| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 138.00 | 142.00 | 136.00 | 142.00 | 317,415,700 | 0 |
| 05-May-2025 | 139.00 | 140.00 | 134.00 | 135.00 | 206,246,300 | 0 |
| 02-May-2025 | 138.00 | 148.00 | 133.00 | 138.00 | 1,563,426,700 | 0 |
| 30-Apr-2025 | 130.00 | 133.00 | 125.00 | 131.00 | 574,975,400 | 0 |
| 29-Apr-2025 | 114.00 | 129.00 | 114.00 | 129.00 | 768,154,100 | 0 |
| 28-Apr-2025 | 114.00 | 117.00 | 112.00 | 114.00 | 159,833,600 | 0 |
| 25-Apr-2025 | 114.00 | 116.00 | 111.00 | 114.00 | 145,750,200 | 0 |
| 24-Apr-2025 | 116.00 | 117.00 | 112.00 | 112.00 | 98,367,900 | 0 |
| 23-Apr-2025 | 118.00 | 119.00 | 113.00 | 115.00 | 187,623,000 | 0 |
| 22-Apr-2025 | 115.00 | 117.00 | 112.00 | 117.00 | 412,090,700 | 0 |
| 21-Apr-2025 | 108.00 | 114.00 | 108.00 | 110.00 | 200,681,200 | 0 |
| 17-Apr-2025 | 108.00 | 110.00 | 107.00 | 108.00 | 136,082,000 | 0 |
| 16-Apr-2025 | 109.00 | 116.00 | 107.00 | 109.00 | 444,958,300 | 0 |
| 15-Apr-2025 | 112.00 | 113.00 | 105.00 | 107.00 | 381,461,700 | 0 |
| 14-Apr-2025 | 101.00 | 114.00 | 101.00 | 110.00 | 344,748,700 | 0 |
| 11-Apr-2025 | 93.00 | 101.00 | 91.00 | 99.00 | 204,431,400 | 0 |
| 10-Apr-2025 | 93.00 | 96.00 | 90.00 | 93.00 | 255,898,600 | 0 |
| 09-Apr-2025 | 88.00 | 93.00 | 83.00 | 86.00 | 262,965,400 | 0 |
| 08-Apr-2025 | 91.00 | 96.00 | 91.00 | 91.00 | 275,576,100 | 0 |
| 27-Mar-2025 | 103.00 | 107.00 | 101.00 | 106.00 | 139,114,500 | 0 |
| 26-Mar-2025 | 101.00 | 106.00 | 101.00 | 103.00 | 108,170,300 | 0 |
| 25-Mar-2025 | 97.00 | 103.00 | 97.00 | 101.00 | 152,379,900 | 0 |
| 24-Mar-2025 | 105.00 | 105.00 | 91.00 | 97.00 | 324,718,100 | 0 |
| 21-Mar-2025 | 107.00 | 108.00 | 101.00 | 104.00 | 169,932,800 | 0 |
| 20-Mar-2025 | 109.00 | 111.00 | 105.00 | 106.00 | 248,613,700 | 0 |
| 19-Mar-2025 | 110.00 | 111.00 | 106.00 | 108.00 | 213,205,000 | 0 |
| 18-Mar-2025 | 122.00 | 122.00 | 91.00 | 109.00 | 857,783,600 | 0 |
| 17-Mar-2025 | 118.00 | 124.00 | 117.00 | 122.00 | 178,292,400 | 0 |
| 14-Mar-2025 | 122.00 | 124.00 | 116.00 | 118.00 | 168,331,900 | 0 |
| 13-Mar-2025 | 123.00 | 125.00 | 116.00 | 120.00 | 327,255,300 | 0 |
| 12-Mar-2025 | 128.00 | 130.00 | 123.00 | 123.00 | 203,222,100 | 0 |
| 11-Mar-2025 | 126.00 | 129.00 | 124.00 | 127.00 | 279,500,000 | 0 |
| 10-Mar-2025 | 131.00 | 136.00 | 129.00 | 130.00 | 401,524,900 | 0 |
| 07-Mar-2025 | 129.00 | 135.00 | 128.00 | 130.00 | 339,201,300 | 0 |
| 06-Mar-2025 | 129.00 | 131.00 | 127.00 | 129.00 | 146,845,700 | 0 |
| 05-Mar-2025 | 128.00 | 133.00 | 126.00 | 128.00 | 248,337,100 | 0 |
| 04-Mar-2025 | 135.00 | 136.00 | 125.00 | 127.00 | 347,299,500 | 0 |
| 03-Mar-2025 | 127.00 | 136.00 | 126.00 | 135.00 | 336,767,700 | 0 |
| 28-Feb-2025 | 135.00 | 135.00 | 121.00 | 124.00 | 398,816,900 | 0 |
| 27-Feb-2025 | 142.00 | 144.00 | 135.00 | 135.00 | 273,744,800 | 0 |
| 26-Feb-2025 | 135.00 | 140.00 | 130.00 | 140.00 | 289,072,200 | 0 |
| 25-Feb-2025 | 141.00 | 149.00 | 135.00 | 135.00 | 525,366,200 | 0 |
| 24-Feb-2025 | 145.00 | 146.00 | 139.00 | 140.00 | 234,125,800 | 0 |
| 21-Feb-2025 | 146.00 | 150.00 | 142.00 | 145.00 | 248,889,100 | 0 |
| 20-Feb-2025 | 145.00 | 156.00 | 140.00 | 145.00 | 1,183,443,800 | 0 |
| 19-Feb-2025 | 146.00 | 147.00 | 139.00 | 145.00 | 560,661,300 | 0 |
| 18-Feb-2025 | 136.00 | 149.00 | 133.00 | 144.00 | 964,379,600 | 0 |
| 17-Feb-2025 | 122.00 | 135.00 | 121.00 | 135.00 | 852,894,200 | 0 |
| 14-Feb-2025 | 120.00 | 125.00 | 119.00 | 122.00 | 756,115,000 | 0 |
| 13-Feb-2025 | 113.00 | 121.00 | 111.00 | 118.00 | 695,106,800 | 0 |
| 12-Feb-2025 | 112.00 | 117.00 | 106.00 | 110.00 | 511,777,200 | 0 |
| 11-Feb-2025 | 105.00 | 115.00 | 105.00 | 112.00 | 688,122,100 | 0 |
| 10-Feb-2025 | 110.00 | 110.00 | 100.00 | 103.00 | 479,072,800 | 0 |
| 07-Feb-2025 | 112.00 | 112.00 | 106.00 | 110.00 | 311,155,900 | 0 |
| 06-Feb-2025 | 113.00 | 114.00 | 109.00 | 112.00 | 436,325,500 | 0 |
| 05-Feb-2025 | 119.00 | 121.00 | 111.00 | 113.00 | 1,075,377,800 | 0 |
| 04-Feb-2025 | 113.00 | 129.00 | 113.00 | 117.00 | 2,253,936,600 | 0 |
| 03-Feb-2025 | 114.00 | 114.00 | 109.00 | 112.00 | 213,698,400 | 0 |
| 31-Jan-2025 | 111.00 | 116.00 | 111.00 | 112.00 | 184,235,700 | 0 |
| 30-Jan-2025 | 113.00 | 114.00 | 107.00 | 111.00 | 212,812,600 | 0 |
| 24-Jan-2025 | 115.00 | 116.00 | 112.00 | 113.00 | 257,645,900 | 0 |
| 23-Jan-2025 | 115.00 | 123.00 | 115.00 | 116.00 | 646,131,300 | 0 |
| 22-Jan-2025 | 114.00 | 117.00 | 113.00 | 114.00 | 189,266,500 | 0 |
| 21-Jan-2025 | 116.00 | 118.00 | 113.00 | 113.00 | 227,510,800 | 0 |
| 20-Jan-2025 | 112.00 | 120.00 | 109.00 | 115.00 | 653,923,400 | 0 |
| 17-Jan-2025 | 116.00 | 117.00 | 111.00 | 111.00 | 113,595,200 | 0 |
| 16-Jan-2025 | 111.00 | 117.00 | 110.00 | 115.00 | 222,760,500 | 0 |
| 15-Jan-2025 | 113.00 | 114.00 | 109.00 | 110.00 | 221,801,800 | 0 |
| 14-Jan-2025 | 112.00 | 115.00 | 108.00 | 113.00 | 200,019,800 | 0 |
| 13-Jan-2025 | 117.00 | 118.00 | 110.00 | 111.00 | 176,472,700 | 0 |
| 10-Jan-2025 | 106.00 | 116.00 | 106.00 | 116.00 | 295,634,600 | 0 |
| 09-Jan-2025 | 108.00 | 111.00 | 105.00 | 106.00 | 138,758,300 | 0 |
| 08-Jan-2025 | 114.00 | 114.00 | 107.00 | 108.00 | 228,421,000 | 0 |
| 07-Jan-2025 | 115.00 | 119.00 | 113.00 | 114.00 | 137,626,000 | 0 |
| 06-Jan-2025 | 120.00 | 121.00 | 114.00 | 115.00 | 206,176,300 | 0 |
| 03-Jan-2025 | 118.00 | 124.00 | 117.00 | 119.00 | 377,489,500 | 0 |
| 02-Jan-2025 | 109.00 | 123.00 | 106.00 | 118.00 | 545,588,100 | 0 |
| 30-Dec-2024 | 105.00 | 112.00 | 105.00 | 111.00 | 98,152,600 | 0 |
| 27-Dec-2024 | 107.00 | 109.00 | 105.00 | 105.00 | 71,505,500 | 0 |
| 24-Dec-2024 | 107.00 | 109.00 | 103.00 | 107.00 | 111,650,100 | 0 |
| 23-Dec-2024 | 109.00 | 109.00 | 105.00 | 106.00 | 148,439,300 | 0 |
| 20-Dec-2024 | 110.00 | 111.00 | 106.00 | 108.00 | 90,957,700 | 0 |
| 19-Dec-2024 | 113.00 | 113.00 | 106.00 | 108.00 | 194,037,100 | 0 |
| 18-Dec-2024 | 115.00 | 117.00 | 111.00 | 114.00 | 78,642,800 | 0 |
| 17-Dec-2024 | 118.00 | 121.00 | 113.00 | 114.00 | 171,656,500 | 0 |
| 16-Dec-2024 | 118.00 | 119.00 | 111.00 | 118.00 | 214,607,200 | 0 |
| 13-Dec-2024 | 123.00 | 123.00 | 116.00 | 117.00 | 185,160,600 | 0 |
| 12-Dec-2024 | 122.00 | 124.00 | 120.00 | 123.00 | 215,281,100 | 0 |
| 11-Dec-2024 | 125.00 | 128.00 | 120.00 | 121.00 | 459,652,900 | 0 |
| 10-Dec-2024 | 123.00 | 126.00 | 118.00 | 124.00 | 686,369,000 | 0 |
| 09-Dec-2024 | 116.00 | 122.00 | 115.00 | 120.00 | 284,756,900 | 0 |
| 06-Dec-2024 | 120.00 | 120.00 | 115.00 | 116.00 | 139,984,300 | 0 |
| 05-Dec-2024 | 118.00 | 123.00 | 113.00 | 119.00 | 515,366,600 | 0 |
| 04-Dec-2024 | 103.00 | 115.00 | 103.00 | 115.00 | 578,842,400 | 0 |
| 03-Dec-2024 | 103.00 | 106.00 | 102.00 | 103.00 | 135,504,200 | 0 |
| 02-Dec-2024 | 107.00 | 111.00 | 101.00 | 103.00 | 322,147,200 | 0 |
| 29-Nov-2024 | 107.00 | 110.00 | 104.00 | 106.00 | 444,448,000 | 0 |
| 28-Nov-2024 | 114.00 | 117.00 | 104.00 | 106.00 | 776,045,100 | 0 |
| 26-Nov-2024 | 118.00 | 123.00 | 113.00 | 114.00 | 372,217,700 | 0 |
| 25-Nov-2024 | 121.00 | 121.00 | 116.00 | 117.00 | 274,381,700 | 0 |