| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 193.00 | 193.00 | 183.00 | 184.00 | 480,400 | 0 |
| 05-May-2025 | 181.00 | 202.00 | 181.00 | 190.00 | 2,574,400 | 0 |
| 02-May-2025 | 173.00 | 194.00 | 173.00 | 180.00 | 2,623,600 | 0 |
| 30-Apr-2025 | 172.00 | 172.00 | 166.00 | 168.00 | 282,100 | 0 |
| 29-Apr-2025 | 164.00 | 178.00 | 164.00 | 169.00 | 1,034,600 | 0 |
| 28-Apr-2025 | 164.00 | 169.00 | 164.00 | 164.00 | 250,900 | 0 |
| 25-Apr-2025 | 163.00 | 167.00 | 162.00 | 164.00 | 454,600 | 0 |
| 24-Apr-2025 | 169.00 | 170.00 | 163.00 | 167.00 | 370,700 | 0 |
| 23-Apr-2025 | 170.00 | 170.00 | 163.00 | 169.00 | 195,000 | 0 |
| 22-Apr-2025 | 167.00 | 170.00 | 164.00 | 166.00 | 68,600 | 0 |
| 21-Apr-2025 | 178.00 | 178.00 | 166.00 | 166.00 | 274,000 | 0 |
| 17-Apr-2025 | 170.00 | 183.00 | 162.00 | 164.00 | 401,700 | 0 |
| 16-Apr-2025 | 161.00 | 188.00 | 161.00 | 170.00 | 844,900 | 0 |
| 15-Apr-2025 | 164.00 | 165.00 | 161.00 | 163.00 | 108,200 | 0 |
| 14-Apr-2025 | 165.00 | 166.00 | 161.00 | 164.00 | 92,600 | 0 |
| 11-Apr-2025 | 165.00 | 170.00 | 160.00 | 164.00 | 79,100 | 0 |
| 10-Apr-2025 | 197.00 | 197.00 | 135.00 | 165.00 | 752,100 | 0 |
| 09-Apr-2025 | 160.00 | 168.00 | 140.00 | 146.00 | 681,100 | 0 |
| 08-Apr-2025 | 148.00 | 173.00 | 148.00 | 160.00 | 178,700 | 0 |
| 27-Mar-2025 | 173.00 | 179.00 | 173.00 | 174.00 | 201,300 | 0 |
| 26-Mar-2025 | 172.00 | 183.00 | 172.00 | 178.00 | 266,500 | 0 |
| 25-Mar-2025 | 172.00 | 175.00 | 171.00 | 171.00 | 185,200 | 0 |
| 24-Mar-2025 | 186.00 | 187.00 | 170.00 | 174.00 | 491,800 | 0 |
| 21-Mar-2025 | 186.00 | 186.00 | 183.00 | 186.00 | 156,300 | 0 |
| 20-Mar-2025 | 183.00 | 192.00 | 183.00 | 185.00 | 557,900 | 0 |
| 19-Mar-2025 | 185.00 | 191.00 | 178.00 | 183.00 | 655,800 | 0 |
| 18-Mar-2025 | 193.00 | 198.00 | 183.00 | 185.00 | 655,100 | 0 |
| 17-Mar-2025 | 196.00 | 199.00 | 190.00 | 190.00 | 373,500 | 0 |
| 14-Mar-2025 | 212.00 | 214.00 | 190.00 | 196.00 | 2,195,900 | 0 |
| 13-Mar-2025 | 182.00 | 232.00 | 182.00 | 212.00 | 18,514,100 | 0 |
| 12-Mar-2025 | 170.00 | 188.00 | 169.00 | 178.00 | 1,623,400 | 0 |
| 11-Mar-2025 | 174.00 | 177.00 | 169.00 | 169.00 | 392,800 | 0 |
| 10-Mar-2025 | 181.00 | 184.00 | 170.00 | 174.00 | 480,800 | 0 |
| 07-Mar-2025 | 181.00 | 189.00 | 181.00 | 181.00 | 235,500 | 0 |
| 06-Mar-2025 | 184.00 | 184.00 | 179.00 | 181.00 | 259,600 | 0 |
| 05-Mar-2025 | 183.00 | 193.00 | 180.00 | 184.00 | 775,400 | 0 |
| 04-Mar-2025 | 192.00 | 192.00 | 172.00 | 183.00 | 813,200 | 0 |
| 03-Mar-2025 | 180.00 | 202.00 | 180.00 | 190.00 | 1,845,300 | 0 |
| 28-Feb-2025 | 224.00 | 224.00 | 177.00 | 180.00 | 3,094,000 | 0 |
| 27-Feb-2025 | 189.00 | 252.00 | 189.00 | 210.00 | 20,582,000 | 0 |
| 26-Feb-2025 | 174.00 | 210.00 | 174.00 | 187.00 | 2,554,900 | 0 |
| 25-Feb-2025 | 181.00 | 182.00 | 173.00 | 178.00 | 173,600 | 0 |
| 24-Feb-2025 | 184.00 | 184.00 | 180.00 | 181.00 | 81,100 | 0 |
| 21-Feb-2025 | 182.00 | 196.00 | 180.00 | 184.00 | 457,600 | 0 |
| 20-Feb-2025 | 180.00 | 185.00 | 180.00 | 181.00 | 73,100 | 0 |
| 19-Feb-2025 | 186.00 | 188.00 | 179.00 | 180.00 | 294,300 | 0 |
| 18-Feb-2025 | 184.00 | 189.00 | 182.00 | 187.00 | 67,800 | 0 |
| 17-Feb-2025 | 180.00 | 190.00 | 180.00 | 187.00 | 177,700 | 0 |
| 14-Feb-2025 | 181.00 | 181.00 | 178.00 | 179.00 | 107,800 | 0 |
| 13-Feb-2025 | 179.00 | 184.00 | 176.00 | 181.00 | 101,600 | 0 |
| 12-Feb-2025 | 182.00 | 189.00 | 161.00 | 179.00 | 669,400 | 0 |
| 11-Feb-2025 | 189.00 | 214.00 | 180.00 | 183.00 | 1,649,500 | 0 |
| 10-Feb-2025 | 194.00 | 195.00 | 188.00 | 190.00 | 237,300 | 0 |
| 07-Feb-2025 | 198.00 | 198.00 | 190.00 | 194.00 | 200,000 | 0 |
| 06-Feb-2025 | 202.00 | 204.00 | 198.00 | 198.00 | 147,800 | 0 |
| 05-Feb-2025 | 197.00 | 202.00 | 197.00 | 202.00 | 131,000 | 0 |
| 04-Feb-2025 | 197.00 | 204.00 | 197.00 | 197.00 | 351,200 | 0 |
| 03-Feb-2025 | 202.00 | 202.00 | 190.00 | 197.00 | 178,000 | 0 |
| 31-Jan-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 86,700 | 0 |
| 30-Jan-2025 | 206.00 | 208.00 | 200.00 | 204.00 | 194,800 | 0 |
| 24-Jan-2025 | 202.00 | 208.00 | 200.00 | 206.00 | 590,600 | 0 |
| 23-Jan-2025 | 210.00 | 214.00 | 202.00 | 202.00 | 489,000 | 0 |
| 22-Jan-2025 | 208.00 | 216.00 | 202.00 | 210.00 | 522,700 | 0 |
| 21-Jan-2025 | 212.00 | 212.00 | 202.00 | 208.00 | 300,300 | 0 |
| 20-Jan-2025 | 210.00 | 220.00 | 204.00 | 212.00 | 422,700 | 0 |
| 17-Jan-2025 | 202.00 | 238.00 | 200.00 | 208.00 | 3,840,000 | 0 |
| 16-Jan-2025 | 210.00 | 210.00 | 200.00 | 202.00 | 194,800 | 0 |
| 15-Jan-2025 | 218.00 | 218.00 | 202.00 | 206.00 | 631,100 | 0 |
| 14-Jan-2025 | 226.00 | 226.00 | 210.00 | 216.00 | 727,900 | 0 |
| 13-Jan-2025 | 228.00 | 262.00 | 220.00 | 224.00 | 7,130,100 | 0 |
| 10-Jan-2025 | 197.00 | 248.00 | 192.00 | 224.00 | 7,916,400 | 0 |
| 09-Jan-2025 | 202.00 | 210.00 | 195.00 | 195.00 | 291,300 | 0 |
| 08-Jan-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 522,200 | 0 |
| 07-Jan-2025 | 224.00 | 224.00 | 200.00 | 204.00 | 1,144,000 | 0 |
| 06-Jan-2025 | 230.00 | 238.00 | 216.00 | 224.00 | 627,900 | 0 |
| 03-Jan-2025 | 232.00 | 248.00 | 226.00 | 230.00 | 855,200 | 0 |
| 02-Jan-2025 | 242.00 | 284.00 | 212.00 | 232.00 | 11,003,800 | 0 |
| 30-Dec-2024 | 256.00 | 268.00 | 226.00 | 242.00 | 13,592,000 | 0 |
| 27-Dec-2024 | 169.00 | 226.00 | 168.00 | 226.00 | 7,746,500 | 0 |
| 24-Dec-2024 | 180.00 | 182.00 | 168.00 | 168.00 | 779,900 | 0 |
| 23-Dec-2024 | 178.00 | 186.00 | 172.00 | 180.00 | 637,900 | 0 |
| 20-Dec-2024 | 182.00 | 190.00 | 172.00 | 178.00 | 803,000 | 0 |
| 19-Dec-2024 | 198.00 | 200.00 | 177.00 | 184.00 | 1,057,400 | 0 |
| 18-Dec-2024 | 234.00 | 248.00 | 194.00 | 194.00 | 9,310,300 | 0 |
| 17-Dec-2024 | 276.00 | 276.00 | 210.00 | 214.00 | 5,038,500 | 0 |
| 16-Dec-2024 | 282.00 | 306.00 | 262.00 | 264.00 | 1,971,900 | 0 |
| 13-Dec-2024 | 314.00 | 316.00 | 304.00 | 304.00 | 394,200 | 0 |
| 12-Dec-2024 | 320.00 | 332.00 | 304.00 | 314.00 | 1,605,100 | 0 |
| 11-Dec-2024 | 318.00 | 340.00 | 316.00 | 322.00 | 1,933,700 | 0 |
| 10-Dec-2024 | 328.00 | 378.00 | 302.00 | 340.00 | 11,320,800 | 0 |
| 09-Dec-2024 | 330.00 | 352.00 | 326.00 | 328.00 | 1,444,700 | 0 |
| 06-Dec-2024 | 352.00 | 358.00 | 328.00 | 328.00 | 1,082,400 | 0 |
| 05-Dec-2024 | 374.00 | 376.00 | 348.00 | 348.00 | 1,595,500 | 0 |
| 04-Dec-2024 | 404.00 | 420.00 | 374.00 | 374.00 | 8,425,800 | 0 |
| 03-Dec-2024 | 358.00 | 400.00 | 338.00 | 400.00 | 5,134,400 | 0 |
| 02-Dec-2024 | 388.00 | 388.00 | 360.00 | 360.00 | 1,284,200 | 0 |
| 29-Nov-2024 | 386.00 | 390.00 | 376.00 | 388.00 | 290,900 | 0 |
| 28-Nov-2024 | 388.00 | 400.00 | 384.00 | 386.00 | 1,956,600 | 0 |
| 26-Nov-2024 | 410.00 | 410.00 | 384.00 | 384.00 | 4,080,200 | 0 |
| 25-Nov-2024 | 406.00 | 446.00 | 390.00 | 408.00 | 4,882,700 | 0 |