| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 115.00 | 118.00 | 113.00 | 118.00 | 228,421,500 | 0 |
| 05-May-2025 | 114.00 | 118.00 | 114.00 | 115.00 | 40,558,400 | 0 |
| 02-May-2025 | 117.00 | 117.00 | 113.00 | 114.00 | 92,515,400 | 0 |
| 30-Apr-2025 | 116.00 | 119.00 | 115.00 | 117.00 | 101,034,400 | 0 |
| 29-Apr-2025 | 115.00 | 119.00 | 114.00 | 116.00 | 79,222,700 | 0 |
| 28-Apr-2025 | 116.00 | 118.00 | 112.00 | 114.00 | 30,171,600 | 0 |
| 25-Apr-2025 | 116.00 | 117.00 | 115.00 | 116.00 | 37,169,500 | 0 |
| 24-Apr-2025 | 115.00 | 117.00 | 114.00 | 115.00 | 76,834,700 | 0 |
| 23-Apr-2025 | 115.00 | 116.00 | 113.00 | 114.00 | 75,358,500 | 0 |
| 22-Apr-2025 | 109.00 | 115.00 | 109.00 | 115.00 | 227,563,200 | 0 |
| 21-Apr-2025 | 110.00 | 112.00 | 107.00 | 109.00 | 68,269,400 | 0 |
| 17-Apr-2025 | 114.00 | 114.00 | 110.00 | 110.00 | 44,145,100 | 0 |
| 16-Apr-2025 | 113.00 | 116.00 | 112.00 | 114.00 | 119,510,400 | 0 |
| 15-Apr-2025 | 119.00 | 119.00 | 109.00 | 111.00 | 196,507,700 | 0 |
| 14-Apr-2025 | 116.00 | 120.00 | 114.00 | 117.00 | 121,429,000 | 0 |
| 11-Apr-2025 | 114.00 | 117.00 | 111.00 | 116.00 | 133,014,200 | 0 |
| 10-Apr-2025 | 113.00 | 121.00 | 112.00 | 113.00 | 151,493,300 | 0 |
| 09-Apr-2025 | 106.00 | 113.00 | 104.00 | 112.00 | 236,315,500 | 0 |
| 08-Apr-2025 | 115.00 | 115.00 | 102.00 | 106.00 | 64,868,200 | 0 |
| 27-Mar-2025 | 122.00 | 123.00 | 117.00 | 119.00 | 240,903,600 | 0 |
| 26-Mar-2025 | 123.00 | 127.00 | 120.00 | 122.00 | 189,191,900 | 0 |
| 25-Mar-2025 | 120.00 | 125.00 | 117.00 | 124.00 | 208,950,300 | 0 |
| 24-Mar-2025 | 115.00 | 120.00 | 113.00 | 120.00 | 136,369,300 | 0 |
| 21-Mar-2025 | 123.00 | 126.00 | 112.00 | 113.00 | 275,780,400 | 0 |
| 20-Mar-2025 | 129.00 | 130.00 | 123.00 | 123.00 | 183,005,800 | 0 |
| 19-Mar-2025 | 123.00 | 128.00 | 118.00 | 128.00 | 256,502,400 | 0 |
| 18-Mar-2025 | 120.00 | 124.00 | 113.00 | 123.00 | 249,830,700 | 0 |
| 17-Mar-2025 | 123.00 | 127.00 | 117.00 | 118.00 | 184,301,700 | 0 |
| 14-Mar-2025 | 123.00 | 127.00 | 122.00 | 122.00 | 174,504,100 | 0 |
| 13-Mar-2025 | 130.00 | 134.00 | 122.00 | 123.00 | 261,426,700 | 0 |
| 12-Mar-2025 | 129.00 | 134.00 | 128.00 | 130.00 | 128,736,200 | 0 |
| 11-Mar-2025 | 135.00 | 135.00 | 128.00 | 129.00 | 339,697,100 | 0 |
| 10-Mar-2025 | 136.00 | 137.00 | 133.00 | 135.00 | 166,262,300 | 0 |
| 07-Mar-2025 | 135.00 | 138.00 | 134.00 | 136.00 | 148,682,900 | 0 |
| 06-Mar-2025 | 140.00 | 140.00 | 135.00 | 136.00 | 123,783,500 | 0 |
| 05-Mar-2025 | 135.00 | 141.00 | 134.00 | 138.00 | 165,464,900 | 0 |
| 04-Mar-2025 | 138.00 | 139.00 | 134.00 | 135.00 | 130,239,700 | 0 |
| 03-Mar-2025 | 134.00 | 139.00 | 131.00 | 138.00 | 250,544,200 | 0 |
| 28-Feb-2025 | 144.00 | 144.00 | 133.00 | 133.00 | 37,580,000 | 0 |
| 27-Feb-2025 | 145.00 | 153.00 | 132.00 | 144.00 | 386,593,600 | 0 |
| 26-Feb-2025 | 134.00 | 140.00 | 133.00 | 140.00 | 153,171,200 | 0 |
| 25-Feb-2025 | 136.00 | 137.00 | 131.00 | 132.00 | 146,937,200 | 0 |
| 24-Feb-2025 | 136.00 | 140.00 | 136.00 | 136.00 | 71,542,800 | 0 |
| 21-Feb-2025 | 137.00 | 140.00 | 135.00 | 136.00 | 216,176,600 | 0 |
| 20-Feb-2025 | 133.00 | 137.00 | 133.00 | 137.00 | 176,447,200 | 0 |
| 19-Feb-2025 | 133.00 | 134.00 | 132.00 | 133.00 | 77,601,600 | 0 |
| 18-Feb-2025 | 133.00 | 135.00 | 132.00 | 132.00 | 21,921,000 | 0 |
| 17-Feb-2025 | 129.00 | 133.00 | 128.00 | 133.00 | 178,280,000 | 0 |
| 14-Feb-2025 | 132.00 | 135.00 | 129.00 | 129.00 | 91,828,600 | 0 |
| 13-Feb-2025 | 133.00 | 133.00 | 129.00 | 130.00 | 66,534,400 | 0 |
| 12-Feb-2025 | 126.00 | 134.00 | 125.00 | 133.00 | 233,598,100 | 0 |
| 11-Feb-2025 | 128.00 | 132.00 | 126.00 | 126.00 | 122,214,000 | 0 |
| 10-Feb-2025 | 129.00 | 129.00 | 124.00 | 128.00 | 83,521,500 | 0 |
| 07-Feb-2025 | 134.00 | 135.00 | 125.00 | 131.00 | 64,809,200 | 0 |
| 06-Feb-2025 | 135.00 | 137.00 | 132.00 | 133.00 | 140,198,500 | 0 |
| 05-Feb-2025 | 135.00 | 140.00 | 133.00 | 134.00 | 113,656,700 | 0 |
| 04-Feb-2025 | 132.00 | 136.00 | 132.00 | 135.00 | 145,722,100 | 0 |
| 03-Feb-2025 | 142.00 | 142.00 | 130.00 | 132.00 | 83,275,900 | 0 |
| 31-Jan-2025 | 143.00 | 145.00 | 140.00 | 142.00 | 93,031,700 | 0 |
| 30-Jan-2025 | 136.00 | 143.00 | 136.00 | 142.00 | 247,430,100 | 0 |
| 24-Jan-2025 | 132.00 | 136.00 | 132.00 | 136.00 | 171,819,800 | 0 |
| 23-Jan-2025 | 132.00 | 134.00 | 130.00 | 132.00 | 118,749,100 | 0 |
| 22-Jan-2025 | 127.00 | 132.00 | 125.00 | 130.00 | 130,275,600 | 0 |
| 21-Jan-2025 | 125.00 | 129.00 | 124.00 | 126.00 | 125,585,400 | 0 |
| 20-Jan-2025 | 133.00 | 134.00 | 126.00 | 128.00 | 83,900,000 | 0 |
| 17-Jan-2025 | 134.00 | 134.00 | 130.00 | 131.00 | 80,958,400 | 0 |
| 16-Jan-2025 | 131.00 | 137.00 | 131.00 | 134.00 | 93,095,100 | 0 |
| 15-Jan-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 96,496,600 | 0 |
| 14-Jan-2025 | 130.00 | 133.00 | 130.00 | 131.00 | 95,884,500 | 0 |
| 13-Jan-2025 | 130.00 | 133.00 | 130.00 | 131.00 | 211,931,700 | 0 |
| 10-Jan-2025 | 127.00 | 132.00 | 127.00 | 130.00 | 98,681,700 | 0 |
| 09-Jan-2025 | 126.00 | 127.00 | 122.00 | 127.00 | 223,099,700 | 0 |
| 08-Jan-2025 | 123.00 | 125.00 | 122.00 | 124.00 | 176,539,200 | 0 |
| 07-Jan-2025 | 122.00 | 124.00 | 121.00 | 122.00 | 142,655,000 | 0 |
| 06-Jan-2025 | 121.00 | 125.00 | 121.00 | 122.00 | 91,262,800 | 0 |
| 03-Jan-2025 | 124.00 | 124.00 | 121.00 | 121.00 | 23,436,000 | 0 |
| 02-Jan-2025 | 120.00 | 124.00 | 119.00 | 124.00 | 120,249,200 | 0 |
| 30-Dec-2024 | 124.00 | 125.00 | 118.00 | 120.00 | 105,577,000 | 0 |
| 27-Dec-2024 | 119.00 | 125.00 | 119.00 | 124.00 | 115,150,300 | 0 |
| 24-Dec-2024 | 115.00 | 120.00 | 113.00 | 119.00 | 152,453,300 | 0 |
| 23-Dec-2024 | 110.00 | 120.00 | 110.00 | 115.00 | 101,427,300 | 0 |
| 20-Dec-2024 | 112.00 | 115.00 | 110.00 | 111.00 | 22,500,200 | 0 |
| 19-Dec-2024 | 116.00 | 116.00 | 112.00 | 112.00 | 59,941,000 | 0 |
| 18-Dec-2024 | 114.00 | 116.00 | 112.00 | 116.00 | 108,331,600 | 0 |
| 17-Dec-2024 | 120.00 | 121.00 | 114.00 | 114.00 | 28,341,400 | 0 |
| 16-Dec-2024 | 124.00 | 124.00 | 119.00 | 120.00 | 235,851,300 | 0 |
| 13-Dec-2024 | 126.00 | 127.00 | 122.00 | 124.00 | 73,136,400 | 0 |
| 12-Dec-2024 | 122.00 | 127.00 | 122.00 | 125.00 | 221,828,600 | 0 |
| 11-Dec-2024 | 123.00 | 126.00 | 121.00 | 122.00 | 114,402,900 | 0 |
| 10-Dec-2024 | 116.00 | 123.00 | 115.00 | 122.00 | 125,031,900 | 0 |
| 09-Dec-2024 | 116.00 | 117.00 | 115.00 | 116.00 | 52,506,200 | 0 |
| 06-Dec-2024 | 116.00 | 118.00 | 114.00 | 116.00 | 129,419,600 | 0 |
| 05-Dec-2024 | 112.00 | 118.00 | 111.00 | 117.00 | 59,439,300 | 0 |
| 04-Dec-2024 | 110.00 | 112.00 | 110.00 | 111.00 | 25,416,900 | 0 |
| 03-Dec-2024 | 110.00 | 111.00 | 108.00 | 110.00 | 77,672,500 | 0 |
| 02-Dec-2024 | 111.00 | 111.00 | 109.00 | 109.00 | 21,686,200 | 0 |
| 29-Nov-2024 | 111.00 | 111.00 | 109.00 | 110.00 | 48,602,700 | 0 |
| 28-Nov-2024 | 111.00 | 112.00 | 109.00 | 110.00 | 78,682,200 | 0 |
| 26-Nov-2024 | 109.00 | 112.00 | 108.00 | 111.00 | 132,607,100 | 0 |
| 25-Nov-2024 | 109.00 | 112.00 | 109.00 | 109.00 | 153,407,400 | 0 |