| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 176.00 | 177.00 | 173.00 | 176.00 | 315,077,300 | 0 |
| 05-May-2025 | 176.00 | 178.00 | 174.00 | 176.00 | 299,777,200 | 0 |
| 02-May-2025 | 175.00 | 176.00 | 172.00 | 175.00 | 229,699,900 | 0 |
| 30-Apr-2025 | 178.00 | 179.00 | 173.00 | 174.00 | 269,694,200 | 0 |
| 29-Apr-2025 | 180.00 | 185.00 | 173.00 | 176.00 | 684,594,200 | 0 |
| 28-Apr-2025 | 152.00 | 179.00 | 152.00 | 178.00 | 938,727,800 | 0 |
| 25-Apr-2025 | 147.00 | 151.00 | 146.00 | 151.00 | 49,167,100 | 0 |
| 24-Apr-2025 | 145.00 | 147.00 | 144.00 | 147.00 | 14,675,300 | 0 |
| 23-Apr-2025 | 145.00 | 146.00 | 144.00 | 145.00 | 14,762,800 | 0 |
| 22-Apr-2025 | 143.00 | 145.00 | 142.00 | 145.00 | 6,106,300 | 0 |
| 21-Apr-2025 | 142.00 | 145.00 | 142.00 | 143.00 | 12,267,600 | 0 |
| 17-Apr-2025 | 140.00 | 142.00 | 139.00 | 142.00 | 17,309,300 | 0 |
| 16-Apr-2025 | 141.00 | 142.00 | 139.00 | 140.00 | 5,928,600 | 0 |
| 15-Apr-2025 | 138.00 | 142.00 | 138.00 | 140.00 | 17,919,500 | 0 |
| 14-Apr-2025 | 134.00 | 138.00 | 134.00 | 138.00 | 23,890,500 | 0 |
| 11-Apr-2025 | 135.00 | 135.00 | 133.00 | 134.00 | 4,813,700 | 0 |
| 10-Apr-2025 | 133.00 | 136.00 | 133.00 | 135.00 | 11,817,600 | 0 |
| 09-Apr-2025 | 130.00 | 132.00 | 129.00 | 131.00 | 18,884,700 | 0 |
| 08-Apr-2025 | 130.00 | 132.00 | 127.00 | 129.00 | 37,657,100 | 0 |
| 27-Mar-2025 | 136.00 | 137.00 | 135.00 | 136.00 | 3,457,400 | 0 |
| 26-Mar-2025 | 134.00 | 137.00 | 133.00 | 136.00 | 13,103,800 | 0 |
| 25-Mar-2025 | 133.00 | 134.00 | 132.00 | 133.00 | 11,175,300 | 0 |
| 24-Mar-2025 | 135.00 | 135.00 | 131.00 | 133.00 | 15,830,600 | 0 |
| 21-Mar-2025 | 136.00 | 136.00 | 133.00 | 135.00 | 8,940,700 | 0 |
| 20-Mar-2025 | 133.00 | 137.00 | 132.00 | 136.00 | 8,803,900 | 0 |
| 19-Mar-2025 | 132.00 | 134.00 | 131.00 | 133.00 | 10,766,400 | 0 |
| 18-Mar-2025 | 135.00 | 137.00 | 131.00 | 132.00 | 28,209,100 | 0 |
| 17-Mar-2025 | 137.00 | 139.00 | 135.00 | 135.00 | 20,031,200 | 0 |
| 14-Mar-2025 | 137.00 | 139.00 | 136.00 | 137.00 | 17,510,900 | 0 |
| 13-Mar-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 14,437,500 | 0 |
| 12-Mar-2025 | 131.00 | 137.00 | 131.00 | 136.00 | 19,203,600 | 0 |
| 11-Mar-2025 | 133.00 | 134.00 | 130.00 | 131.00 | 15,693,600 | 0 |
| 10-Mar-2025 | 132.00 | 134.00 | 131.00 | 133.00 | 16,037,200 | 0 |
| 07-Mar-2025 | 134.00 | 135.00 | 131.00 | 131.00 | 13,915,700 | 0 |
| 06-Mar-2025 | 133.00 | 135.00 | 132.00 | 134.00 | 13,791,000 | 0 |
| 05-Mar-2025 | 131.00 | 134.00 | 130.00 | 133.00 | 11,921,200 | 0 |
| 04-Mar-2025 | 131.00 | 133.00 | 129.00 | 131.00 | 11,148,400 | 0 |
| 03-Mar-2025 | 130.00 | 134.00 | 129.00 | 131.00 | 30,808,100 | 0 |
| 28-Feb-2025 | 134.00 | 134.00 | 128.00 | 130.00 | 31,533,000 | 0 |
| 27-Feb-2025 | 134.00 | 135.00 | 131.00 | 133.00 | 24,742,100 | 0 |
| 26-Feb-2025 | 135.00 | 136.00 | 134.00 | 134.00 | 11,383,700 | 0 |
| 25-Feb-2025 | 136.00 | 137.00 | 135.00 | 135.00 | 15,555,800 | 0 |
| 24-Feb-2025 | 137.00 | 138.00 | 135.00 | 136.00 | 11,459,600 | 0 |
| 21-Feb-2025 | 137.00 | 139.00 | 136.00 | 137.00 | 7,573,700 | 0 |
| 20-Feb-2025 | 138.00 | 139.00 | 137.00 | 137.00 | 11,290,200 | 0 |
| 19-Feb-2025 | 140.00 | 140.00 | 138.00 | 138.00 | 15,309,200 | 0 |
| 18-Feb-2025 | 142.00 | 143.00 | 139.00 | 140.00 | 19,508,700 | 0 |
| 17-Feb-2025 | 143.00 | 144.00 | 141.00 | 142.00 | 10,404,100 | 0 |
| 14-Feb-2025 | 140.00 | 144.00 | 140.00 | 142.00 | 19,734,400 | 0 |
| 13-Feb-2025 | 136.00 | 140.00 | 136.00 | 139.00 | 17,875,600 | 0 |
| 12-Feb-2025 | 136.00 | 137.00 | 134.00 | 135.00 | 10,948,400 | 0 |
| 11-Feb-2025 | 138.00 | 139.00 | 135.00 | 136.00 | 20,880,500 | 0 |
| 10-Feb-2025 | 141.00 | 141.00 | 137.00 | 138.00 | 13,782,600 | 0 |
| 07-Feb-2025 | 139.00 | 141.00 | 138.00 | 141.00 | 15,107,400 | 0 |
| 06-Feb-2025 | 143.00 | 144.00 | 138.00 | 138.00 | 46,551,700 | 0 |
| 05-Feb-2025 | 145.00 | 146.00 | 143.00 | 143.00 | 28,384,200 | 0 |
| 04-Feb-2025 | 144.00 | 147.00 | 144.00 | 144.00 | 11,913,000 | 0 |
| 03-Feb-2025 | 147.00 | 147.00 | 144.00 | 145.00 | 24,133,400 | 0 |
| 31-Jan-2025 | 147.00 | 148.00 | 146.00 | 147.00 | 7,938,000 | 0 |
| 30-Jan-2025 | 148.00 | 149.00 | 146.00 | 147.00 | 13,238,700 | 0 |
| 24-Jan-2025 | 148.00 | 149.00 | 148.00 | 148.00 | 5,512,000 | 0 |
| 23-Jan-2025 | 148.00 | 149.00 | 147.00 | 148.00 | 10,742,300 | 0 |
| 22-Jan-2025 | 148.00 | 148.00 | 147.00 | 148.00 | 18,237,900 | 0 |
| 21-Jan-2025 | 148.00 | 149.00 | 147.00 | 148.00 | 11,429,700 | 0 |
| 20-Jan-2025 | 149.00 | 149.00 | 147.00 | 148.00 | 10,733,900 | 0 |
| 17-Jan-2025 | 147.00 | 149.00 | 147.00 | 148.00 | 12,375,700 | 0 |
| 16-Jan-2025 | 148.00 | 149.00 | 147.00 | 147.00 | 15,777,500 | 0 |
| 15-Jan-2025 | 147.00 | 149.00 | 146.00 | 148.00 | 16,464,400 | 0 |
| 14-Jan-2025 | 147.00 | 149.00 | 147.00 | 147.00 | 7,397,300 | 0 |
| 13-Jan-2025 | 149.00 | 150.00 | 147.00 | 147.00 | 11,887,500 | 0 |
| 10-Jan-2025 | 149.00 | 150.00 | 148.00 | 149.00 | 4,732,800 | 0 |
| 09-Jan-2025 | 149.00 | 150.00 | 148.00 | 149.00 | 5,118,400 | 0 |
| 08-Jan-2025 | 149.00 | 150.00 | 148.00 | 149.00 | 10,473,300 | 0 |
| 07-Jan-2025 | 150.00 | 151.00 | 148.00 | 149.00 | 19,596,200 | 0 |
| 06-Jan-2025 | 150.00 | 151.00 | 149.00 | 149.00 | 8,433,200 | 0 |
| 03-Jan-2025 | 149.00 | 151.00 | 149.00 | 150.00 | 9,782,200 | 0 |
| 02-Jan-2025 | 149.00 | 150.00 | 148.00 | 149.00 | 12,061,600 | 0 |
| 30-Dec-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 11,209,000 | 0 |
| 27-Dec-2024 | 150.00 | 150.00 | 148.00 | 150.00 | 16,823,400 | 0 |
| 24-Dec-2024 | 148.00 | 150.00 | 148.00 | 150.00 | 8,147,500 | 0 |
| 23-Dec-2024 | 150.00 | 150.00 | 148.00 | 148.00 | 12,860,300 | 0 |
| 20-Dec-2024 | 149.00 | 150.00 | 148.00 | 149.00 | 17,270,200 | 0 |
| 19-Dec-2024 | 151.00 | 152.00 | 148.00 | 149.00 | 46,433,900 | 0 |
| 18-Dec-2024 | 151.00 | 152.00 | 150.00 | 151.00 | 14,673,700 | 0 |
| 17-Dec-2024 | 153.00 | 154.00 | 150.00 | 150.00 | 27,491,600 | 0 |
| 16-Dec-2024 | 155.00 | 155.00 | 151.00 | 153.00 | 33,855,800 | 0 |
| 13-Dec-2024 | 155.00 | 156.00 | 154.00 | 155.00 | 22,505,700 | 0 |
| 12-Dec-2024 | 158.00 | 158.00 | 155.00 | 155.00 | 44,087,600 | 0 |
| 11-Dec-2024 | 159.00 | 159.00 | 157.00 | 158.00 | 22,787,600 | 0 |
| 10-Dec-2024 | 158.00 | 159.00 | 157.00 | 158.00 | 11,894,500 | 0 |
| 09-Dec-2024 | 158.00 | 160.00 | 157.00 | 159.00 | 16,075,100 | 0 |
| 06-Dec-2024 | 157.00 | 158.00 | 156.00 | 158.00 | 14,860,100 | 0 |
| 05-Dec-2024 | 158.00 | 158.00 | 156.00 | 156.00 | 18,331,900 | 0 |
| 04-Dec-2024 | 158.00 | 158.00 | 156.00 | 157.00 | 26,017,000 | 0 |
| 03-Dec-2024 | 158.00 | 158.00 | 157.00 | 158.00 | 16,348,900 | 0 |
| 02-Dec-2024 | 160.00 | 160.00 | 157.00 | 157.00 | 36,911,400 | 0 |
| 29-Nov-2024 | 161.00 | 161.00 | 159.00 | 159.00 | 15,220,800 | 0 |
| 28-Nov-2024 | 161.00 | 161.00 | 160.00 | 160.00 | 8,194,200 | 0 |
| 26-Nov-2024 | 160.00 | 161.00 | 159.00 | 160.00 | 14,603,800 | 0 |
| 25-Nov-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 14,045,200 | 0 |