| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 98.00 | 98.00 | 97.00 | 98.00 | 865,500 | 0 |
| 05-May-2025 | 98.00 | 99.00 | 97.00 | 98.00 | 977,200 | 0 |
| 02-May-2025 | 98.00 | 99.00 | 95.00 | 98.00 | 1,308,800 | 0 |
| 30-Apr-2025 | 100.00 | 100.00 | 98.00 | 98.00 | 1,801,100 | 0 |
| 29-Apr-2025 | 100.00 | 100.00 | 98.00 | 100.00 | 1,329,600 | 0 |
| 28-Apr-2025 | 98.00 | 101.00 | 96.00 | 100.00 | 5,771,100 | 0 |
| 25-Apr-2025 | 105.00 | 106.00 | 92.00 | 97.00 | 15,792,600 | 0 |
| 24-Apr-2025 | 118.00 | 126.00 | 102.00 | 104.00 | 18,511,800 | 0 |
| 23-Apr-2025 | 127.00 | 170.00 | 108.00 | 108.00 | 13,492,400 | 0 |
| 22-Apr-2025 | 130.00 | 130.00 | 125.00 | 126.00 | 472,500 | 0 |
| 21-Apr-2025 | 126.00 | 138.00 | 126.00 | 130.00 | 20,900 | 0 |
| 17-Apr-2025 | 130.00 | 136.00 | 130.00 | 134.00 | 64,700 | 0 |
| 16-Apr-2025 | 131.00 | 131.00 | 124.00 | 130.00 | 88,000 | 0 |
| 15-Apr-2025 | 127.00 | 136.00 | 123.00 | 123.00 | 416,700 | 0 |
| 14-Apr-2025 | 128.00 | 135.00 | 126.00 | 126.00 | 24,200 | 0 |
| 11-Apr-2025 | 126.00 | 138.00 | 126.00 | 135.00 | 30,700 | 0 |
| 10-Apr-2025 | 126.00 | 139.00 | 126.00 | 135.00 | 44,700 | 0 |
| 09-Apr-2025 | 123.00 | 164.00 | 123.00 | 126.00 | 189,800 | 0 |
| 08-Apr-2025 | 133.00 | 133.00 | 122.00 | 123.00 | 89,400 | 0 |
| 27-Mar-2025 | 147.00 | 152.00 | 143.00 | 143.00 | 15,100 | 0 |
| 26-Mar-2025 | 153.00 | 153.00 | 141.00 | 142.00 | 20,000 | 0 |
| 25-Mar-2025 | 143.00 | 149.00 | 138.00 | 149.00 | 28,800 | 0 |
| 24-Mar-2025 | 142.00 | 145.00 | 140.00 | 145.00 | 15,100 | 0 |
| 21-Mar-2025 | 149.00 | 149.00 | 142.00 | 142.00 | 3,000 | 0 |
| 20-Mar-2025 | 152.00 | 159.00 | 143.00 | 149.00 | 13,900 | 0 |
| 19-Mar-2025 | 153.00 | 153.00 | 142.00 | 152.00 | 11,100 | 0 |
| 18-Mar-2025 | 147.00 | 157.00 | 147.00 | 147.00 | 15,000 | 0 |
| 17-Mar-2025 | 160.00 | 160.00 | 135.00 | 155.00 | 43,300 | 0 |
| 14-Mar-2025 | 156.00 | 160.00 | 156.00 | 160.00 | 7,300 | 0 |
| 13-Mar-2025 | 155.00 | 165.00 | 155.00 | 161.00 | 400 | 0 |
| 12-Mar-2025 | 156.00 | 162.00 | 156.00 | 162.00 | 7,500 | 0 |
| 11-Mar-2025 | 164.00 | 165.00 | 163.00 | 164.00 | 23,400 | 0 |
| 10-Mar-2025 | 160.00 | 165.00 | 150.00 | 165.00 | 56,600 | 0 |
| 07-Mar-2025 | 163.00 | 165.00 | 155.00 | 165.00 | 47,300 | 0 |
| 06-Mar-2025 | 160.00 | 160.00 | 160.00 | 160.00 | 62,200 | 0 |
| 05-Mar-2025 | 163.00 | 163.00 | 154.00 | 160.00 | 48,100 | 0 |
| 04-Mar-2025 | 157.00 | 165.00 | 156.00 | 163.00 | 62,900 | 0 |
| 03-Mar-2025 | 160.00 | 163.00 | 151.00 | 157.00 | 97,600 | 0 |
| 28-Feb-2025 | 164.00 | 164.00 | 162.00 | 163.00 | 5,000 | 0 |
| 27-Feb-2025 | 160.00 | 164.00 | 150.00 | 164.00 | 151,700 | 0 |
| 26-Feb-2025 | 151.00 | 167.00 | 151.00 | 160.00 | 18,100 | 0 |
| 25-Feb-2025 | 164.00 | 167.00 | 150.00 | 159.00 | 87,700 | 0 |
| 24-Feb-2025 | 157.00 | 163.00 | 156.00 | 159.00 | 39,100 | 0 |
| 21-Feb-2025 | 164.00 | 167.00 | 164.00 | 165.00 | 2,300 | 0 |
| 20-Feb-2025 | 162.00 | 167.00 | 158.00 | 164.00 | 17,400 | 0 |
| 19-Feb-2025 | 165.00 | 165.00 | 157.00 | 162.00 | 53,600 | 0 |
| 18-Feb-2025 | 160.00 | 160.00 | 154.00 | 160.00 | 12,600 | 0 |
| 17-Feb-2025 | 159.00 | 167.00 | 157.00 | 160.00 | 25,100 | 0 |
| 14-Feb-2025 | 162.00 | 162.00 | 145.00 | 161.00 | 4,600 | 0 |
| 13-Feb-2025 | 160.00 | 165.00 | 159.00 | 162.00 | 108,300 | 0 |
| 12-Feb-2025 | 152.00 | 161.00 | 152.00 | 155.00 | 21,900 | 0 |
| 11-Feb-2025 | 156.00 | 156.00 | 150.00 | 152.00 | 53,400 | 0 |
| 10-Feb-2025 | 159.00 | 159.00 | 154.00 | 156.00 | 69,300 | 0 |
| 07-Feb-2025 | 160.00 | 160.00 | 156.00 | 157.00 | 47,400 | 0 |
| 06-Feb-2025 | 159.00 | 161.00 | 157.00 | 158.00 | 26,900 | 0 |
| 05-Feb-2025 | 162.00 | 162.00 | 157.00 | 159.00 | 74,100 | 0 |
| 04-Feb-2025 | 159.00 | 160.00 | 156.00 | 158.00 | 48,800 | 0 |
| 03-Feb-2025 | 158.00 | 159.00 | 157.00 | 159.00 | 48,000 | 0 |
| 31-Jan-2025 | 160.00 | 160.00 | 158.00 | 160.00 | 60,100 | 0 |
| 30-Jan-2025 | 162.00 | 163.00 | 158.00 | 160.00 | 80,200 | 0 |
| 24-Jan-2025 | 160.00 | 163.00 | 158.00 | 162.00 | 63,900 | 0 |
| 23-Jan-2025 | 160.00 | 194.00 | 159.00 | 160.00 | 615,000 | 0 |
| 22-Jan-2025 | 163.00 | 166.00 | 160.00 | 163.00 | 103,300 | 0 |
| 21-Jan-2025 | 164.00 | 170.00 | 164.00 | 164.00 | 31,100 | 0 |
| 20-Jan-2025 | 165.00 | 165.00 | 161.00 | 164.00 | 25,500 | 0 |
| 17-Jan-2025 | 165.00 | 166.00 | 160.00 | 165.00 | 170,600 | 0 |
| 16-Jan-2025 | 160.00 | 165.00 | 160.00 | 162.00 | 13,900 | 0 |
| 15-Jan-2025 | 166.00 | 166.00 | 141.00 | 158.00 | 345,300 | 0 |
| 14-Jan-2025 | 162.00 | 166.00 | 160.00 | 165.00 | 104,200 | 0 |
| 13-Jan-2025 | 166.00 | 166.00 | 163.00 | 163.00 | 19,500 | 0 |
| 10-Jan-2025 | 167.00 | 167.00 | 164.00 | 166.00 | 16,400 | 0 |
| 09-Jan-2025 | 163.00 | 166.00 | 161.00 | 165.00 | 37,400 | 0 |
| 08-Jan-2025 | 163.00 | 163.00 | 160.00 | 163.00 | 45,000 | 0 |
| 07-Jan-2025 | 165.00 | 167.00 | 161.00 | 163.00 | 85,700 | 0 |
| 06-Jan-2025 | 162.00 | 180.00 | 161.00 | 167.00 | 464,000 | 0 |
| 03-Jan-2025 | 162.00 | 163.00 | 156.00 | 162.00 | 118,200 | 0 |
| 02-Jan-2025 | 163.00 | 163.00 | 158.00 | 160.00 | 155,700 | 0 |
| 30-Dec-2024 | 166.00 | 166.00 | 160.00 | 162.00 | 93,300 | 0 |
| 27-Dec-2024 | 163.00 | 169.00 | 160.00 | 166.00 | 60,800 | 0 |
| 24-Dec-2024 | 168.00 | 189.00 | 160.00 | 167.00 | 586,200 | 0 |
| 23-Dec-2024 | 174.00 | 174.00 | 162.00 | 162.00 | 118,100 | 0 |
| 20-Dec-2024 | 175.00 | 183.00 | 170.00 | 170.00 | 95,300 | 0 |
| 19-Dec-2024 | 185.00 | 185.00 | 170.00 | 175.00 | 212,800 | 0 |
| 18-Dec-2024 | 187.00 | 187.00 | 180.00 | 184.00 | 291,300 | 0 |
| 17-Dec-2024 | 192.00 | 199.00 | 183.00 | 187.00 | 474,500 | 0 |
| 16-Dec-2024 | 200.00 | 242.00 | 190.00 | 191.00 | 6,767,100 | 0 |
| 13-Dec-2024 | 220.00 | 230.00 | 186.00 | 186.00 | 2,573,700 | 0 |
| 12-Dec-2024 | 232.00 | 290.00 | 218.00 | 218.00 | 9,369,300 | 0 |
| 11-Dec-2024 | 248.00 | 254.00 | 230.00 | 232.00 | 94,000 | 0 |
| 10-Dec-2024 | 242.00 | 250.00 | 242.00 | 248.00 | 55,400 | 0 |
| 09-Dec-2024 | 238.00 | 254.00 | 238.00 | 242.00 | 13,200 | 0 |
| 06-Dec-2024 | 234.00 | 256.00 | 234.00 | 238.00 | 147,000 | 0 |
| 05-Dec-2024 | 234.00 | 236.00 | 234.00 | 236.00 | 11,700 | 0 |
| 04-Dec-2024 | 232.00 | 234.00 | 228.00 | 234.00 | 17,600 | 0 |
| 03-Dec-2024 | 234.00 | 234.00 | 234.00 | 234.00 | 0 | 0 |
| 02-Dec-2024 | 234.00 | 234.00 | 226.00 | 234.00 | 30,500 | 0 |
| 29-Nov-2024 | 226.00 | 262.00 | 224.00 | 232.00 | 173,300 | 0 |
| 28-Nov-2024 | 234.00 | 234.00 | 226.00 | 226.00 | 6,100 | 0 |
| 26-Nov-2024 | 226.00 | 234.00 | 226.00 | 234.00 | 10,600 | 0 |
| 25-Nov-2024 | 232.00 | 232.00 | 228.00 | 230.00 | 32,500 | 0 |