0 |
| 10-Feb-2025 | 132.00 | 139.00 | 132.00 | 137.00 | 557,100 | 0 |
| 07-Feb-2025 | 131.00 | 132.00 | 126.00 | 132.00 | 77,000 | 0 |