| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 195.00 | 197.00 | 193.00 | 195.00 | 122,400 | 0 |
| 17-Jul-2025 | 198.00 | 200.00 | 194.00 | 195.00 | 242,700 | 0 |
| 16-Jul-2025 | 193.00 | 196.00 | 191.00 | 196.00 | 744,100 | 0 |
| 15-Jul-2025 | 196.00 | 199.00 | 193.00 | 194.00 | 206,200 | 0 |
| 14-Jul-2025 | 199.00 | 199.00 | 195.00 | 196.00 | 484,700 | 0 |
| 11-Jul-2025 | 197.00 | 202.00 | 195.00 | 199.00 | 155,300 | 0 |
| 10-Jul-2025 | 197.00 | 199.00 | 195.00 | 198.00 | 317,800 | 0 |
| 09-Jul-2025 | 198.00 | 200.00 | 195.00 | 198.00 | 159,400 | 0 |
| 08-Jul-2025 | 195.00 | 199.00 | 193.00 | 198.00 | 180,500 | 0 |
| 07-Jul-2025 | 196.00 | 199.00 | 191.00 | 195.00 | 245,000 | 0 |
| 04-Jul-2025 | 196.00 | 208.00 | 193.00 | 197.00 | 634,600 | 0 |
| 03-Jul-2025 | 195.00 | 206.00 | 195.00 | 197.00 | 624,400 | 0 |
| 02-Jul-2025 | 200.00 | 200.00 | 196.00 | 196.00 | 451,900 | 0 |
| 01-Jul-2025 | 204.00 | 204.00 | 197.00 | 202.00 | 326,300 | 0 |
| 30-Jun-2025 | 206.00 | 208.00 | 196.00 | 200.00 | 1,113,000 | 0 |
| 26-Jun-2025 | 226.00 | 226.00 | 202.00 | 204.00 | 5,040,200 | 0 |
| 25-Jun-2025 | 202.00 | 252.00 | 202.00 | 226.00 | 18,882,500 | 0 |
| 24-Jun-2025 | 195.00 | 202.00 | 195.00 | 202.00 | 613,400 | 0 |
| 23-Jun-2025 | 198.00 | 204.00 | 187.00 | 195.00 | 635,400 | 0 |
| 20-Jun-2025 | 196.00 | 204.00 | 195.00 | 198.00 | 324,600 | 0 |
| 19-Jun-2025 | 202.00 | 202.00 | 196.00 | 196.00 | 213,200 | 0 |
| 18-Jun-2025 | 200.00 | 202.00 | 198.00 | 202.00 | 75,200 | 0 |
| 17-Jun-2025 | 199.00 | 202.00 | 199.00 | 202.00 | 94,500 | 0 |
| 16-Jun-2025 | 202.00 | 202.00 | 195.00 | 202.00 | 584,200 | 0 |
| 13-Jun-2025 | 200.00 | 202.00 | 197.00 | 202.00 | 117,900 | 0 |
| 12-Jun-2025 | 200.00 | 204.00 | 198.00 | 202.00 | 175,900 | 0 |
| 11-Jun-2025 | 200.00 | 206.00 | 199.00 | 200.00 | 245,900 | 0 |
| 10-Jun-2025 | 193.00 | 204.00 | 193.00 | 200.00 | 544,600 | 0 |
| 05-Jun-2025 | 194.00 | 200.00 | 191.00 | 193.00 | 366,200 | 0 |
| 04-Jun-2025 | 196.00 | 196.00 | 193.00 | 194.00 | 32,000 | 0 |
| 03-Jun-2025 | 193.00 | 197.00 | 191.00 | 196.00 | 366,200 | 0 |
| 02-Jun-2025 | 196.00 | 197.00 | 191.00 | 193.00 | 191,700 | 0 |
| 28-May-2025 | 195.00 | 198.00 | 194.00 | 196.00 | 119,700 | 0 |
| 27-May-2025 | 196.00 | 199.00 | 193.00 | 195.00 | 532,100 | 0 |
| 26-May-2025 | 192.00 | 195.00 | 188.00 | 195.00 | 525,900 | 0 |
| 23-May-2025 | 191.00 | 196.00 | 189.00 | 193.00 | 1,844,700 | 0 |
| 22-May-2025 | 193.00 | 194.00 | 188.00 | 190.00 | 383,700 | 0 |
| 21-May-2025 | 191.00 | 195.00 | 191.00 | 192.00 | 289,500 | 0 |
| 20-May-2025 | 192.00 | 196.00 | 190.00 | 191.00 | 168,100 | 0 |
| 19-May-2025 | 194.00 | 195.00 | 191.00 | 192.00 | 280,600 | 0 |
| 16-May-2025 | 190.00 | 196.00 | 189.00 | 191.00 | 198,400 | 0 |
| 15-May-2025 | 190.00 | 193.00 | 187.00 | 190.00 | 216,600 | 0 |
| 14-May-2025 | 196.00 | 196.00 | 183.00 | 190.00 | 1,090,700 | 0 |
| 09-May-2025 | 202.00 | 202.00 | 192.00 | 195.00 | 355,000 | 0 |
| 08-May-2025 | 204.00 | 204.00 | 198.00 | 202.00 | 941,800 | 0 |
| 07-May-2025 | 212.00 | 214.00 | 198.00 | 204.00 | 984,600 | 0 |
| 06-May-2025 | 206.00 | 214.00 | 206.00 | 212.00 | 529,500 | 0 |
| 05-May-2025 | 208.00 | 212.00 | 204.00 | 208.00 | 337,200 | 0 |
| 02-May-2025 | 208.00 | 210.00 | 204.00 | 208.00 | 582,300 | 0 |
| 30-Apr-2025 | 202.00 | 214.00 | 202.00 | 206.00 | 1,088,200 | 0 |
| 29-Apr-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 327,600 | 0 |
| 28-Apr-2025 | 204.00 | 204.00 | 198.00 | 204.00 | 232,200 | 0 |
| 25-Apr-2025 | 204.00 | 208.00 | 196.00 | 204.00 | 687,000 | 0 |
| 24-Apr-2025 | 206.00 | 210.00 | 200.00 | 204.00 | 306,500 | 0 |
| 23-Apr-2025 | 204.00 | 212.00 | 200.00 | 206.00 | 489,200 | 0 |
| 22-Apr-2025 | 206.00 | 212.00 | 200.00 | 204.00 | 449,400 | 0 |
| 21-Apr-2025 | 197.00 | 208.00 | 197.00 | 206.00 | 689,000 | 0 |
| 17-Apr-2025 | 195.00 | 226.00 | 194.00 | 196.00 | 3,808,900 | 0 |
| 16-Apr-2025 | 196.00 | 198.00 | 189.00 | 197.00 | 473,500 | 0 |
| 15-Apr-2025 | 196.00 | 197.00 | 190.00 | 196.00 | 358,400 | 0 |
| 14-Apr-2025 | 190.00 | 199.00 | 189.00 | 196.00 | 834,100 | 0 |
| 11-Apr-2025 | 193.00 | 200.00 | 186.00 | 190.00 | 329,800 | 0 |
| 10-Apr-2025 | 196.00 | 200.00 | 184.00 | 193.00 | 409,800 | 0 |
| 09-Apr-2025 | 177.00 | 198.00 | 171.00 | 194.00 | 500,700 | 0 |
| 08-Apr-2025 | 188.00 | 191.00 | 175.00 | 178.00 | 1,252,400 | 0 |
| 27-Mar-2025 | 184.00 | 193.00 | 184.00 | 193.00 | 4,916,600 | 0 |
| 26-Mar-2025 | 181.00 | 189.00 | 177.00 | 184.00 | 652,400 | 0 |
| 25-Mar-2025 | 179.00 | 190.00 | 171.00 | 181.00 | 1,353,000 | 0 |
| 24-Mar-2025 | 190.00 | 191.00 | 172.00 | 179.00 | 1,040,600 | 0 |
| 21-Mar-2025 | 198.00 | 198.00 | 170.00 | 190.00 | 454,800 | 0 |
| 20-Mar-2025 | 188.00 | 200.00 | 182.00 | 191.00 | 1,187,900 | 0 |
| 19-Mar-2025 | 191.00 | 196.00 | 182.00 | 190.00 | 820,300 | 0 |
| 18-Mar-2025 | 204.00 | 210.00 | 184.00 | 196.00 | 1,455,200 | 0 |
| 17-Mar-2025 | 212.00 | 214.00 | 192.00 | 204.00 | 1,576,300 | 0 |
| 14-Mar-2025 | 212.00 | 236.00 | 206.00 | 210.00 | 3,139,100 | 0 |
| 13-Mar-2025 | 220.00 | 240.00 | 220.00 | 240.00 | 2,296,400 | 0 |
| 12-Mar-2025 | 244.00 | 244.00 | 244.00 | 244.00 | 987,700 | 0 |
| 11-Mar-2025 | 222.00 | 222.00 | 222.00 | 222.00 | 2,473,600 | 0 |
| 10-Mar-2025 | 189.00 | 202.00 | 189.00 | 202.00 | 599,600 | 0 |
| 07-Mar-2025 | 184.00 | 186.00 | 184.00 | 186.00 | 129,500 | 0 |
| 06-Mar-2025 | 175.00 | 182.00 | 175.00 | 182.00 | 575,200 | 0 |
| 05-Mar-2025 | 179.00 | 179.00 | 175.00 | 178.00 | 846,300 | 0 |
| 04-Mar-2025 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 03-Mar-2025 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 28-Feb-2025 | 210.00 | 216.00 | 190.00 | 191.00 | 1,343,900 | 0 |
| 27-Feb-2025 | 216.00 | 218.00 | 208.00 | 210.00 | 537,200 | 0 |
| 26-Feb-2025 | 212.00 | 222.00 | 208.00 | 216.00 | 647,200 | 0 |
| 25-Feb-2025 | 212.00 | 224.00 | 208.00 | 212.00 | 1,486,800 | 0 |
| 24-Feb-2025 | 222.00 | 224.00 | 218.00 | 220.00 | 525,100 | 0 |
| 21-Feb-2025 | 222.00 | 228.00 | 218.00 | 220.00 | 745,200 | 0 |
| 20-Feb-2025 | 234.00 | 236.00 | 222.00 | 222.00 | 1,404,200 | 0 |
| 19-Feb-2025 | 230.00 | 236.00 | 222.00 | 230.00 | 1,355,500 | 0 |
| 18-Feb-2025 | 220.00 | 228.00 | 220.00 | 224.00 | 739,800 | 0 |
| 17-Feb-2025 | 214.00 | 234.00 | 210.00 | 224.00 | 1,259,300 | 0 |
| 14-Feb-2025 | 222.00 | 228.00 | 216.00 | 216.00 | 818,900 | 0 |
| 13-Feb-2025 | 228.00 | 228.00 | 218.00 | 222.00 | 442,700 | 0 |
| 12-Feb-2025 | 220.00 | 230.00 | 218.00 | 222.00 | 790,100 | 0 |
| 11-Feb-2025 | 220.00 | 238.00 | 214.00 | 220.00 | 2,626,500 | 0 |
| 10-Feb-2025 | 210.00 | 242.00 | 200.00 | 218.00 | 7,977,600 | 0 |
| 07-Feb-2025 | 226.00 | 226.00 | 212.00 | 218.00 | 2,136,300 | 0 |