| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 161.00 | 189.00 | 161.00 | 172.00 | 12,977,100 | 0 |
| 05-May-2025 | 165.00 | 177.00 | 152.00 | 161.00 | 5,628,000 | 0 |
| 02-May-2025 | 181.00 | 208.00 | 160.00 | 163.00 | 12,750,300 | 0 |
| 30-Apr-2025 | 149.00 | 180.00 | 149.00 | 176.00 | 10,400,500 | 0 |
| 29-Apr-2025 | 150.00 | 150.00 | 148.00 | 149.00 | 64,200 | 0 |
| 28-Apr-2025 | 150.00 | 154.00 | 148.00 | 150.00 | 155,000 | 0 |
| 25-Apr-2025 | 146.00 | 160.00 | 145.00 | 149.00 | 616,200 | 0 |
| 24-Apr-2025 | 149.00 | 150.00 | 146.00 | 146.00 | 253,500 | 0 |
| 23-Apr-2025 | 141.00 | 150.00 | 141.00 | 147.00 | 492,000 | 0 |
| 22-Apr-2025 | 147.00 | 150.00 | 146.00 | 149.00 | 251,700 | 0 |
| 21-Apr-2025 | 154.00 | 158.00 | 147.00 | 148.00 | 313,500 | 0 |
| 17-Apr-2025 | 152.00 | 154.00 | 144.00 | 152.00 | 94,300 | 0 |
| 16-Apr-2025 | 152.00 | 155.00 | 151.00 | 153.00 | 121,000 | 0 |
| 15-Apr-2025 | 155.00 | 156.00 | 150.00 | 152.00 | 188,000 | 0 |
| 14-Apr-2025 | 153.00 | 157.00 | 153.00 | 153.00 | 225,300 | 0 |
| 11-Apr-2025 | 154.00 | 162.00 | 151.00 | 153.00 | 103,500 | 0 |
| 10-Apr-2025 | 161.00 | 161.00 | 149.00 | 154.00 | 290,100 | 0 |
| 09-Apr-2025 | 152.00 | 157.00 | 150.00 | 151.00 | 115,500 | 0 |
| 08-Apr-2025 | 168.00 | 168.00 | 146.00 | 152.00 | 482,700 | 0 |
| 27-Mar-2025 | 175.00 | 177.00 | 167.00 | 169.00 | 699,400 | 0 |
| 26-Mar-2025 | 171.00 | 180.00 | 169.00 | 170.00 | 2,399,500 | 0 |
| 25-Mar-2025 | 216.00 | 254.00 | 165.00 | 169.00 | 21,311,700 | 0 |
| 24-Mar-2025 | 164.00 | 216.00 | 150.00 | 216.00 | 7,331,600 | 0 |
| 21-Mar-2025 | 165.00 | 192.00 | 160.00 | 161.00 | 2,973,800 | 0 |
| 20-Mar-2025 | 178.00 | 180.00 | 163.00 | 166.00 | 840,000 | 0 |
| 19-Mar-2025 | 170.00 | 216.00 | 151.00 | 173.00 | 3,184,400 | 0 |
| 18-Mar-2025 | 173.00 | 180.00 | 161.00 | 170.00 | 773,800 | 0 |
| 17-Mar-2025 | 169.00 | 222.00 | 162.00 | 172.00 | 9,786,200 | 0 |
| 14-Mar-2025 | 220.00 | 240.00 | 170.00 | 171.00 | 5,359,900 | 0 |
| 13-Mar-2025 | 150.00 | 202.00 | 148.00 | 193.00 | 7,389,700 | 0 |
| 12-Mar-2025 | 156.00 | 156.00 | 149.00 | 150.00 | 421,900 | 0 |
| 11-Mar-2025 | 168.00 | 168.00 | 147.00 | 155.00 | 450,500 | 0 |
| 10-Mar-2025 | 176.00 | 176.00 | 156.00 | 169.00 | 406,400 | 0 |
| 07-Mar-2025 | 184.00 | 187.00 | 170.00 | 176.00 | 715,000 | 0 |
| 06-Mar-2025 | 157.00 | 199.00 | 157.00 | 177.00 | 6,659,100 | 0 |
| 05-Mar-2025 | 159.00 | 159.00 | 144.00 | 150.00 | 1,029,200 | 0 |
| 04-Mar-2025 | 192.00 | 193.00 | 151.00 | 157.00 | 2,733,500 | 0 |
| 03-Mar-2025 | 206.00 | 234.00 | 173.00 | 190.00 | 5,487,100 | 0 |
| 28-Feb-2025 | 167.00 | 220.00 | 167.00 | 202.00 | 9,677,600 | 0 |
| 27-Feb-2025 | 200.00 | 220.00 | 163.00 | 164.00 | 14,550,300 | 0 |
| 26-Feb-2025 | 164.00 | 164.00 | 143.00 | 164.00 | 4,726,200 | 0 |
| 25-Feb-2025 | 91.00 | 122.00 | 89.00 | 122.00 | 3,811,100 | 0 |
| 24-Feb-2025 | 92.00 | 95.00 | 90.00 | 91.00 | 151,200 | 0 |
| 21-Feb-2025 | 96.00 | 96.00 | 91.00 | 91.00 | 198,600 | 0 |
| 20-Feb-2025 | 91.00 | 110.00 | 89.00 | 95.00 | 2,764,300 | 0 |
| 19-Feb-2025 | 87.00 | 91.00 | 87.00 | 90.00 | 53,000 | 0 |
| 18-Feb-2025 | 89.00 | 95.00 | 84.00 | 87.00 | 97,200 | 0 |
| 17-Feb-2025 | 89.00 | 91.00 | 84.00 | 89.00 | 47,200 | 0 |
| 14-Feb-2025 | 85.00 | 90.00 | 82.00 | 90.00 | 220,100 | 0 |
| 13-Feb-2025 | 90.00 | 95.00 | 81.00 | 85.00 | 207,200 | 0 |
| 12-Feb-2025 | 87.00 | 95.00 | 87.00 | 89.00 | 441,800 | 0 |
| 11-Feb-2025 | 90.00 | 90.00 | 81.00 | 82.00 | 133,000 | 0 |
| 10-Feb-2025 | 92.00 | 92.00 | 88.00 | 90.00 | 16,600 | 0 |
| 07-Feb-2025 | 93.00 | 93.00 | 91.00 | 92.00 | 25,500 | 0 |
| 06-Feb-2025 | 92.00 | 93.00 | 91.00 | 93.00 | 37,800 | 0 |
| 05-Feb-2025 | 95.00 | 95.00 | 91.00 | 93.00 | 79,100 | 0 |
| 04-Feb-2025 | 92.00 | 93.00 | 90.00 | 92.00 | 23,100 | 0 |
| 03-Feb-2025 | 94.00 | 95.00 | 92.00 | 92.00 | 34,400 | 0 |
| 31-Jan-2025 | 95.00 | 95.00 | 93.00 | 94.00 | 23,000 | 0 |
| 30-Jan-2025 | 95.00 | 100.00 | 93.00 | 93.00 | 341,900 | 0 |
| 24-Jan-2025 | 92.00 | 96.00 | 92.00 | 95.00 | 21,400 | 0 |
| 23-Jan-2025 | 94.00 | 97.00 | 89.00 | 92.00 | 122,800 | 0 |
| 22-Jan-2025 | 97.00 | 97.00 | 94.00 | 94.00 | 18,800 | 0 |
| 21-Jan-2025 | 97.00 | 97.00 | 92.00 | 97.00 | 70,200 | 0 |
| 20-Jan-2025 | 100.00 | 100.00 | 97.00 | 97.00 | 79,700 | 0 |
| 17-Jan-2025 | 95.00 | 103.00 | 95.00 | 99.00 | 31,100 | 0 |
| 16-Jan-2025 | 96.00 | 100.00 | 96.00 | 96.00 | 73,100 | 0 |
| 15-Jan-2025 | 98.00 | 98.00 | 94.00 | 95.00 | 22,100 | 0 |
| 14-Jan-2025 | 96.00 | 97.00 | 94.00 | 95.00 | 40,900 | 0 |
| 13-Jan-2025 | 96.00 | 106.00 | 93.00 | 95.00 | 343,300 | 0 |
| 10-Jan-2025 | 93.00 | 96.00 | 92.00 | 96.00 | 47,800 | 0 |
| 09-Jan-2025 | 95.00 | 95.00 | 93.00 | 94.00 | 64,200 | 0 |
| 08-Jan-2025 | 93.00 | 96.00 | 91.00 | 95.00 | 185,000 | 0 |
| 07-Jan-2025 | 96.00 | 103.00 | 91.00 | 94.00 | 518,300 | 0 |
| 06-Jan-2025 | 96.00 | 110.00 | 90.00 | 96.00 | 467,500 | 0 |
| 03-Jan-2025 | 95.00 | 101.00 | 93.00 | 96.00 | 385,700 | 0 |
| 02-Jan-2025 | 96.00 | 107.00 | 93.00 | 96.00 | 473,300 | 0 |
| 30-Dec-2024 | 102.00 | 107.00 | 96.00 | 96.00 | 185,600 | 0 |
| 27-Dec-2024 | 102.00 | 108.00 | 100.00 | 101.00 | 453,100 | 0 |
| 24-Dec-2024 | 105.00 | 106.00 | 101.00 | 103.00 | 277,100 | 0 |
| 23-Dec-2024 | 105.00 | 112.00 | 102.00 | 105.00 | 370,700 | 0 |
| 20-Dec-2024 | 107.00 | 115.00 | 103.00 | 107.00 | 700,400 | 0 |
| 19-Dec-2024 | 133.00 | 133.00 | 101.00 | 106.00 | 2,169,000 | 0 |
| 18-Dec-2024 | 124.00 | 163.00 | 124.00 | 127.00 | 14,106,900 | 0 |
| 17-Dec-2024 | 120.00 | 122.00 | 120.00 | 121.00 | 4,700 | 0 |
| 16-Dec-2024 | 121.00 | 124.00 | 117.00 | 124.00 | 42,200 | 0 |
| 13-Dec-2024 | 122.00 | 126.00 | 121.00 | 121.00 | 12,900 | 0 |
| 12-Dec-2024 | 119.00 | 124.00 | 115.00 | 122.00 | 31,400 | 0 |
| 11-Dec-2024 | 126.00 | 126.00 | 116.00 | 125.00 | 130,600 | 0 |
| 10-Dec-2024 | 126.00 | 126.00 | 116.00 | 124.00 | 130,400 | 0 |
| 09-Dec-2024 | 129.00 | 129.00 | 118.00 | 127.00 | 241,700 | 0 |
| 06-Dec-2024 | 127.00 | 129.00 | 120.00 | 129.00 | 86,200 | 0 |
| 05-Dec-2024 | 130.00 | 130.00 | 129.00 | 130.00 | 10,300 | 0 |
| 04-Dec-2024 | 133.00 | 133.00 | 130.00 | 130.00 | 1,000 | 0 |
| 03-Dec-2024 | 131.00 | 131.00 | 124.00 | 131.00 | 90,500 | 0 |
| 02-Dec-2024 | 128.00 | 135.00 | 126.00 | 131.00 | 96,500 | 0 |
| 29-Nov-2024 | 128.00 | 131.00 | 121.00 | 128.00 | 132,100 | 0 |
| 28-Nov-2024 | 132.00 | 136.00 | 128.00 | 128.00 | 100,100 | 0 |
| 26-Nov-2024 | 128.00 | 138.00 | 128.00 | 136.00 | 88,400 | 0 |
| 25-Nov-2024 | 131.00 | 139.00 | 127.00 | 132.00 | 167,800 | 0 |