| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 141.00 | 143.00 | 137.00 | 138.00 | 57,900 | 0 |
| 05-May-2025 | 140.00 | 145.00 | 138.00 | 138.00 | 154,800 | 0 |
| 02-May-2025 | 142.00 | 142.00 | 135.00 | 140.00 | 350,500 | 0 |
| 30-Apr-2025 | 141.00 | 143.00 | 138.00 | 141.00 | 32,000 | 0 |
| 29-Apr-2025 | 140.00 | 141.00 | 139.00 | 141.00 | 35,000 | 0 |
| 28-Apr-2025 | 142.00 | 142.00 | 137.00 | 141.00 | 152,700 | 0 |
| 25-Apr-2025 | 140.00 | 142.00 | 139.00 | 142.00 | 241,100 | 0 |
| 24-Apr-2025 | 137.00 | 139.00 | 137.00 | 139.00 | 180,100 | 0 |
| 23-Apr-2025 | 134.00 | 140.00 | 132.00 | 137.00 | 107,700 | 0 |
| 22-Apr-2025 | 129.00 | 136.00 | 129.00 | 134.00 | 264,200 | 0 |
| 21-Apr-2025 | 130.00 | 130.00 | 120.00 | 128.00 | 77,400 | 0 |
| 17-Apr-2025 | 127.00 | 130.00 | 121.00 | 128.00 | 63,800 | 0 |
| 16-Apr-2025 | 125.00 | 130.00 | 125.00 | 127.00 | 112,600 | 0 |
| 15-Apr-2025 | 125.00 | 132.00 | 125.00 | 127.00 | 158,400 | 0 |
| 14-Apr-2025 | 120.00 | 132.00 | 117.00 | 125.00 | 68,800 | 0 |
| 11-Apr-2025 | 121.00 | 123.00 | 119.00 | 121.00 | 46,800 | 0 |
| 10-Apr-2025 | 123.00 | 129.00 | 118.00 | 121.00 | 121,700 | 0 |
| 09-Apr-2025 | 119.00 | 123.00 | 116.00 | 119.00 | 28,000 | 0 |
| 08-Apr-2025 | 120.00 | 120.00 | 113.00 | 119.00 | 127,500 | 0 |
| 27-Mar-2025 | 123.00 | 128.00 | 123.00 | 125.00 | 57,700 | 0 |
| 26-Mar-2025 | 122.00 | 129.00 | 119.00 | 124.00 | 124,700 | 0 |
| 25-Mar-2025 | 120.00 | 129.00 | 120.00 | 123.00 | 130,200 | 0 |
| 24-Mar-2025 | 131.00 | 131.00 | 120.00 | 120.00 | 365,600 | 0 |
| 21-Mar-2025 | 136.00 | 147.00 | 130.00 | 133.00 | 133,300 | 0 |
| 20-Mar-2025 | 138.00 | 149.00 | 133.00 | 135.00 | 292,500 | 0 |
| 19-Mar-2025 | 133.00 | 141.00 | 133.00 | 139.00 | 165,400 | 0 |
| 18-Mar-2025 | 138.00 | 155.00 | 130.00 | 139.00 | 1,380,400 | 0 |
| 17-Mar-2025 | 140.00 | 140.00 | 137.00 | 137.00 | 176,700 | 0 |
| 14-Mar-2025 | 149.00 | 149.00 | 141.00 | 142.00 | 335,000 | 0 |
| 13-Mar-2025 | 150.00 | 151.00 | 146.00 | 149.00 | 100,200 | 0 |
| 12-Mar-2025 | 151.00 | 153.00 | 149.00 | 150.00 | 302,500 | 0 |
| 11-Mar-2025 | 149.00 | 158.00 | 148.00 | 149.00 | 519,000 | 0 |
| 10-Mar-2025 | 161.00 | 163.00 | 146.00 | 148.00 | 1,259,300 | 0 |
| 07-Mar-2025 | 161.00 | 167.00 | 155.00 | 161.00 | 478,600 | 0 |
| 06-Mar-2025 | 152.00 | 202.00 | 148.00 | 161.00 | 13,979,000 | 0 |
| 05-Mar-2025 | 154.00 | 154.00 | 150.00 | 151.00 | 10,600 | 0 |
| 04-Mar-2025 | 155.00 | 156.00 | 146.00 | 154.00 | 60,100 | 0 |
| 03-Mar-2025 | 152.00 | 156.00 | 145.00 | 154.00 | 90,900 | 0 |
| 28-Feb-2025 | 155.00 | 155.00 | 151.00 | 152.00 | 49,200 | 0 |
| 27-Feb-2025 | 155.00 | 162.00 | 150.00 | 155.00 | 112,100 | 0 |
| 26-Feb-2025 | 159.00 | 159.00 | 150.00 | 159.00 | 172,800 | 0 |
| 25-Feb-2025 | 161.00 | 163.00 | 158.00 | 161.00 | 251,400 | 0 |
| 24-Feb-2025 | 166.00 | 166.00 | 161.00 | 161.00 | 62,900 | 0 |
| 21-Feb-2025 | 167.00 | 168.00 | 161.00 | 165.00 | 58,400 | 0 |
| 20-Feb-2025 | 172.00 | 178.00 | 160.00 | 165.00 | 1,268,500 | 0 |
| 19-Feb-2025 | 163.00 | 179.00 | 163.00 | 171.00 | 784,800 | 0 |
| 18-Feb-2025 | 163.00 | 174.00 | 162.00 | 162.00 | 122,000 | 0 |
| 17-Feb-2025 | 161.00 | 164.00 | 159.00 | 163.00 | 54,600 | 0 |
| 14-Feb-2025 | 159.00 | 169.00 | 154.00 | 161.00 | 929,200 | 0 |
| 13-Feb-2025 | 160.00 | 162.00 | 154.00 | 159.00 | 153,100 | 0 |
| 12-Feb-2025 | 160.00 | 164.00 | 156.00 | 160.00 | 123,300 | 0 |
| 11-Feb-2025 | 166.00 | 170.00 | 155.00 | 156.00 | 556,300 | 0 |
| 10-Feb-2025 | 163.00 | 170.00 | 155.00 | 166.00 | 386,100 | 0 |
| 07-Feb-2025 | 173.00 | 174.00 | 158.00 | 162.00 | 798,300 | 0 |
| 06-Feb-2025 | 178.00 | 182.00 | 168.00 | 174.00 | 413,100 | 0 |
| 05-Feb-2025 | 180.00 | 182.00 | 174.00 | 178.00 | 941,900 | 0 |
| 04-Feb-2025 | 167.00 | 208.00 | 167.00 | 180.00 | 6,716,200 | 0 |
| 03-Feb-2025 | 171.00 | 171.00 | 159.00 | 167.00 | 309,500 | 0 |
| 31-Jan-2025 | 177.00 | 183.00 | 167.00 | 170.00 | 449,600 | 0 |
| 30-Jan-2025 | 182.00 | 186.00 | 176.00 | 176.00 | 277,800 | 0 |
| 24-Jan-2025 | 182.00 | 190.00 | 180.00 | 182.00 | 310,900 | 0 |
| 23-Jan-2025 | 188.00 | 188.00 | 179.00 | 182.00 | 485,600 | 0 |
| 22-Jan-2025 | 193.00 | 197.00 | 186.00 | 189.00 | 554,200 | 0 |
| 21-Jan-2025 | 199.00 | 202.00 | 190.00 | 193.00 | 568,700 | 0 |
| 20-Jan-2025 | 212.00 | 212.00 | 197.00 | 197.00 | 1,337,400 | 0 |
| 17-Jan-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 182,400 | 0 |
| 16-Jan-2025 | 216.00 | 216.00 | 206.00 | 216.00 | 342,100 | 0 |
| 15-Jan-2025 | 216.00 | 218.00 | 210.00 | 212.00 | 176,700 | 0 |
| 14-Jan-2025 | 216.00 | 220.00 | 214.00 | 214.00 | 42,200 | 0 |
| 13-Jan-2025 | 218.00 | 224.00 | 212.00 | 214.00 | 167,600 | 0 |
| 10-Jan-2025 | 216.00 | 220.00 | 214.00 | 216.00 | 31,200 | 0 |
| 09-Jan-2025 | 218.00 | 222.00 | 216.00 | 216.00 | 29,100 | 0 |
| 08-Jan-2025 | 222.00 | 222.00 | 216.00 | 216.00 | 42,000 | 0 |
| 07-Jan-2025 | 224.00 | 230.00 | 214.00 | 220.00 | 150,600 | 0 |
| 06-Jan-2025 | 224.00 | 232.00 | 218.00 | 222.00 | 86,000 | 0 |
| 03-Jan-2025 | 222.00 | 230.00 | 222.00 | 224.00 | 144,200 | 0 |
| 02-Jan-2025 | 218.00 | 226.00 | 218.00 | 222.00 | 84,300 | 0 |
| 30-Dec-2024 | 220.00 | 224.00 | 218.00 | 218.00 | 67,700 | 0 |
| 27-Dec-2024 | 222.00 | 228.00 | 218.00 | 218.00 | 41,000 | 0 |
| 24-Dec-2024 | 218.00 | 222.00 | 218.00 | 218.00 | 58,000 | 0 |
| 23-Dec-2024 | 224.00 | 224.00 | 216.00 | 222.00 | 800,300 | 0 |
| 20-Dec-2024 | 222.00 | 226.00 | 214.00 | 222.00 | 23,900 | 0 |
| 19-Dec-2024 | 226.00 | 226.00 | 216.00 | 224.00 | 124,700 | 0 |
| 18-Dec-2024 | 224.00 | 234.00 | 218.00 | 226.00 | 212,700 | 0 |
| 17-Dec-2024 | 218.00 | 222.00 | 214.00 | 220.00 | 406,600 | 0 |
| 16-Dec-2024 | 232.00 | 234.00 | 220.00 | 222.00 | 445,900 | 0 |
| 13-Dec-2024 | 232.00 | 238.00 | 226.00 | 226.00 | 482,900 | 0 |
| 12-Dec-2024 | 246.00 | 266.00 | 232.00 | 236.00 | 3,141,400 | 0 |
| 11-Dec-2024 | 254.00 | 258.00 | 242.00 | 244.00 | 523,400 | 0 |
| 10-Dec-2024 | 246.00 | 284.00 | 238.00 | 252.00 | 3,560,300 | 0 |
| 09-Dec-2024 | 240.00 | 250.00 | 234.00 | 244.00 | 847,000 | 0 |
| 06-Dec-2024 | 232.00 | 242.00 | 232.00 | 240.00 | 344,300 | 0 |
| 05-Dec-2024 | 242.00 | 242.00 | 232.00 | 236.00 | 236,000 | 0 |
| 04-Dec-2024 | 238.00 | 248.00 | 236.00 | 242.00 | 30,900 | 0 |
| 03-Dec-2024 | 242.00 | 248.00 | 234.00 | 238.00 | 58,300 | 0 |
| 02-Dec-2024 | 238.00 | 246.00 | 232.00 | 238.00 | 61,000 | 0 |
| 29-Nov-2024 | 238.00 | 240.00 | 230.00 | 238.00 | 134,900 | 0 |
| 28-Nov-2024 | 244.00 | 248.00 | 238.00 | 238.00 | 61,600 | 0 |
| 26-Nov-2024 | 246.00 | 250.00 | 240.00 | 244.00 | 206,300 | 0 |
| 25-Nov-2024 | 244.00 | 250.00 | 236.00 | 246.00 | 475,800 | 0 |