| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 181.00 | 181.00 | 174.00 | 180.00 | 181,600 | 0 |
| 05-May-2025 | 175.00 | 177.00 | 170.00 | 176.00 | 172,700 | 0 |
| 02-May-2025 | 177.00 | 182.00 | 175.00 | 175.00 | 288,700 | 0 |
| 30-Apr-2025 | 185.00 | 185.00 | 175.00 | 183.00 | 422,400 | 0 |
| 29-Apr-2025 | 184.00 | 184.00 | 180.00 | 180.00 | 194,100 | 0 |
| 28-Apr-2025 | 184.00 | 186.00 | 182.00 | 184.00 | 630,300 | 0 |
| 25-Apr-2025 | 198.00 | 198.00 | 180.00 | 182.00 | 2,139,100 | 0 |
| 24-Apr-2025 | 230.00 | 240.00 | 193.00 | 204.00 | 8,300,700 | 0 |
| 23-Apr-2025 | 170.00 | 228.00 | 168.00 | 220.00 | 6,381,100 | 0 |
| 22-Apr-2025 | 162.00 | 172.00 | 162.00 | 170.00 | 544,600 | 0 |
| 21-Apr-2025 | 161.00 | 170.00 | 158.00 | 161.00 | 135,100 | 0 |
| 17-Apr-2025 | 167.00 | 170.00 | 156.00 | 158.00 | 320,200 | 0 |
| 16-Apr-2025 | 150.00 | 177.00 | 150.00 | 165.00 | 2,017,000 | 0 |
| 15-Apr-2025 | 149.00 | 166.00 | 148.00 | 149.00 | 370,700 | 0 |
| 14-Apr-2025 | 141.00 | 157.00 | 141.00 | 149.00 | 314,200 | 0 |
| 11-Apr-2025 | 130.00 | 144.00 | 130.00 | 140.00 | 63,100 | 0 |
| 10-Apr-2025 | 144.00 | 144.00 | 131.00 | 142.00 | 61,400 | 0 |
| 09-Apr-2025 | 138.00 | 146.00 | 136.00 | 137.00 | 82,000 | 0 |
| 08-Apr-2025 | 145.00 | 162.00 | 137.00 | 138.00 | 67,200 | 0 |
| 27-Mar-2025 | 150.00 | 164.00 | 150.00 | 152.00 | 108,300 | 0 |
| 26-Mar-2025 | 154.00 | 165.00 | 150.00 | 150.00 | 182,400 | 0 |
| 25-Mar-2025 | 140.00 | 178.00 | 140.00 | 148.00 | 1,759,600 | 0 |
| 24-Mar-2025 | 153.00 | 153.00 | 137.00 | 139.00 | 51,200 | 0 |
| 21-Mar-2025 | 154.00 | 167.00 | 153.00 | 153.00 | 20,100 | 0 |
| 20-Mar-2025 | 149.00 | 170.00 | 149.00 | 154.00 | 26,400 | 0 |
| 19-Mar-2025 | 149.00 | 155.00 | 147.00 | 149.00 | 22,200 | 0 |
| 18-Mar-2025 | 155.00 | 155.00 | 149.00 | 149.00 | 18,200 | 0 |
| 17-Mar-2025 | 157.00 | 159.00 | 150.00 | 155.00 | 149,900 | 0 |
| 14-Mar-2025 | 158.00 | 158.00 | 147.00 | 157.00 | 16,400 | 0 |
| 13-Mar-2025 | 156.00 | 165.00 | 155.00 | 157.00 | 57,200 | 0 |
| 12-Mar-2025 | 158.00 | 164.00 | 155.00 | 156.00 | 15,000 | 0 |
| 11-Mar-2025 | 164.00 | 164.00 | 155.00 | 157.00 | 29,900 | 0 |
| 10-Mar-2025 | 162.00 | 165.00 | 155.00 | 164.00 | 85,100 | 0 |
| 07-Mar-2025 | 158.00 | 158.00 | 156.00 | 158.00 | 51,300 | 0 |
| 06-Mar-2025 | 164.00 | 164.00 | 157.00 | 158.00 | 33,800 | 0 |
| 05-Mar-2025 | 159.00 | 167.00 | 153.00 | 157.00 | 77,500 | 0 |
| 04-Mar-2025 | 168.00 | 168.00 | 152.00 | 153.00 | 246,900 | 0 |
| 03-Mar-2025 | 160.00 | 170.00 | 157.00 | 159.00 | 136,200 | 0 |
| 28-Feb-2025 | 165.00 | 171.00 | 151.00 | 160.00 | 120,500 | 0 |
| 27-Feb-2025 | 169.00 | 173.00 | 165.00 | 166.00 | 88,400 | 0 |
| 26-Feb-2025 | 168.00 | 170.00 | 163.00 | 168.00 | 52,500 | 0 |
| 25-Feb-2025 | 173.00 | 173.00 | 165.00 | 168.00 | 1,552,500 | 0 |
| 24-Feb-2025 | 174.00 | 177.00 | 172.00 | 173.00 | 1,038,400 | 0 |
| 21-Feb-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 21,600 | 0 |
| 20-Feb-2025 | 173.00 | 174.00 | 172.00 | 173.00 | 104,600 | 0 |
| 19-Feb-2025 | 175.00 | 179.00 | 172.00 | 172.00 | 66,700 | 0 |
| 18-Feb-2025 | 171.00 | 177.00 | 171.00 | 172.00 | 92,600 | 0 |
| 17-Feb-2025 | 169.00 | 180.00 | 168.00 | 171.00 | 255,600 | 0 |
| 14-Feb-2025 | 170.00 | 175.00 | 161.00 | 169.00 | 1,038,400 | 0 |
| 13-Feb-2025 | 169.00 | 170.00 | 168.00 | 170.00 | 5,000 | 0 |
| 12-Feb-2025 | 167.00 | 170.00 | 167.00 | 169.00 | 17,200 | 0 |
| 11-Feb-2025 | 174.00 | 174.00 | 167.00 | 167.00 | 118,200 | 0 |
| 10-Feb-2025 | 184.00 | 184.00 | 170.00 | 172.00 | 160,600 | 0 |
| 07-Feb-2025 | 173.00 | 176.00 | 171.00 | 174.00 | 38,200 | 0 |
| 06-Feb-2025 | 171.00 | 179.00 | 171.00 | 173.00 | 182,600 | 0 |
| 05-Feb-2025 | 175.00 | 175.00 | 169.00 | 170.00 | 89,600 | 0 |
| 04-Feb-2025 | 178.00 | 178.00 | 168.00 | 169.00 | 143,000 | 0 |
| 03-Feb-2025 | 170.00 | 181.00 | 166.00 | 170.00 | 1,314,900 | 0 |
| 31-Jan-2025 | 170.00 | 172.00 | 169.00 | 170.00 | 30,800 | 0 |
| 30-Jan-2025 | 172.00 | 180.00 | 169.00 | 172.00 | 127,200 | 0 |
| 24-Jan-2025 | 176.00 | 180.00 | 172.00 | 172.00 | 278,700 | 0 |
| 23-Jan-2025 | 174.00 | 179.00 | 174.00 | 176.00 | 25,700 | 0 |
| 22-Jan-2025 | 175.00 | 180.00 | 173.00 | 178.00 | 124,500 | 0 |
| 21-Jan-2025 | 176.00 | 180.00 | 173.00 | 179.00 | 166,900 | 0 |
| 20-Jan-2025 | 181.00 | 181.00 | 176.00 | 179.00 | 138,700 | 0 |
| 17-Jan-2025 | 181.00 | 183.00 | 178.00 | 181.00 | 24,400 | 0 |
| 16-Jan-2025 | 179.00 | 197.00 | 175.00 | 181.00 | 725,900 | 0 |
| 15-Jan-2025 | 180.00 | 181.00 | 172.00 | 179.00 | 144,500 | 0 |
| 14-Jan-2025 | 172.00 | 180.00 | 172.00 | 176.00 | 109,000 | 0 |
| 13-Jan-2025 | 175.00 | 175.00 | 171.00 | 172.00 | 106,200 | 0 |
| 10-Jan-2025 | 179.00 | 182.00 | 170.00 | 175.00 | 138,700 | 0 |
| 09-Jan-2025 | 183.00 | 183.00 | 177.00 | 179.00 | 243,700 | 0 |
| 08-Jan-2025 | 185.00 | 185.00 | 181.00 | 183.00 | 74,000 | 0 |
| 07-Jan-2025 | 184.00 | 185.00 | 180.00 | 185.00 | 70,600 | 0 |
| 06-Jan-2025 | 182.00 | 187.00 | 180.00 | 181.00 | 207,700 | 0 |
| 03-Jan-2025 | 183.00 | 191.00 | 182.00 | 182.00 | 535,000 | 0 |
| 02-Jan-2025 | 186.00 | 187.00 | 183.00 | 185.00 | 119,700 | 0 |
| 30-Dec-2024 | 185.00 | 192.00 | 183.00 | 186.00 | 346,200 | 0 |
| 27-Dec-2024 | 186.00 | 195.00 | 181.00 | 182.00 | 573,400 | 0 |
| 24-Dec-2024 | 187.00 | 197.00 | 183.00 | 186.00 | 1,053,600 | 0 |
| 23-Dec-2024 | 187.00 | 191.00 | 182.00 | 186.00 | 278,000 | 0 |
| 20-Dec-2024 | 206.00 | 206.00 | 180.00 | 186.00 | 1,020,400 | 0 |
| 19-Dec-2024 | 190.00 | 216.00 | 189.00 | 204.00 | 4,217,600 | 0 |
| 18-Dec-2024 | 184.00 | 204.00 | 181.00 | 189.00 | 1,289,400 | 0 |
| 17-Dec-2024 | 191.00 | 218.00 | 176.00 | 184.00 | 2,407,500 | 0 |
| 16-Dec-2024 | 208.00 | 210.00 | 188.00 | 191.00 | 759,300 | 0 |
| 13-Dec-2024 | 218.00 | 238.00 | 202.00 | 206.00 | 3,781,200 | 0 |
| 12-Dec-2024 | 264.00 | 300.00 | 212.00 | 212.00 | 27,764,500 | 0 |
| 11-Dec-2024 | 180.00 | 240.00 | 180.00 | 240.00 | 8,130,400 | 0 |
| 10-Dec-2024 | 179.00 | 182.00 | 178.00 | 179.00 | 62,600 | 0 |
| 09-Dec-2024 | 180.00 | 181.00 | 178.00 | 178.00 | 36,200 | 0 |
| 06-Dec-2024 | 174.00 | 183.00 | 174.00 | 179.00 | 1,302,500 | 0 |
| 05-Dec-2024 | 177.00 | 178.00 | 173.00 | 174.00 | 64,700 | 0 |
| 04-Dec-2024 | 179.00 | 190.00 | 175.00 | 177.00 | 737,600 | 0 |
| 03-Dec-2024 | 177.00 | 180.00 | 174.00 | 179.00 | 121,300 | 0 |
| 02-Dec-2024 | 180.00 | 182.00 | 171.00 | 177.00 | 2,107,200 | 0 |
| 29-Nov-2024 | 176.00 | 182.00 | 168.00 | 171.00 | 921,100 | 0 |
| 28-Nov-2024 | 170.00 | 186.00 | 168.00 | 170.00 | 1,142,500 | 0 |
| 26-Nov-2024 | 168.00 | 175.00 | 166.00 | 170.00 | 122,600 | 0 |
| 25-Nov-2024 | 175.00 | 176.00 | 165.00 | 170.00 | 27,500 | 0 |