| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 156.00 | 157.00 | 152.00 | 154.00 | 17,657,300 | 0 |
| 05-May-2025 | 157.00 | 158.00 | 154.00 | 156.00 | 14,880,600 | 0 |
| 02-May-2025 | 157.00 | 159.00 | 155.00 | 156.00 | 37,244,300 | 0 |
| 30-Apr-2025 | 149.00 | 164.00 | 147.00 | 154.00 | 105,277,300 | 0 |
| 29-Apr-2025 | 150.00 | 150.00 | 146.00 | 148.00 | 6,956,800 | 0 |
| 28-Apr-2025 | 151.00 | 151.00 | 145.00 | 149.00 | 14,740,200 | 0 |
| 25-Apr-2025 | 148.00 | 152.00 | 148.00 | 150.00 | 12,522,200 | 0 |
| 24-Apr-2025 | 149.00 | 153.00 | 148.00 | 148.00 | 18,307,200 | 0 |
| 23-Apr-2025 | 149.00 | 155.00 | 148.00 | 149.00 | 31,790,900 | 0 |
| 22-Apr-2025 | 156.00 | 156.00 | 145.00 | 148.00 | 42,970,800 | 0 |
| 21-Apr-2025 | 132.00 | 160.00 | 131.00 | 155.00 | 200,033,100 | 0 |
| 17-Apr-2025 | 130.00 | 133.00 | 127.00 | 132.00 | 8,211,600 | 0 |
| 16-Apr-2025 | 124.00 | 131.00 | 123.00 | 130.00 | 18,924,800 | 0 |
| 15-Apr-2025 | 126.00 | 126.00 | 123.00 | 124.00 | 5,233,200 | 0 |
| 14-Apr-2025 | 119.00 | 125.00 | 118.00 | 124.00 | 9,015,400 | 0 |
| 11-Apr-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 5,986,100 | 0 |
| 10-Apr-2025 | 115.00 | 119.00 | 115.00 | 116.00 | 7,126,000 | 0 |
| 09-Apr-2025 | 113.00 | 116.00 | 111.00 | 112.00 | 8,799,500 | 0 |
| 08-Apr-2025 | 116.00 | 118.00 | 110.00 | 114.00 | 32,689,100 | 0 |
| 27-Mar-2025 | 124.00 | 129.00 | 124.00 | 126.00 | 9,520,300 | 0 |
| 26-Mar-2025 | 119.00 | 124.00 | 119.00 | 124.00 | 9,838,000 | 0 |
| 25-Mar-2025 | 116.00 | 120.00 | 116.00 | 118.00 | 9,855,000 | 0 |
| 24-Mar-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 16,776,400 | 0 |
| 21-Mar-2025 | 121.00 | 121.00 | 118.00 | 119.00 | 4,395,800 | 0 |
| 20-Mar-2025 | 120.00 | 121.00 | 118.00 | 120.00 | 6,673,800 | 0 |
| 19-Mar-2025 | 120.00 | 123.00 | 118.00 | 120.00 | 12,175,300 | 0 |
| 18-Mar-2025 | 123.00 | 123.00 | 115.00 | 119.00 | 26,969,300 | 0 |
| 17-Mar-2025 | 120.00 | 123.00 | 120.00 | 121.00 | 10,686,500 | 0 |
| 14-Mar-2025 | 123.00 | 123.00 | 119.00 | 121.00 | 9,665,700 | 0 |
| 13-Mar-2025 | 122.00 | 123.00 | 120.00 | 122.00 | 9,992,900 | 0 |
| 12-Mar-2025 | 120.00 | 123.00 | 119.00 | 122.00 | 10,596,600 | 0 |
| 11-Mar-2025 | 125.00 | 125.00 | 118.00 | 119.00 | 28,624,700 | 0 |
| 10-Mar-2025 | 125.00 | 125.00 | 122.00 | 125.00 | 5,197,300 | 0 |
| 07-Mar-2025 | 125.00 | 126.00 | 122.00 | 125.00 | 9,615,600 | 0 |
| 06-Mar-2025 | 126.00 | 128.00 | 123.00 | 125.00 | 13,495,700 | 0 |
| 05-Mar-2025 | 119.00 | 128.00 | 118.00 | 125.00 | 23,162,900 | 0 |
| 04-Mar-2025 | 126.00 | 126.00 | 116.00 | 119.00 | 31,066,500 | 0 |
| 03-Mar-2025 | 128.00 | 130.00 | 125.00 | 125.00 | 73,874,300 | 0 |
| 28-Feb-2025 | 133.00 | 133.00 | 125.00 | 127.00 | 14,655,400 | 0 |
| 27-Feb-2025 | 144.00 | 144.00 | 133.00 | 133.00 | 22,347,600 | 0 |
| 26-Feb-2025 | 145.00 | 147.00 | 140.00 | 142.00 | 11,115,300 | 0 |
| 25-Feb-2025 | 148.00 | 148.00 | 143.00 | 145.00 | 7,950,700 | 0 |
| 24-Feb-2025 | 148.00 | 148.00 | 144.00 | 148.00 | 10,177,200 | 0 |
| 21-Feb-2025 | 149.00 | 150.00 | 147.00 | 148.00 | 5,740,200 | 0 |
| 20-Feb-2025 | 150.00 | 151.00 | 147.00 | 148.00 | 5,891,600 | 0 |
| 19-Feb-2025 | 152.00 | 152.00 | 149.00 | 149.00 | 4,423,100 | 0 |
| 18-Feb-2025 | 151.00 | 153.00 | 150.00 | 152.00 | 5,298,100 | 0 |
| 17-Feb-2025 | 147.00 | 153.00 | 147.00 | 152.00 | 7,888,300 | 0 |
| 14-Feb-2025 | 148.00 | 150.00 | 146.00 | 148.00 | 3,478,500 | 0 |
| 13-Feb-2025 | 149.00 | 150.00 | 146.00 | 148.00 | 4,835,300 | 0 |
| 12-Feb-2025 | 148.00 | 150.00 | 147.00 | 149.00 | 5,257,200 | 0 |
| 11-Feb-2025 | 146.00 | 150.00 | 146.00 | 148.00 | 7,290,300 | 0 |
| 10-Feb-2025 | 151.00 | 152.00 | 145.00 | 146.00 | 10,151,900 | 0 |
| 07-Feb-2025 | 152.00 | 153.00 | 149.00 | 151.00 | 10,687,300 | 0 |
| 06-Feb-2025 | 154.00 | 155.00 | 151.00 | 151.00 | 18,749,300 | 0 |
| 05-Feb-2025 | 156.00 | 156.00 | 152.00 | 155.00 | 9,582,800 | 0 |
| 04-Feb-2025 | 155.00 | 158.00 | 155.00 | 156.00 | 5,230,100 | 0 |
| 03-Feb-2025 | 158.00 | 158.00 | 155.00 | 155.00 | 7,538,100 | 0 |
| 31-Jan-2025 | 155.00 | 158.00 | 155.00 | 158.00 | 5,200,900 | 0 |
| 30-Jan-2025 | 156.00 | 157.00 | 154.00 | 155.00 | 9,376,400 | 0 |
| 24-Jan-2025 | 157.00 | 159.00 | 156.00 | 156.00 | 9,473,800 | 0 |
| 23-Jan-2025 | 159.00 | 160.00 | 156.00 | 157.00 | 27,349,300 | 0 |
| 22-Jan-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 8,103,300 | 0 |
| 21-Jan-2025 | 162.00 | 162.00 | 159.00 | 160.00 | 9,211,600 | 0 |
| 20-Jan-2025 | 162.00 | 163.00 | 160.00 | 161.00 | 11,993,300 | 0 |
| 17-Jan-2025 | 163.00 | 164.00 | 161.00 | 161.00 | 5,872,800 | 0 |
| 16-Jan-2025 | 165.00 | 167.00 | 162.00 | 162.00 | 6,568,900 | 0 |
| 15-Jan-2025 | 160.00 | 165.00 | 160.00 | 165.00 | 10,537,500 | 0 |
| 14-Jan-2025 | 162.00 | 163.00 | 160.00 | 160.00 | 6,882,000 | 0 |
| 13-Jan-2025 | 164.00 | 165.00 | 160.00 | 162.00 | 7,928,400 | 0 |
| 10-Jan-2025 | 166.00 | 167.00 | 164.00 | 164.00 | 5,356,000 | 0 |
| 09-Jan-2025 | 164.00 | 171.00 | 164.00 | 166.00 | 15,145,300 | 0 |
| 08-Jan-2025 | 162.00 | 164.00 | 161.00 | 164.00 | 7,071,300 | 0 |
| 07-Jan-2025 | 160.00 | 162.00 | 159.00 | 161.00 | 5,434,300 | 0 |
| 06-Jan-2025 | 161.00 | 161.00 | 159.00 | 160.00 | 15,210,700 | 0 |
| 03-Jan-2025 | 160.00 | 162.00 | 160.00 | 161.00 | 3,410,400 | 0 |
| 02-Jan-2025 | 162.00 | 162.00 | 159.00 | 160.00 | 7,942,800 | 0 |
| 30-Dec-2024 | 157.00 | 162.00 | 156.00 | 162.00 | 6,650,400 | 0 |
| 27-Dec-2024 | 156.00 | 160.00 | 156.00 | 156.00 | 8,885,000 | 0 |
| 24-Dec-2024 | 159.00 | 159.00 | 155.00 | 156.00 | 16,556,600 | 0 |
| 23-Dec-2024 | 160.00 | 161.00 | 157.00 | 159.00 | 9,492,800 | 0 |
| 20-Dec-2024 | 160.00 | 161.00 | 158.00 | 159.00 | 7,556,100 | 0 |
| 19-Dec-2024 | 164.00 | 164.00 | 156.00 | 160.00 | 18,705,400 | 0 |
| 18-Dec-2024 | 166.00 | 167.00 | 163.00 | 165.00 | 6,343,800 | 0 |
| 17-Dec-2024 | 168.00 | 169.00 | 165.00 | 166.00 | 5,646,200 | 0 |
| 16-Dec-2024 | 170.00 | 170.00 | 166.00 | 167.00 | 6,509,500 | 0 |
| 13-Dec-2024 | 170.00 | 171.00 | 168.00 | 170.00 | 7,788,800 | 0 |
| 12-Dec-2024 | 173.00 | 173.00 | 169.00 | 170.00 | 7,414,100 | 0 |
| 11-Dec-2024 | 174.00 | 174.00 | 171.00 | 172.00 | 7,854,000 | 0 |
| 10-Dec-2024 | 173.00 | 178.00 | 171.00 | 173.00 | 26,834,300 | 0 |
| 09-Dec-2024 | 171.00 | 172.00 | 170.00 | 172.00 | 8,633,700 | 0 |
| 06-Dec-2024 | 172.00 | 173.00 | 170.00 | 171.00 | 6,487,500 | 0 |
| 05-Dec-2024 | 170.00 | 174.00 | 167.00 | 172.00 | 15,155,300 | 0 |
| 04-Dec-2024 | 167.00 | 168.00 | 164.00 | 168.00 | 10,125,300 | 0 |
| 03-Dec-2024 | 162.00 | 165.00 | 162.00 | 165.00 | 5,535,400 | 0 |
| 02-Dec-2024 | 168.00 | 168.00 | 163.00 | 164.00 | 20,065,600 | 0 |
| 29-Nov-2024 | 169.00 | 169.00 | 164.00 | 167.00 | 12,734,200 | 0 |
| 28-Nov-2024 | 173.00 | 173.00 | 167.00 | 168.00 | 8,946,100 | 0 |
| 26-Nov-2024 | 172.00 | 175.00 | 168.00 | 170.00 | 7,990,000 | 0 |
| 25-Nov-2024 | 169.00 | 174.00 | 169.00 | 171.00 | 21,126,600 | 0 |