| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 140.00 | 150.00 | 139.00 | 148.00 | 29,339,000 | 0 |
| 05-May-2025 | 134.00 | 146.00 | 131.00 | 143.00 | 34,319,500 | 0 |
| 02-May-2025 | 135.00 | 138.00 | 131.00 | 134.00 | 19,765,700 | 0 |
| 30-Apr-2025 | 126.00 | 140.00 | 126.00 | 132.00 | 71,900,100 | 0 |
| 29-Apr-2025 | 112.00 | 119.00 | 110.00 | 117.00 | 15,327,500 | 0 |
| 28-Apr-2025 | 110.00 | 115.00 | 110.00 | 112.00 | 22,244,900 | 0 |
| 25-Apr-2025 | 105.00 | 109.00 | 105.00 | 108.00 | 3,397,400 | 0 |
| 24-Apr-2025 | 106.00 | 108.00 | 104.00 | 106.00 | 3,643,100 | 0 |
| 23-Apr-2025 | 106.00 | 109.00 | 106.00 | 106.00 | 1,322,700 | 0 |
| 22-Apr-2025 | 106.00 | 109.00 | 104.00 | 106.00 | 3,188,300 | 0 |
| 21-Apr-2025 | 108.00 | 109.00 | 106.00 | 106.00 | 3,224,300 | 0 |
| 17-Apr-2025 | 106.00 | 112.00 | 104.00 | 108.00 | 12,336,000 | 0 |
| 16-Apr-2025 | 106.00 | 109.00 | 105.00 | 106.00 | 1,002,800 | 0 |
| 15-Apr-2025 | 104.00 | 110.00 | 104.00 | 106.00 | 3,909,800 | 0 |
| 14-Apr-2025 | 105.00 | 106.00 | 103.00 | 105.00 | 1,994,700 | 0 |
| 11-Apr-2025 | 104.00 | 107.00 | 104.00 | 105.00 | 1,613,000 | 0 |
| 10-Apr-2025 | 103.00 | 107.00 | 103.00 | 106.00 | 3,838,800 | 0 |
| 09-Apr-2025 | 101.00 | 103.00 | 99.00 | 102.00 | 1,989,900 | 0 |
| 08-Apr-2025 | 98.00 | 104.00 | 96.00 | 99.00 | 7,267,200 | 0 |
| 27-Mar-2025 | 102.00 | 116.00 | 101.00 | 107.00 | 28,331,800 | 0 |
| 26-Mar-2025 | 101.00 | 102.00 | 100.00 | 102.00 | 765,300 | 0 |
| 25-Mar-2025 | 98.00 | 101.00 | 96.00 | 101.00 | 2,163,800 | 0 |
| 24-Mar-2025 | 100.00 | 101.00 | 93.00 | 97.00 | 5,325,200 | 0 |
| 21-Mar-2025 | 102.00 | 103.00 | 100.00 | 100.00 | 4,857,500 | 0 |
| 20-Mar-2025 | 103.00 | 107.00 | 101.00 | 102.00 | 7,390,600 | 0 |
| 19-Mar-2025 | 105.00 | 106.00 | 97.00 | 103.00 | 14,103,000 | 0 |
| 18-Mar-2025 | 102.00 | 116.00 | 101.00 | 103.00 | 57,457,000 | 0 |
| 17-Mar-2025 | 97.00 | 98.00 | 95.00 | 97.00 | 1,786,300 | 0 |
| 14-Mar-2025 | 100.00 | 100.00 | 95.00 | 97.00 | 7,414,600 | 0 |
| 13-Mar-2025 | 99.00 | 101.00 | 98.00 | 99.00 | 5,339,900 | 0 |
| 12-Mar-2025 | 101.00 | 102.00 | 97.00 | 99.00 | 1,916,200 | 0 |
| 11-Mar-2025 | 99.00 | 102.00 | 97.00 | 101.00 | 2,476,600 | 0 |
| 10-Mar-2025 | 98.00 | 99.00 | 97.00 | 99.00 | 1,251,400 | 0 |
| 07-Mar-2025 | 99.00 | 100.00 | 97.00 | 98.00 | 1,646,400 | 0 |
| 06-Mar-2025 | 98.00 | 103.00 | 96.00 | 99.00 | 14,803,100 | 0 |
| 05-Mar-2025 | 98.00 | 99.00 | 96.00 | 98.00 | 731,300 | 0 |
| 04-Mar-2025 | 98.00 | 99.00 | 96.00 | 97.00 | 1,179,900 | 0 |
| 03-Mar-2025 | 97.00 | 100.00 | 95.00 | 98.00 | 5,341,700 | 0 |
| 28-Feb-2025 | 98.00 | 98.00 | 96.00 | 97.00 | 2,192,000 | 0 |
| 27-Feb-2025 | 100.00 | 100.00 | 98.00 | 98.00 | 2,707,100 | 0 |
| 26-Feb-2025 | 100.00 | 100.00 | 98.00 | 99.00 | 1,123,000 | 0 |
| 25-Feb-2025 | 100.00 | 101.00 | 99.00 | 99.00 | 636,400 | 0 |
| 24-Feb-2025 | 100.00 | 101.00 | 99.00 | 101.00 | 1,607,500 | 0 |
| 21-Feb-2025 | 101.00 | 103.00 | 99.00 | 100.00 | 3,770,300 | 0 |
| 20-Feb-2025 | 102.00 | 104.00 | 101.00 | 101.00 | 2,353,400 | 0 |
| 19-Feb-2025 | 104.00 | 105.00 | 101.00 | 102.00 | 3,647,800 | 0 |
| 18-Feb-2025 | 102.00 | 107.00 | 100.00 | 104.00 | 3,882,000 | 0 |
| 17-Feb-2025 | 104.00 | 104.00 | 101.00 | 102.00 | 2,174,700 | 0 |
| 14-Feb-2025 | 102.00 | 106.00 | 101.00 | 104.00 | 1,644,500 | 0 |
| 13-Feb-2025 | 100.00 | 103.00 | 100.00 | 102.00 | 683,700 | 0 |
| 12-Feb-2025 | 101.00 | 103.00 | 98.00 | 102.00 | 3,662,600 | 0 |
| 11-Feb-2025 | 106.00 | 107.00 | 100.00 | 101.00 | 8,264,100 | 0 |
| 10-Feb-2025 | 109.00 | 109.00 | 103.00 | 106.00 | 3,297,600 | 0 |
| 07-Feb-2025 | 109.00 | 110.00 | 107.00 | 108.00 | 683,500 | 0 |
| 06-Feb-2025 | 109.00 | 111.00 | 108.00 | 109.00 | 745,500 | 0 |
| 05-Feb-2025 | 109.00 | 111.00 | 108.00 | 109.00 | 1,263,100 | 0 |
| 04-Feb-2025 | 109.00 | 112.00 | 108.00 | 109.00 | 715,900 | 0 |
| 03-Feb-2025 | 110.00 | 112.00 | 108.00 | 109.00 | 1,413,700 | 0 |
| 31-Jan-2025 | 108.00 | 110.00 | 107.00 | 109.00 | 6,643,400 | 0 |
| 30-Jan-2025 | 110.00 | 111.00 | 108.00 | 110.00 | 563,900 | 0 |
| 24-Jan-2025 | 112.00 | 113.00 | 110.00 | 110.00 | 564,900 | 0 |
| 23-Jan-2025 | 112.00 | 112.00 | 111.00 | 112.00 | 466,100 | 0 |
| 22-Jan-2025 | 112.00 | 113.00 | 110.00 | 111.00 | 2,532,400 | 0 |
| 21-Jan-2025 | 113.00 | 114.00 | 111.00 | 111.00 | 2,142,000 | 0 |
| 20-Jan-2025 | 116.00 | 117.00 | 114.00 | 114.00 | 1,330,000 | 0 |
| 17-Jan-2025 | 112.00 | 115.00 | 111.00 | 115.00 | 2,656,400 | 0 |
| 16-Jan-2025 | 111.00 | 114.00 | 110.00 | 112.00 | 509,700 | 0 |
| 15-Jan-2025 | 112.00 | 112.00 | 110.00 | 111.00 | 640,000 | 0 |
| 14-Jan-2025 | 109.00 | 113.00 | 109.00 | 111.00 | 4,769,700 | 0 |
| 13-Jan-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 1,650,900 | 0 |
| 10-Jan-2025 | 113.00 | 115.00 | 110.00 | 110.00 | 3,102,900 | 0 |
| 09-Jan-2025 | 114.00 | 115.00 | 112.00 | 113.00 | 1,056,600 | 0 |
| 08-Jan-2025 | 111.00 | 117.00 | 110.00 | 113.00 | 6,309,800 | 0 |
| 07-Jan-2025 | 109.00 | 111.00 | 108.00 | 111.00 | 1,282,400 | 0 |
| 06-Jan-2025 | 109.00 | 112.00 | 108.00 | 109.00 | 1,441,800 | 0 |
| 03-Jan-2025 | 111.00 | 111.00 | 108.00 | 109.00 | 2,204,200 | 0 |
| 02-Jan-2025 | 105.00 | 115.00 | 105.00 | 111.00 | 8,253,600 | 0 |
| 30-Dec-2024 | 106.00 | 107.00 | 104.00 | 105.00 | 2,637,800 | 0 |
| 27-Dec-2024 | 106.00 | 108.00 | 106.00 | 106.00 | 959,900 | 0 |
| 24-Dec-2024 | 107.00 | 107.00 | 104.00 | 106.00 | 1,627,500 | 0 |
| 23-Dec-2024 | 107.00 | 108.00 | 106.00 | 106.00 | 1,464,700 | 0 |
| 20-Dec-2024 | 103.00 | 108.00 | 103.00 | 107.00 | 1,113,700 | 0 |
| 19-Dec-2024 | 108.00 | 108.00 | 101.00 | 104.00 | 7,865,100 | 0 |
| 18-Dec-2024 | 110.00 | 112.00 | 106.00 | 108.00 | 3,513,400 | 0 |
| 17-Dec-2024 | 112.00 | 114.00 | 109.00 | 110.00 | 2,955,500 | 0 |
| 16-Dec-2024 | 115.00 | 116.00 | 108.00 | 113.00 | 8,499,200 | 0 |
| 13-Dec-2024 | 117.00 | 119.00 | 114.00 | 115.00 | 3,637,200 | 0 |
| 12-Dec-2024 | 118.00 | 119.00 | 117.00 | 118.00 | 1,451,200 | 0 |
| 11-Dec-2024 | 118.00 | 119.00 | 116.00 | 118.00 | 1,937,000 | 0 |
| 10-Dec-2024 | 120.00 | 121.00 | 117.00 | 118.00 | 4,131,000 | 0 |
| 09-Dec-2024 | 119.00 | 120.00 | 118.00 | 119.00 | 1,567,300 | 0 |
| 06-Dec-2024 | 119.00 | 120.00 | 116.00 | 119.00 | 738,800 | 0 |
| 05-Dec-2024 | 118.00 | 120.00 | 118.00 | 118.00 | 1,328,800 | 0 |
| 04-Dec-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 5,841,400 | 0 |
| 03-Dec-2024 | 117.00 | 119.00 | 117.00 | 118.00 | 5,600,000 | 0 |
| 02-Dec-2024 | 118.00 | 120.00 | 116.00 | 117.00 | 1,813,900 | 0 |
| 29-Nov-2024 | 119.00 | 120.00 | 117.00 | 118.00 | 2,888,900 | 0 |
| 28-Nov-2024 | 120.00 | 122.00 | 119.00 | 119.00 | 2,008,900 | 0 |
| 26-Nov-2024 | 121.00 | 123.00 | 120.00 | 120.00 | 4,600,900 | 0 |
| 25-Nov-2024 | 120.00 | 124.00 | 119.00 | 121.00 | 7,576,300 | 0 |