| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 202.00 | 206.00 | 197.00 | 202.00 | 1,464,200 | 0 |
| 17-Jul-2025 | 204.00 | 212.00 | 200.00 | 202.00 | 773,500 | 0 |
| 16-Jul-2025 | 206.00 | 206.00 | 200.00 | 202.00 | 118,300 | 0 |
| 15-Jul-2025 | 204.00 | 206.00 | 199.00 | 204.00 | 381,800 | 0 |
| 14-Jul-2025 | 208.00 | 208.00 | 200.00 | 202.00 | 549,500 | 0 |
| 11-Jul-2025 | 218.00 | 220.00 | 202.00 | 206.00 | 2,339,400 | 0 |
| 10-Jul-2025 | 200.00 | 218.00 | 196.00 | 216.00 | 4,301,500 | 0 |
| 09-Jul-2025 | 200.00 | 200.00 | 197.00 | 197.00 | 161,500 | 0 |
| 08-Jul-2025 | 199.00 | 199.00 | 195.00 | 199.00 | 154,600 | 0 |
| 07-Jul-2025 | 196.00 | 199.00 | 193.00 | 199.00 | 13,800 | 0 |
| 04-Jul-2025 | 196.00 | 199.00 | 193.00 | 196.00 | 311,800 | 0 |
| 03-Jul-2025 | 197.00 | 200.00 | 193.00 | 198.00 | 315,300 | 0 |
| 02-Jul-2025 | 200.00 | 200.00 | 195.00 | 198.00 | 218,100 | 0 |
| 01-Jul-2025 | 200.00 | 202.00 | 197.00 | 198.00 | 205,300 | 0 |
| 30-Jun-2025 | 197.00 | 200.00 | 195.00 | 198.00 | 283,100 | 0 |
| 26-Jun-2025 | 197.00 | 206.00 | 196.00 | 199.00 | 286,700 | 0 |
| 25-Jun-2025 | 202.00 | 206.00 | 199.00 | 206.00 | 45,600 | 0 |
| 24-Jun-2025 | 200.00 | 222.00 | 198.00 | 202.00 | 1,198,500 | 0 |
| 23-Jun-2025 | 202.00 | 202.00 | 198.00 | 200.00 | 80,000 | 0 |
| 20-Jun-2025 | 206.00 | 210.00 | 196.00 | 208.00 | 388,200 | 0 |
| 19-Jun-2025 | 206.00 | 206.00 | 202.00 | 206.00 | 42,000 | 0 |
| 18-Jun-2025 | 210.00 | 210.00 | 200.00 | 206.00 | 347,200 | 0 |
| 17-Jun-2025 | 212.00 | 212.00 | 204.00 | 206.00 | 429,000 | 0 |
| 16-Jun-2025 | 214.00 | 214.00 | 204.00 | 206.00 | 234,700 | 0 |
| 13-Jun-2025 | 206.00 | 212.00 | 204.00 | 204.00 | 680,200 | 0 |
| 12-Jun-2025 | 214.00 | 216.00 | 212.00 | 212.00 | 350,200 | 0 |
| 11-Jun-2025 | 212.00 | 228.00 | 206.00 | 214.00 | 803,500 | 0 |
| 10-Jun-2025 | 218.00 | 220.00 | 206.00 | 214.00 | 1,258,500 | 0 |
| 05-Jun-2025 | 204.00 | 226.00 | 202.00 | 218.00 | 2,856,100 | 0 |
| 04-Jun-2025 | 202.00 | 214.00 | 202.00 | 206.00 | 1,366,900 | 0 |
| 03-Jun-2025 | 206.00 | 214.00 | 200.00 | 202.00 | 1,079,700 | 0 |
| 02-Jun-2025 | 200.00 | 212.00 | 198.00 | 206.00 | 2,269,400 | 0 |
| 28-May-2025 | 204.00 | 206.00 | 200.00 | 200.00 | 743,000 | 0 |
| 27-May-2025 | 197.00 | 206.00 | 197.00 | 200.00 | 428,000 | 0 |
| 26-May-2025 | 206.00 | 206.00 | 196.00 | 197.00 | 1,494,500 | 0 |
| 23-May-2025 | 208.00 | 210.00 | 200.00 | 202.00 | 688,700 | 0 |
| 22-May-2025 | 195.00 | 214.00 | 195.00 | 208.00 | 2,570,600 | 0 |
| 21-May-2025 | 196.00 | 200.00 | 194.00 | 195.00 | 913,800 | 0 |
| 20-May-2025 | 195.00 | 202.00 | 192.00 | 196.00 | 1,583,400 | 0 |
| 19-May-2025 | 202.00 | 202.00 | 194.00 | 194.00 | 1,422,500 | 0 |
| 16-May-2025 | 202.00 | 204.00 | 198.00 | 200.00 | 254,500 | 0 |
| 15-May-2025 | 199.00 | 208.00 | 197.00 | 202.00 | 1,444,400 | 0 |
| 14-May-2025 | 200.00 | 202.00 | 191.00 | 195.00 | 1,226,400 | 0 |
| 09-May-2025 | 200.00 | 204.00 | 195.00 | 200.00 | 1,111,500 | 0 |
| 08-May-2025 | 210.00 | 222.00 | 198.00 | 202.00 | 4,106,400 | 0 |
| 07-May-2025 | 210.00 | 250.00 | 200.00 | 202.00 | 8,839,400 | 0 |
| 06-May-2025 | 200.00 | 232.00 | 191.00 | 210.00 | 17,402,900 | 0 |
| 05-May-2025 | 170.00 | 175.00 | 166.00 | 173.00 | 1,995,200 | 0 |
| 02-May-2025 | 164.00 | 198.00 | 159.00 | 175.00 | 5,148,600 | 0 |
| 30-Apr-2025 | 166.00 | 166.00 | 161.00 | 162.00 | 1,285,200 | 0 |
| 29-Apr-2025 | 164.00 | 169.00 | 164.00 | 166.00 | 794,500 | 0 |
| 28-Apr-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 334,900 | 0 |
| 25-Apr-2025 | 162.00 | 163.00 | 159.00 | 162.00 | 372,700 | 0 |
| 24-Apr-2025 | 162.00 | 162.00 | 158.00 | 161.00 | 768,100 | 0 |
| 23-Apr-2025 | 162.00 | 162.00 | 159.00 | 161.00 | 339,600 | 0 |
| 22-Apr-2025 | 161.00 | 164.00 | 159.00 | 160.00 | 759,400 | 0 |
| 21-Apr-2025 | 167.00 | 169.00 | 160.00 | 164.00 | 1,192,200 | 0 |
| 17-Apr-2025 | 164.00 | 167.00 | 159.00 | 166.00 | 753,700 | 0 |
| 16-Apr-2025 | 168.00 | 170.00 | 160.00 | 163.00 | 976,700 | 0 |
| 15-Apr-2025 | 167.00 | 169.00 | 163.00 | 167.00 | 209,400 | 0 |
| 14-Apr-2025 | 162.00 | 170.00 | 159.00 | 166.00 | 687,300 | 0 |
| 11-Apr-2025 | 164.00 | 168.00 | 163.00 | 167.00 | 203,000 | 0 |
| 10-Apr-2025 | 164.00 | 165.00 | 163.00 | 164.00 | 46,700 | 0 |
| 09-Apr-2025 | 165.00 | 165.00 | 162.00 | 163.00 | 43,100 | 0 |
| 08-Apr-2025 | 165.00 | 165.00 | 160.00 | 165.00 | 97,200 | 0 |
| 27-Mar-2025 | 173.00 | 173.00 | 167.00 | 171.00 | 52,200 | 0 |
| 26-Mar-2025 | 173.00 | 174.00 | 170.00 | 172.00 | 123,800 | 0 |
| 25-Mar-2025 | 168.00 | 173.00 | 168.00 | 173.00 | 188,100 | 0 |
| 24-Mar-2025 | 170.00 | 170.00 | 165.00 | 168.00 | 92,500 | 0 |
| 21-Mar-2025 | 169.00 | 172.00 | 166.00 | 170.00 | 157,700 | 0 |
| 20-Mar-2025 | 168.00 | 169.00 | 166.00 | 169.00 | 19,400 | 0 |
| 19-Mar-2025 | 167.00 | 169.00 | 166.00 | 167.00 | 37,400 | 0 |
| 18-Mar-2025 | 167.00 | 171.00 | 165.00 | 169.00 | 54,800 | 0 |
| 17-Mar-2025 | 171.00 | 175.00 | 165.00 | 167.00 | 203,700 | 0 |
| 14-Mar-2025 | 171.00 | 173.00 | 168.00 | 171.00 | 52,500 | 0 |
| 13-Mar-2025 | 173.00 | 173.00 | 167.00 | 168.00 | 23,400 | 0 |
| 12-Mar-2025 | 172.00 | 172.00 | 167.00 | 167.00 | 141,100 | 0 |
| 11-Mar-2025 | 173.00 | 173.00 | 166.00 | 171.00 | 48,200 | 0 |
| 10-Mar-2025 | 173.00 | 173.00 | 170.00 | 170.00 | 84,900 | 0 |
| 07-Mar-2025 | 170.00 | 173.00 | 170.00 | 172.00 | 83,900 | 0 |
| 06-Mar-2025 | 169.00 | 179.00 | 169.00 | 172.00 | 79,900 | 0 |
| 05-Mar-2025 | 170.00 | 171.00 | 166.00 | 169.00 | 256,600 | 0 |
| 04-Mar-2025 | 172.00 | 173.00 | 165.00 | 172.00 | 268,900 | 0 |
| 03-Mar-2025 | 174.00 | 174.00 | 169.00 | 171.00 | 79,800 | 0 |
| 28-Feb-2025 | 172.00 | 178.00 | 168.00 | 174.00 | 149,700 | 0 |
| 27-Feb-2025 | 177.00 | 187.00 | 169.00 | 176.00 | 256,400 | 0 |
| 26-Feb-2025 | 183.00 | 189.00 | 170.00 | 178.00 | 429,100 | 0 |
| 25-Feb-2025 | 200.00 | 202.00 | 180.00 | 180.00 | 735,600 | 0 |
| 24-Feb-2025 | 184.00 | 212.00 | 181.00 | 196.00 | 4,623,400 | 0 |
| 21-Feb-2025 | 171.00 | 176.00 | 169.00 | 176.00 | 276,600 | 0 |
| 20-Feb-2025 | 172.00 | 173.00 | 168.00 | 170.00 | 41,700 | 0 |
| 19-Feb-2025 | 172.00 | 173.00 | 169.00 | 171.00 | 191,600 | 0 |
| 18-Feb-2025 | 170.00 | 171.00 | 169.00 | 171.00 | 59,300 | 0 |
| 17-Feb-2025 | 169.00 | 172.00 | 169.00 | 169.00 | 208,600 | 0 |
| 14-Feb-2025 | 172.00 | 172.00 | 168.00 | 170.00 | 51,500 | 0 |
| 13-Feb-2025 | 168.00 | 172.00 | 165.00 | 172.00 | 78,900 | 0 |
| 12-Feb-2025 | 166.00 | 169.00 | 165.00 | 169.00 | 60,300 | 0 |
| 11-Feb-2025 | 166.00 | 170.00 | 165.00 | 166.00 | 240,100 | 0 |
| 10-Feb-2025 | 168.00 | 170.00 | 166.00 | 167.00 | 205,500 | 0 |
| 07-Feb-2025 | 173.00 | 173.00 | 168.00 | 170.00 | 74,300 | 0 |