| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 158.00 | 159.00 | 156.00 | 159.00 | 16,193,400 | 0 |
| 17-Jul-2025 | 156.00 | 158.00 | 154.00 | 157.00 | 20,125,200 | 0 |
| 16-Jul-2025 | 160.00 | 160.00 | 156.00 | 156.00 | 4,061,900 | 0 |
| 15-Jul-2025 | 159.00 | 159.00 | 156.00 | 159.00 | 5,013,800 | 0 |
| 14-Jul-2025 | 160.00 | 160.00 | 156.00 | 159.00 | 8,174,700 | 0 |
| 11-Jul-2025 | 159.00 | 160.00 | 156.00 | 160.00 | 12,208,700 | 0 |
| 10-Jul-2025 | 159.00 | 160.00 | 157.00 | 159.00 | 5,211,500 | 0 |
| 09-Jul-2025 | 157.00 | 160.00 | 156.00 | 159.00 | 3,395,000 | 0 |
| 08-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 5,220,300 | 0 |
| 07-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 6,453,800 | 0 |
| 04-Jul-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 3,086,200 | 0 |
| 03-Jul-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 8,758,400 | 0 |
| 02-Jul-2025 | 159.00 | 159.00 | 155.00 | 159.00 | 4,747,300 | 0 |
| 01-Jul-2025 | 164.00 | 165.00 | 157.00 | 159.00 | 4,019,100 | 0 |
| 30-Jun-2025 | 158.00 | 163.00 | 157.00 | 163.00 | 22,139,900 | 0 |
| 26-Jun-2025 | 156.00 | 157.00 | 152.00 | 157.00 | 6,660,100 | 0 |
| 25-Jun-2025 | 159.00 | 159.00 | 152.00 | 156.00 | 5,608,000 | 0 |
| 24-Jun-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 3,603,100 | 0 |
| 23-Jun-2025 | 162.00 | 162.00 | 156.00 | 157.00 | 2,686,200 | 0 |
| 20-Jun-2025 | 160.00 | 163.00 | 159.00 | 163.00 | 3,586,700 | 0 |
| 19-Jun-2025 | 167.00 | 167.00 | 160.00 | 161.00 | 4,634,400 | 0 |
| 18-Jun-2025 | 170.00 | 170.00 | 165.00 | 166.00 | 3,964,200 | 0 |
| 17-Jun-2025 | 171.00 | 171.00 | 168.00 | 170.00 | 10,910,500 | 0 |
| 16-Jun-2025 | 169.00 | 170.00 | 165.00 | 170.00 | 13,112,400 | 0 |
| 13-Jun-2025 | 170.00 | 171.00 | 168.00 | 169.00 | 3,520,500 | 0 |
| 12-Jun-2025 | 173.00 | 173.00 | 169.00 | 171.00 | 4,266,900 | 0 |
| 11-Jun-2025 | 174.00 | 174.00 | 171.00 | 173.00 | 4,119,500 | 0 |
| 10-Jun-2025 | 174.00 | 175.00 | 172.00 | 174.00 | 7,355,400 | 0 |
| 05-Jun-2025 | 174.00 | 175.00 | 173.00 | 174.00 | 10,472,100 | 0 |
| 04-Jun-2025 | 175.00 | 175.00 | 171.00 | 174.00 | 16,914,800 | 0 |
| 03-Jun-2025 | 171.00 | 176.00 | 169.00 | 174.00 | 12,241,300 | 0 |
| 02-Jun-2025 | 172.00 | 173.00 | 170.00 | 171.00 | 4,618,900 | 0 |
| 28-May-2025 | 175.00 | 176.00 | 172.00 | 173.00 | 3,113,800 | 0 |
| 27-May-2025 | 176.00 | 177.00 | 172.00 | 175.00 | 6,169,100 | 0 |
| 26-May-2025 | 172.00 | 177.00 | 171.00 | 176.00 | 18,311,200 | 0 |
| 23-May-2025 | 171.00 | 172.00 | 170.00 | 172.00 | 1,448,500 | 0 |
| 22-May-2025 | 174.00 | 174.00 | 171.00 | 172.00 | 5,884,800 | 0 |
| 21-May-2025 | 176.00 | 176.00 | 173.00 | 176.00 | 8,845,000 | 0 |
| 20-May-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 4,107,000 | 0 |
| 19-May-2025 | 178.00 | 178.00 | 175.00 | 177.00 | 18,119,400 | 0 |
| 16-May-2025 | 178.00 | 178.00 | 176.00 | 178.00 | 3,225,900 | 0 |
| 15-May-2025 | 178.00 | 178.00 | 175.00 | 178.00 | 13,052,000 | 0 |
| 14-May-2025 | 178.00 | 178.00 | 176.00 | 178.00 | 11,871,600 | 0 |
| 09-May-2025 | 175.00 | 179.00 | 174.00 | 178.00 | 23,599,100 | 0 |
| 08-May-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 4,347,500 | 0 |
| 07-May-2025 | 180.00 | 180.00 | 176.00 | 179.00 | 14,131,900 | 0 |
| 06-May-2025 | 180.00 | 180.00 | 177.00 | 178.00 | 16,353,300 | 0 |
| 05-May-2025 | 179.00 | 181.00 | 176.00 | 180.00 | 36,249,000 | 0 |
| 02-May-2025 | 179.00 | 179.00 | 176.00 | 179.00 | 4,073,400 | 0 |
| 30-Apr-2025 | 180.00 | 180.00 | 176.00 | 179.00 | 6,704,000 | 0 |
| 29-Apr-2025 | 180.00 | 181.00 | 178.00 | 180.00 | 26,872,400 | 0 |
| 28-Apr-2025 | 180.00 | 180.00 | 177.00 | 180.00 | 11,760,600 | 0 |
| 25-Apr-2025 | 180.00 | 181.00 | 177.00 | 180.00 | 11,865,300 | 0 |
| 24-Apr-2025 | 180.00 | 181.00 | 177.00 | 180.00 | 19,473,100 | 0 |
| 23-Apr-2025 | 179.00 | 181.00 | 177.00 | 180.00 | 12,670,000 | 0 |
| 22-Apr-2025 | 176.00 | 179.00 | 172.00 | 179.00 | 20,108,800 | 0 |
| 21-Apr-2025 | 172.00 | 177.00 | 170.00 | 176.00 | 22,514,400 | 0 |
| 17-Apr-2025 | 172.00 | 173.00 | 166.00 | 172.00 | 17,113,800 | 0 |
| 16-Apr-2025 | 166.00 | 172.00 | 163.00 | 172.00 | 33,464,400 | 0 |
| 15-Apr-2025 | 164.00 | 168.00 | 160.00 | 166.00 | 13,208,000 | 0 |
| 14-Apr-2025 | 161.00 | 166.00 | 158.00 | 164.00 | 16,702,400 | 0 |
| 11-Apr-2025 | 167.00 | 167.00 | 156.00 | 160.00 | 3,771,100 | 0 |
| 10-Apr-2025 | 147.00 | 170.00 | 147.00 | 167.00 | 30,213,400 | 0 |
| 09-Apr-2025 | 145.00 | 147.00 | 134.00 | 147.00 | 11,303,600 | 0 |
| 08-Apr-2025 | 160.00 | 160.00 | 141.00 | 146.00 | 5,170,900 | 0 |
| 27-Mar-2025 | 165.00 | 165.00 | 161.00 | 165.00 | 3,364,700 | 0 |
| 26-Mar-2025 | 163.00 | 165.00 | 162.00 | 165.00 | 3,731,100 | 0 |
| 25-Mar-2025 | 164.00 | 164.00 | 157.00 | 164.00 | 8,115,200 | 0 |
| 24-Mar-2025 | 173.00 | 173.00 | 164.00 | 164.00 | 7,120,900 | 0 |
| 21-Mar-2025 | 179.00 | 179.00 | 170.00 | 172.00 | 5,789,200 | 0 |
| 20-Mar-2025 | 174.00 | 176.00 | 171.00 | 176.00 | 17,113,600 | 0 |
| 19-Mar-2025 | 173.00 | 174.00 | 169.00 | 174.00 | 8,784,100 | 0 |
| 18-Mar-2025 | 178.00 | 178.00 | 156.00 | 173.00 | 13,868,800 | 0 |
| 17-Mar-2025 | 175.00 | 180.00 | 174.00 | 178.00 | 23,775,200 | 0 |
| 14-Mar-2025 | 177.00 | 177.00 | 171.00 | 174.00 | 13,708,500 | 0 |
| 13-Mar-2025 | 174.00 | 178.00 | 171.00 | 177.00 | 20,769,300 | 0 |
| 12-Mar-2025 | 170.00 | 175.00 | 166.00 | 174.00 | 14,605,100 | 0 |
| 11-Mar-2025 | 175.00 | 176.00 | 165.00 | 171.00 | 18,655,500 | 0 |
| 10-Mar-2025 | 180.00 | 180.00 | 175.00 | 175.00 | 12,129,900 | 0 |
| 07-Mar-2025 | 179.00 | 181.00 | 177.00 | 180.00 | 15,374,500 | 0 |
| 06-Mar-2025 | 177.00 | 179.00 | 176.00 | 179.00 | 20,462,800 | 0 |
| 05-Mar-2025 | 175.00 | 180.00 | 174.00 | 177.00 | 22,772,500 | 0 |
| 04-Mar-2025 | 178.00 | 179.00 | 173.00 | 175.00 | 11,788,400 | 0 |
| 03-Mar-2025 | 175.00 | 180.00 | 174.00 | 179.00 | 28,919,800 | 0 |
| 28-Feb-2025 | 184.00 | 185.00 | 174.00 | 175.00 | 23,093,300 | 0 |
| 27-Feb-2025 | 188.00 | 189.00 | 180.00 | 184.00 | 23,227,700 | 0 |
| 26-Feb-2025 | 189.00 | 193.00 | 186.00 | 188.00 | 16,638,400 | 0 |
| 25-Feb-2025 | 195.00 | 197.00 | 190.00 | 190.00 | 16,725,800 | 0 |
| 24-Feb-2025 | 199.00 | 200.00 | 193.00 | 195.00 | 25,454,100 | 0 |
| 21-Feb-2025 | 202.00 | 202.00 | 196.00 | 199.00 | 26,088,300 | 0 |
| 20-Feb-2025 | 200.00 | 204.00 | 198.00 | 202.00 | 36,217,600 | 0 |
| 19-Feb-2025 | 195.00 | 200.00 | 192.00 | 199.00 | 42,436,900 | 0 |
| 18-Feb-2025 | 196.00 | 202.00 | 194.00 | 199.00 | 56,212,300 | 0 |
| 17-Feb-2025 | 191.00 | 197.00 | 189.00 | 196.00 | 33,433,200 | 0 |
| 14-Feb-2025 | 189.00 | 193.00 | 189.00 | 191.00 | 53,776,400 | 0 |
| 13-Feb-2025 | 190.00 | 190.00 | 188.00 | 189.00 | 10,932,000 | 0 |
| 12-Feb-2025 | 190.00 | 190.00 | 187.00 | 190.00 | 26,939,900 | 0 |
| 11-Feb-2025 | 192.00 | 193.00 | 187.00 | 189.00 | 19,368,100 | 0 |
| 10-Feb-2025 | 188.00 | 192.00 | 184.00 | 191.00 | 32,295,300 | 0 |
| 07-Feb-2025 | 186.00 | 189.00 | 183.00 | 188.00 | 24,148,800 | 0 |