| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 193.00 | 195.00 | 191.00 | 194.00 | 13,619,300 | 0 |
| 05-May-2025 | 193.00 | 193.00 | 188.00 | 192.00 | 21,928,000 | 0 |
| 02-May-2025 | 193.00 | 196.00 | 192.00 | 193.00 | 18,754,500 | 0 |
| 30-Apr-2025 | 195.00 | 195.00 | 190.00 | 193.00 | 23,445,400 | 0 |
| 29-Apr-2025 | 195.00 | 198.00 | 192.00 | 193.00 | 26,379,500 | 0 |
| 28-Apr-2025 | 190.00 | 197.00 | 187.00 | 192.00 | 26,043,700 | 0 |
| 25-Apr-2025 | 184.00 | 192.00 | 183.00 | 189.00 | 30,212,400 | 0 |
| 24-Apr-2025 | 188.00 | 189.00 | 182.00 | 182.00 | 17,967,300 | 0 |
| 23-Apr-2025 | 188.00 | 192.00 | 185.00 | 187.00 | 33,631,200 | 0 |
| 22-Apr-2025 | 182.00 | 188.00 | 180.00 | 186.00 | 36,512,500 | 0 |
| 21-Apr-2025 | 176.00 | 181.00 | 176.00 | 181.00 | 31,927,700 | 0 |
| 17-Apr-2025 | 176.00 | 176.00 | 173.00 | 175.00 | 9,036,500 | 0 |
| 16-Apr-2025 | 174.00 | 182.00 | 173.00 | 175.00 | 38,443,600 | 0 |
| 15-Apr-2025 | 176.00 | 179.00 | 174.00 | 175.00 | 23,182,100 | 0 |
| 14-Apr-2025 | 166.00 | 179.00 | 166.00 | 176.00 | 46,856,200 | 0 |
| 11-Apr-2025 | 166.00 | 168.00 | 162.00 | 166.00 | 18,660,100 | 0 |
| 10-Apr-2025 | 162.00 | 168.00 | 161.00 | 167.00 | 43,205,600 | 0 |
| 09-Apr-2025 | 156.00 | 160.00 | 153.00 | 159.00 | 30,011,400 | 0 |
| 08-Apr-2025 | 153.00 | 159.00 | 148.00 | 159.00 | 40,287,200 | 0 |
| 27-Mar-2025 | 171.00 | 173.00 | 169.00 | 173.00 | 21,282,600 | 0 |
| 26-Mar-2025 | 168.00 | 171.00 | 165.00 | 170.00 | 42,453,900 | 0 |
| 25-Mar-2025 | 162.00 | 170.00 | 158.00 | 168.00 | 43,368,400 | 0 |
| 24-Mar-2025 | 161.00 | 163.00 | 155.00 | 162.00 | 34,352,600 | 0 |
| 21-Mar-2025 | 166.00 | 166.00 | 155.00 | 162.00 | 20,251,100 | 0 |
| 20-Mar-2025 | 163.00 | 165.00 | 162.00 | 164.00 | 18,079,100 | 0 |
| 19-Mar-2025 | 160.00 | 163.00 | 157.00 | 162.00 | 15,549,000 | 0 |
| 18-Mar-2025 | 169.00 | 170.00 | 149.00 | 161.00 | 45,274,800 | 0 |
| 17-Mar-2025 | 172.00 | 172.00 | 163.00 | 169.00 | 29,897,500 | 0 |
| 14-Mar-2025 | 173.00 | 176.00 | 167.00 | 170.00 | 24,318,000 | 0 |
| 13-Mar-2025 | 178.00 | 179.00 | 172.00 | 173.00 | 15,903,800 | 0 |
| 12-Mar-2025 | 177.00 | 181.00 | 175.00 | 177.00 | 28,464,600 | 0 |
| 11-Mar-2025 | 177.00 | 177.00 | 171.00 | 177.00 | 32,816,800 | 0 |
| 10-Mar-2025 | 176.00 | 185.00 | 174.00 | 176.00 | 39,020,900 | 0 |
| 07-Mar-2025 | 177.00 | 178.00 | 174.00 | 175.00 | 11,641,700 | 0 |
| 06-Mar-2025 | 172.00 | 178.00 | 172.00 | 176.00 | 32,871,000 | 0 |
| 05-Mar-2025 | 170.00 | 174.00 | 169.00 | 171.00 | 26,339,100 | 0 |
| 04-Mar-2025 | 184.00 | 184.00 | 169.00 | 170.00 | 34,740,500 | 0 |
| 03-Mar-2025 | 180.00 | 185.00 | 180.00 | 183.00 | 20,544,600 | 0 |
| 28-Feb-2025 | 189.00 | 189.00 | 177.00 | 180.00 | 28,025,900 | 0 |
| 27-Feb-2025 | 190.00 | 193.00 | 187.00 | 189.00 | 12,552,500 | 0 |
| 26-Feb-2025 | 194.00 | 197.00 | 187.00 | 190.00 | 43,013,200 | 0 |
| 25-Feb-2025 | 202.00 | 204.00 | 193.00 | 195.00 | 34,061,800 | 0 |
| 24-Feb-2025 | 208.00 | 210.00 | 202.00 | 202.00 | 16,011,500 | 0 |
| 21-Feb-2025 | 216.00 | 218.00 | 210.00 | 210.00 | 23,793,000 | 0 |
| 20-Feb-2025 | 206.00 | 214.00 | 206.00 | 214.00 | 59,524,900 | 0 |
| 19-Feb-2025 | 210.00 | 212.00 | 204.00 | 206.00 | 26,826,000 | 0 |
| 18-Feb-2025 | 204.00 | 210.00 | 202.00 | 206.00 | 29,100,200 | 0 |
| 17-Feb-2025 | 200.00 | 208.00 | 200.00 | 204.00 | 31,410,500 | 0 |
| 14-Feb-2025 | 195.00 | 202.00 | 195.00 | 199.00 | 20,866,000 | 0 |
| 13-Feb-2025 | 193.00 | 197.00 | 192.00 | 195.00 | 12,616,800 | 0 |
| 12-Feb-2025 | 195.00 | 197.00 | 189.00 | 195.00 | 29,353,700 | 0 |
| 11-Feb-2025 | 198.00 | 202.00 | 193.00 | 196.00 | 22,303,400 | 0 |
| 10-Feb-2025 | 204.00 | 204.00 | 192.00 | 196.00 | 39,603,500 | 0 |
| 07-Feb-2025 | 197.00 | 202.00 | 190.00 | 200.00 | 56,692,300 | 0 |
| 06-Feb-2025 | 206.00 | 206.00 | 197.00 | 197.00 | 62,423,600 | 0 |
| 05-Feb-2025 | 208.00 | 210.00 | 204.00 | 204.00 | 30,768,800 | 0 |
| 04-Feb-2025 | 208.00 | 216.00 | 202.00 | 206.00 | 61,120,200 | 0 |
| 03-Feb-2025 | 220.00 | 222.00 | 202.00 | 208.00 | 50,124,300 | 0 |
| 31-Jan-2025 | 210.00 | 222.00 | 210.00 | 218.00 | 40,491,300 | 0 |
| 30-Jan-2025 | 218.00 | 220.00 | 206.00 | 210.00 | 48,946,300 | 0 |
| 24-Jan-2025 | 224.00 | 226.00 | 216.00 | 218.00 | 26,291,000 | 0 |
| 23-Jan-2025 | 228.00 | 234.00 | 222.00 | 222.00 | 45,959,800 | 0 |
| 22-Jan-2025 | 232.00 | 236.00 | 226.00 | 228.00 | 45,299,900 | 0 |
| 21-Jan-2025 | 248.00 | 250.00 | 232.00 | 234.00 | 78,323,300 | 0 |
| 20-Jan-2025 | 248.00 | 250.00 | 240.00 | 248.00 | 39,208,600 | 0 |
| 17-Jan-2025 | 252.00 | 252.00 | 244.00 | 246.00 | 39,215,500 | 0 |
| 16-Jan-2025 | 252.00 | 260.00 | 250.00 | 250.00 | 79,645,800 | 0 |
| 15-Jan-2025 | 250.00 | 254.00 | 248.00 | 250.00 | 21,591,200 | 0 |
| 14-Jan-2025 | 250.00 | 256.00 | 246.00 | 250.00 | 85,214,000 | 0 |
| 13-Jan-2025 | 260.00 | 266.00 | 244.00 | 248.00 | 212,983,200 | 0 |
| 10-Jan-2025 | 232.00 | 248.00 | 230.00 | 242.00 | 52,228,700 | 0 |
| 09-Jan-2025 | 238.00 | 238.00 | 228.00 | 232.00 | 17,529,400 | 0 |
| 08-Jan-2025 | 240.00 | 244.00 | 234.00 | 234.00 | 22,196,000 | 0 |
| 07-Jan-2025 | 246.00 | 252.00 | 238.00 | 238.00 | 30,309,800 | 0 |
| 06-Jan-2025 | 242.00 | 256.00 | 242.00 | 244.00 | 61,494,800 | 0 |
| 03-Jan-2025 | 248.00 | 250.00 | 240.00 | 242.00 | 54,222,000 | 0 |
| 02-Jan-2025 | 232.00 | 246.00 | 228.00 | 242.00 | 50,039,900 | 0 |
| 30-Dec-2024 | 218.00 | 230.00 | 216.00 | 230.00 | 29,925,500 | 0 |
| 27-Dec-2024 | 212.00 | 226.00 | 212.00 | 216.00 | 42,517,700 | 0 |
| 24-Dec-2024 | 222.00 | 224.00 | 210.00 | 212.00 | 50,846,600 | 0 |
| 23-Dec-2024 | 228.00 | 232.00 | 218.00 | 222.00 | 15,430,600 | 0 |
| 20-Dec-2024 | 224.00 | 232.00 | 224.00 | 226.00 | 14,894,000 | 0 |
| 19-Dec-2024 | 238.00 | 238.00 | 224.00 | 224.00 | 40,681,700 | 0 |
| 18-Dec-2024 | 238.00 | 240.00 | 234.00 | 238.00 | 31,527,700 | 0 |
| 17-Dec-2024 | 240.00 | 244.00 | 234.00 | 236.00 | 54,501,800 | 0 |
| 16-Dec-2024 | 246.00 | 248.00 | 236.00 | 240.00 | 29,422,000 | 0 |
| 13-Dec-2024 | 252.00 | 254.00 | 242.00 | 244.00 | 22,122,100 | 0 |
| 12-Dec-2024 | 256.00 | 258.00 | 250.00 | 252.00 | 33,115,000 | 0 |
| 11-Dec-2024 | 250.00 | 258.00 | 246.00 | 252.00 | 123,560,400 | 0 |
| 10-Dec-2024 | 244.00 | 252.00 | 242.00 | 248.00 | 117,495,200 | 0 |
| 09-Dec-2024 | 240.00 | 248.00 | 238.00 | 244.00 | 43,949,400 | 0 |
| 06-Dec-2024 | 240.00 | 248.00 | 238.00 | 240.00 | 75,699,100 | 0 |
| 05-Dec-2024 | 242.00 | 246.00 | 238.00 | 240.00 | 27,585,000 | 0 |
| 04-Dec-2024 | 234.00 | 248.00 | 234.00 | 242.00 | 60,521,300 | 0 |
| 03-Dec-2024 | 236.00 | 242.00 | 228.00 | 234.00 | 61,607,100 | 0 |
| 02-Dec-2024 | 240.00 | 250.00 | 236.00 | 236.00 | 65,854,400 | 0 |
| 29-Nov-2024 | 250.00 | 252.00 | 238.00 | 242.00 | 81,057,600 | 0 |
| 28-Nov-2024 | 260.00 | 260.00 | 236.00 | 242.00 | 101,108,500 | 0 |
| 26-Nov-2024 | 262.00 | 264.00 | 254.00 | 258.00 | 76,934,700 | 0 |
| 25-Nov-2024 | 264.00 | 268.00 | 260.00 | 262.00 | 93,933,700 | 0 |