| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 140.00 | 140.00 | 136.00 | 136.00 | 445,000 | 0 |
| 17-Jul-2025 | 142.00 | 142.00 | 136.00 | 138.00 | 678,800 | 0 |
| 16-Jul-2025 | 138.00 | 140.00 | 138.00 | 138.00 | 379,600 | 0 |
| 15-Jul-2025 | 144.00 | 146.00 | 137.00 | 138.00 | 1,642,000 | 0 |
| 14-Jul-2025 | 147.00 | 148.00 | 143.00 | 144.00 | 506,100 | 0 |
| 11-Jul-2025 | 150.00 | 150.00 | 141.00 | 147.00 | 1,800,500 | 0 |
| 10-Jul-2025 | 147.00 | 154.00 | 147.00 | 149.00 | 3,401,900 | 0 |
| 09-Jul-2025 | 143.00 | 147.00 | 142.00 | 147.00 | 2,511,400 | 0 |
| 08-Jul-2025 | 138.00 | 142.00 | 138.00 | 142.00 | 1,184,500 | 0 |
| 07-Jul-2025 | 136.00 | 140.00 | 134.00 | 138.00 | 640,000 | 0 |
| 04-Jul-2025 | 135.00 | 137.00 | 135.00 | 136.00 | 445,900 | 0 |
| 03-Jul-2025 | 134.00 | 136.00 | 132.00 | 135.00 | 820,400 | 0 |
| 02-Jul-2025 | 135.00 | 136.00 | 131.00 | 134.00 | 762,400 | 0 |
| 01-Jul-2025 | 136.00 | 138.00 | 133.00 | 135.00 | 773,200 | 0 |
| 30-Jun-2025 | 139.00 | 140.00 | 134.00 | 136.00 | 1,290,100 | 0 |
| 26-Jun-2025 | 138.00 | 140.00 | 136.00 | 137.00 | 634,900 | 0 |
| 25-Jun-2025 | 138.00 | 140.00 | 134.00 | 140.00 | 1,620,300 | 0 |
| 24-Jun-2025 | 136.00 | 137.00 | 134.00 | 137.00 | 1,627,400 | 0 |
| 23-Jun-2025 | 136.00 | 139.00 | 134.00 | 134.00 | 587,500 | 0 |
| 20-Jun-2025 | 135.00 | 141.00 | 135.00 | 137.00 | 1,534,000 | 0 |
| 19-Jun-2025 | 138.00 | 140.00 | 135.00 | 135.00 | 975,500 | 0 |
| 18-Jun-2025 | 140.00 | 140.00 | 136.00 | 138.00 | 780,900 | 0 |
| 17-Jun-2025 | 132.00 | 140.00 | 131.00 | 140.00 | 1,865,200 | 0 |
| 16-Jun-2025 | 133.00 | 134.00 | 131.00 | 132.00 | 661,100 | 0 |
| 13-Jun-2025 | 136.00 | 137.00 | 129.00 | 133.00 | 1,567,100 | 0 |
| 12-Jun-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 778,100 | 0 |
| 11-Jun-2025 | 140.00 | 141.00 | 136.00 | 137.00 | 1,890,000 | 0 |
| 10-Jun-2025 | 144.00 | 151.00 | 138.00 | 141.00 | 9,337,100 | 0 |
| 05-Jun-2025 | 135.00 | 149.00 | 135.00 | 142.00 | 11,677,000 | 0 |
| 04-Jun-2025 | 132.00 | 136.00 | 131.00 | 134.00 | 762,200 | 0 |
| 03-Jun-2025 | 132.00 | 132.00 | 130.00 | 130.00 | 530,100 | 0 |
| 02-Jun-2025 | 132.00 | 134.00 | 130.00 | 132.00 | 882,500 | 0 |
| 28-May-2025 | 131.00 | 133.00 | 130.00 | 132.00 | 661,100 | 0 |
| 27-May-2025 | 130.00 | 132.00 | 128.00 | 131.00 | 777,200 | 0 |
| 26-May-2025 | 129.00 | 130.00 | 127.00 | 130.00 | 1,217,300 | 0 |
| 23-May-2025 | 128.00 | 128.00 | 127.00 | 128.00 | 416,200 | 0 |
| 22-May-2025 | 126.00 | 128.00 | 126.00 | 127.00 | 434,900 | 0 |
| 21-May-2025 | 126.00 | 126.00 | 124.00 | 126.00 | 573,600 | 0 |
| 20-May-2025 | 126.00 | 126.00 | 123.00 | 125.00 | 1,041,100 | 0 |
| 19-May-2025 | 125.00 | 126.00 | 123.00 | 126.00 | 422,000 | 0 |
| 16-May-2025 | 124.00 | 125.00 | 122.00 | 124.00 | 920,200 | 0 |
| 15-May-2025 | 125.00 | 125.00 | 122.00 | 124.00 | 609,500 | 0 |
| 14-May-2025 | 123.00 | 128.00 | 123.00 | 125.00 | 1,036,900 | 0 |
| 09-May-2025 | 124.00 | 124.00 | 121.00 | 123.00 | 800,000 | 0 |
| 08-May-2025 | 124.00 | 125.00 | 121.00 | 123.00 | 535,800 | 0 |
| 07-May-2025 | 121.00 | 124.00 | 120.00 | 124.00 | 805,100 | 0 |
| 06-May-2025 | 119.00 | 122.00 | 119.00 | 121.00 | 573,200 | 0 |
| 05-May-2025 | 117.00 | 120.00 | 117.00 | 120.00 | 710,800 | 0 |
| 02-May-2025 | 116.00 | 117.00 | 115.00 | 117.00 | 716,100 | 0 |
| 30-Apr-2025 | 114.00 | 116.00 | 114.00 | 116.00 | 654,000 | 0 |
| 29-Apr-2025 | 115.00 | 116.00 | 113.00 | 115.00 | 766,100 | 0 |
| 28-Apr-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 738,900 | 0 |
| 25-Apr-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 873,000 | 0 |
| 24-Apr-2025 | 114.00 | 116.00 | 114.00 | 114.00 | 1,199,600 | 0 |
| 23-Apr-2025 | 114.00 | 116.00 | 114.00 | 115.00 | 708,600 | 0 |
| 22-Apr-2025 | 115.00 | 116.00 | 111.00 | 114.00 | 909,600 | 0 |
| 21-Apr-2025 | 114.00 | 116.00 | 114.00 | 115.00 | 1,046,400 | 0 |
| 17-Apr-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 884,100 | 0 |
| 16-Apr-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 824,000 | 0 |
| 15-Apr-2025 | 115.00 | 115.00 | 113.00 | 114.00 | 784,400 | 0 |
| 14-Apr-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 536,700 | 0 |
| 11-Apr-2025 | 112.00 | 115.00 | 111.00 | 113.00 | 1,013,700 | 0 |
| 10-Apr-2025 | 112.00 | 113.00 | 110.00 | 112.00 | 1,063,500 | 0 |
| 09-Apr-2025 | 112.00 | 113.00 | 111.00 | 111.00 | 429,800 | 0 |
| 08-Apr-2025 | 115.00 | 115.00 | 109.00 | 111.00 | 989,300 | 0 |
| 27-Mar-2025 | 114.00 | 115.00 | 113.00 | 115.00 | 900,200 | 0 |
| 26-Mar-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 1,014,300 | 0 |
| 25-Mar-2025 | 114.00 | 117.00 | 113.00 | 117.00 | 1,035,900 | 0 |
| 24-Mar-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 906,000 | 0 |
| 21-Mar-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 885,100 | 0 |
| 20-Mar-2025 | 113.00 | 115.00 | 112.00 | 115.00 | 959,500 | 0 |
| 19-Mar-2025 | 112.00 | 114.00 | 112.00 | 114.00 | 923,900 | 0 |
| 18-Mar-2025 | 114.00 | 114.00 | 110.00 | 112.00 | 1,111,900 | 0 |
| 17-Mar-2025 | 114.00 | 116.00 | 113.00 | 115.00 | 893,600 | 0 |
| 14-Mar-2025 | 113.00 | 114.00 | 113.00 | 114.00 | 993,100 | 0 |
| 13-Mar-2025 | 114.00 | 114.00 | 112.00 | 113.00 | 916,000 | 0 |
| 12-Mar-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 917,600 | 0 |
| 11-Mar-2025 | 114.00 | 115.00 | 110.00 | 113.00 | 934,400 | 0 |
| 10-Mar-2025 | 113.00 | 115.00 | 113.00 | 114.00 | 1,003,500 | 0 |
| 07-Mar-2025 | 112.00 | 113.00 | 112.00 | 113.00 | 1,302,800 | 0 |
| 06-Mar-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 1,060,500 | 0 |
| 05-Mar-2025 | 112.00 | 113.00 | 108.00 | 111.00 | 2,726,700 | 0 |
| 04-Mar-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 2,156,600 | 0 |
| 03-Mar-2025 | 109.00 | 111.00 | 109.00 | 111.00 | 1,035,700 | 0 |
| 28-Feb-2025 | 112.00 | 112.00 | 108.00 | 109.00 | 1,939,500 | 0 |
| 27-Feb-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 1,444,000 | 0 |
| 26-Feb-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 1,253,300 | 0 |
| 25-Feb-2025 | 111.00 | 112.00 | 107.00 | 111.00 | 2,072,800 | 0 |
| 24-Feb-2025 | 111.00 | 111.00 | 107.00 | 111.00 | 1,081,900 | 0 |
| 21-Feb-2025 | 112.00 | 113.00 | 110.00 | 111.00 | 2,073,300 | 0 |
| 20-Feb-2025 | 112.00 | 114.00 | 110.00 | 113.00 | 1,897,600 | 0 |
| 19-Feb-2025 | 118.00 | 118.00 | 111.00 | 112.00 | 3,073,000 | 0 |
| 18-Feb-2025 | 117.00 | 119.00 | 116.00 | 116.00 | 1,094,500 | 0 |
| 17-Feb-2025 | 119.00 | 120.00 | 115.00 | 117.00 | 2,272,300 | 0 |
| 14-Feb-2025 | 118.00 | 120.00 | 118.00 | 119.00 | 950,700 | 0 |
| 13-Feb-2025 | 118.00 | 122.00 | 115.00 | 118.00 | 2,849,600 | 0 |
| 12-Feb-2025 | 121.00 | 123.00 | 116.00 | 118.00 | 2,256,600 | 0 |
| 11-Feb-2025 | 125.00 | 125.00 | 120.00 | 121.00 | 1,933,000 | 0 |
| 10-Feb-2025 | 127.00 | 127.00 | 121.00 | 125.00 | 2,450,700 | 0 |
| 07-Feb-2025 | 125.00 | 126.00 | 124.00 | 126.00 | 1,177,600 | 0 |