| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 290.00 | 306.00 | 290.00 | 296.00 | 64,400 | 0 |
| 17-Jul-2025 | 300.00 | 300.00 | 290.00 | 290.00 | 31,600 | 0 |
| 16-Jul-2025 | 300.00 | 300.00 | 294.00 | 300.00 | 4,200 | 0 |
| 15-Jul-2025 | 298.00 | 308.00 | 292.00 | 302.00 | 144,700 | 0 |
| 14-Jul-2025 | 310.00 | 310.00 | 294.00 | 300.00 | 97,200 | 0 |
| 11-Jul-2025 | 314.00 | 314.00 | 294.00 | 310.00 | 27,300 | 0 |
| 10-Jul-2025 | 306.00 | 312.00 | 290.00 | 312.00 | 88,900 | 0 |
| 09-Jul-2025 | 296.00 | 298.00 | 290.00 | 290.00 | 17,700 | 0 |
| 08-Jul-2025 | 294.00 | 314.00 | 294.00 | 300.00 | 46,300 | 0 |
| 07-Jul-2025 | 308.00 | 340.00 | 300.00 | 312.00 | 454,200 | 0 |
| 04-Jul-2025 | 308.00 | 358.00 | 298.00 | 300.00 | 750,800 | 0 |
| 03-Jul-2025 | 328.00 | 342.00 | 304.00 | 308.00 | 1,383,000 | 0 |
| 02-Jul-2025 | 302.00 | 328.00 | 286.00 | 328.00 | 2,180,400 | 0 |
| 01-Jul-2025 | 296.00 | 300.00 | 264.00 | 298.00 | 1,132,000 | 0 |
| 30-Jun-2025 | 266.00 | 316.00 | 260.00 | 294.00 | 3,749,800 | 0 |
| 26-Jun-2025 | 260.00 | 260.00 | 254.00 | 254.00 | 58,800 | 0 |
| 25-Jun-2025 | 270.00 | 270.00 | 252.00 | 260.00 | 7,900 | 0 |
| 24-Jun-2025 | 252.00 | 260.00 | 250.00 | 260.00 | 2,621,700 | 0 |
| 23-Jun-2025 | 266.00 | 290.00 | 254.00 | 254.00 | 205,700 | 0 |
| 20-Jun-2025 | 262.00 | 278.00 | 262.00 | 266.00 | 48,300 | 0 |
| 19-Jun-2025 | 274.00 | 282.00 | 274.00 | 278.00 | 39,000 | 0 |
| 18-Jun-2025 | 270.00 | 284.00 | 270.00 | 282.00 | 136,200 | 0 |
| 17-Jun-2025 | 306.00 | 306.00 | 260.00 | 286.00 | 281,400 | 0 |
| 16-Jun-2025 | 292.00 | 294.00 | 282.00 | 294.00 | 254,200 | 0 |
| 13-Jun-2025 | 308.00 | 308.00 | 282.00 | 290.00 | 87,100 | 0 |
| 12-Jun-2025 | 300.00 | 300.00 | 288.00 | 298.00 | 186,900 | 0 |
| 11-Jun-2025 | 290.00 | 310.00 | 290.00 | 296.00 | 453,800 | 0 |
| 10-Jun-2025 | 300.00 | 302.00 | 280.00 | 300.00 | 56,800 | 0 |
| 05-Jun-2025 | 316.00 | 316.00 | 298.00 | 300.00 | 182,600 | 0 |
| 04-Jun-2025 | 326.00 | 326.00 | 306.00 | 316.00 | 143,500 | 0 |
| 03-Jun-2025 | 330.00 | 338.00 | 310.00 | 326.00 | 206,700 | 0 |
| 02-Jun-2025 | 316.00 | 326.00 | 304.00 | 326.00 | 6,682,700 | 0 |
| 28-May-2025 | 282.00 | 310.00 | 276.00 | 310.00 | 912,500 | 0 |
| 27-May-2025 | 296.00 | 296.00 | 268.00 | 288.00 | 846,800 | 0 |
| 26-May-2025 | 268.00 | 296.00 | 258.00 | 288.00 | 1,655,300 | 0 |
| 23-May-2025 | 292.00 | 292.00 | 292.00 | 292.00 | 205,900 | 0 |
| 22-May-2025 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | 0 |
| 21-May-2025 | 276.00 | 342.00 | 264.00 | 342.00 | 14,211,100 | 0 |
| 20-May-2025 | 272.00 | 284.00 | 262.00 | 274.00 | 736,000 | 0 |
| 19-May-2025 | 270.00 | 280.00 | 250.00 | 264.00 | 532,400 | 0 |
| 16-May-2025 | 274.00 | 280.00 | 250.00 | 270.00 | 455,300 | 0 |
| 15-May-2025 | 324.00 | 328.00 | 248.00 | 272.00 | 3,912,200 | 0 |
| 14-May-2025 | 200.00 | 270.00 | 200.00 | 270.00 | 46,174,800 | 0 |
| 09-May-2025 | 196.00 | 206.00 | 194.00 | 200.00 | 1,706,300 | 0 |
| 08-May-2025 | 195.00 | 198.00 | 192.00 | 193.00 | 2,391,900 | 0 |
| 07-May-2025 | 193.00 | 198.00 | 187.00 | 195.00 | 8,561,100 | 0 |
| 06-May-2025 | 194.00 | 194.00 | 184.00 | 191.00 | 48,900 | 0 |
| 05-May-2025 | 190.00 | 195.00 | 186.00 | 193.00 | 293,500 | 0 |
| 02-May-2025 | 202.00 | 208.00 | 190.00 | 190.00 | 1,544,800 | 0 |
| 30-Apr-2025 | 197.00 | 200.00 | 197.00 | 199.00 | 153,800 | 0 |
| 29-Apr-2025 | 200.00 | 208.00 | 195.00 | 195.00 | 587,100 | 0 |
| 28-Apr-2025 | 198.00 | 214.00 | 198.00 | 204.00 | 333,000 | 0 |
| 25-Apr-2025 | 196.00 | 204.00 | 196.00 | 204.00 | 16,800 | 0 |
| 24-Apr-2025 | 208.00 | 208.00 | 190.00 | 200.00 | 508,500 | 0 |
| 23-Apr-2025 | 204.00 | 214.00 | 194.00 | 208.00 | 315,600 | 0 |
| 22-Apr-2025 | 204.00 | 216.00 | 202.00 | 206.00 | 1,816,400 | 0 |
| 21-Apr-2025 | 204.00 | 218.00 | 204.00 | 212.00 | 141,600 | 0 |
| 17-Apr-2025 | 208.00 | 218.00 | 208.00 | 212.00 | 2,000 | 0 |
| 16-Apr-2025 | 212.00 | 216.00 | 187.00 | 214.00 | 455,600 | 0 |
| 15-Apr-2025 | 212.00 | 218.00 | 212.00 | 218.00 | 138,100 | 0 |
| 14-Apr-2025 | 218.00 | 220.00 | 210.00 | 216.00 | 189,100 | 0 |
| 11-Apr-2025 | 220.00 | 222.00 | 212.00 | 218.00 | 108,000 | 0 |
| 10-Apr-2025 | 218.00 | 222.00 | 216.00 | 218.00 | 489,100 | 0 |
| 09-Apr-2025 | 212.00 | 222.00 | 212.00 | 212.00 | 616,400 | 0 |
| 08-Apr-2025 | 204.00 | 216.00 | 198.00 | 212.00 | 1,127,000 | 0 |
| 27-Mar-2025 | 220.00 | 222.00 | 210.00 | 218.00 | 137,600 | 0 |
| 26-Mar-2025 | 200.00 | 236.00 | 200.00 | 218.00 | 594,400 | 0 |
| 25-Mar-2025 | 195.00 | 230.00 | 195.00 | 210.00 | 1,082,800 | 0 |
| 24-Mar-2025 | 220.00 | 228.00 | 210.00 | 212.00 | 1,448,600 | 0 |
| 21-Mar-2025 | 220.00 | 224.00 | 192.00 | 222.00 | 2,518,800 | 0 |
| 20-Mar-2025 | 212.00 | 232.00 | 204.00 | 214.00 | 381,500 | 0 |
| 19-Mar-2025 | 214.00 | 226.00 | 190.00 | 208.00 | 566,900 | 0 |
| 18-Mar-2025 | 212.00 | 216.00 | 192.00 | 210.00 | 867,200 | 0 |
| 17-Mar-2025 | 220.00 | 220.00 | 196.00 | 212.00 | 445,100 | 0 |
| 14-Mar-2025 | 210.00 | 210.00 | 193.00 | 208.00 | 68,200 | 0 |
| 13-Mar-2025 | 210.00 | 218.00 | 200.00 | 208.00 | 758,500 | 0 |
| 12-Mar-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 368,100 | 0 |
| 11-Mar-2025 | 194.00 | 208.00 | 188.00 | 200.00 | 700,500 | 0 |
| 10-Mar-2025 | 193.00 | 194.00 | 187.00 | 193.00 | 67,000 | 0 |
| 07-Mar-2025 | 192.00 | 193.00 | 186.00 | 193.00 | 136,500 | 0 |
| 06-Mar-2025 | 185.00 | 193.00 | 183.00 | 190.00 | 379,500 | 0 |
| 05-Mar-2025 | 185.00 | 196.00 | 182.00 | 190.00 | 360,900 | 0 |
| 04-Mar-2025 | 185.00 | 196.00 | 181.00 | 192.00 | 394,100 | 0 |
| 03-Mar-2025 | 194.00 | 212.00 | 182.00 | 194.00 | 1,841,000 | 0 |
| 28-Feb-2025 | 198.00 | 206.00 | 184.00 | 196.00 | 306,700 | 0 |
| 27-Feb-2025 | 199.00 | 206.00 | 191.00 | 198.00 | 369,000 | 0 |
| 26-Feb-2025 | 202.00 | 210.00 | 180.00 | 199.00 | 2,878,000 | 0 |
| 25-Feb-2025 | 175.00 | 199.00 | 173.00 | 199.00 | 199,400 | 0 |
| 24-Feb-2025 | 176.00 | 179.00 | 176.00 | 176.00 | 1,700 | 0 |
| 21-Feb-2025 | 176.00 | 180.00 | 176.00 | 177.00 | 24,800 | 0 |
| 20-Feb-2025 | 183.00 | 186.00 | 178.00 | 178.00 | 59,900 | 0 |
| 19-Feb-2025 | 183.00 | 189.00 | 182.00 | 183.00 | 18,100 | 0 |
| 18-Feb-2025 | 188.00 | 189.00 | 182.00 | 188.00 | 50,700 | 0 |
| 17-Feb-2025 | 190.00 | 192.00 | 182.00 | 188.00 | 237,600 | 0 |
| 14-Feb-2025 | 177.00 | 188.00 | 174.00 | 185.00 | 360,700 | 0 |
| 13-Feb-2025 | 169.00 | 178.00 | 161.00 | 177.00 | 224,100 | 0 |
| 12-Feb-2025 | 167.00 | 171.00 | 162.00 | 169.00 | 17,700 | 0 |
| 11-Feb-2025 | 164.00 | 170.00 | 153.00 | 170.00 | 113,600 | 0 |
| 10-Feb-2025 | 160.00 | 164.00 | 151.00 | 160.00 | 57,900 | 0 |
| 07-Feb-2025 | 150.00 | 167.00 | 150.00 | 153.00 | 23,500 | 0 |