| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 190.00 | 193.00 | 189.00 | 189.00 | 62,200 | 0 |
| 05-May-2025 | 190.00 | 193.00 | 190.00 | 190.00 | 25,200 | 0 |
| 02-May-2025 | 193.00 | 194.00 | 189.00 | 190.00 | 38,700 | 0 |
| 30-Apr-2025 | 191.00 | 194.00 | 188.00 | 190.00 | 27,900 | 0 |
| 29-Apr-2025 | 192.00 | 194.00 | 189.00 | 194.00 | 33,600 | 0 |
| 28-Apr-2025 | 197.00 | 197.00 | 191.00 | 191.00 | 23,200 | 0 |
| 25-Apr-2025 | 192.00 | 197.00 | 188.00 | 193.00 | 187,700 | 0 |
| 24-Apr-2025 | 185.00 | 192.00 | 185.00 | 186.00 | 109,400 | 0 |
| 23-Apr-2025 | 185.00 | 192.00 | 178.00 | 185.00 | 78,800 | 0 |
| 22-Apr-2025 | 182.00 | 185.00 | 181.00 | 184.00 | 37,500 | 0 |
| 21-Apr-2025 | 183.00 | 194.00 | 180.00 | 181.00 | 298,300 | 0 |
| 17-Apr-2025 | 189.00 | 190.00 | 186.00 | 186.00 | 66,300 | 0 |
| 16-Apr-2025 | 194.00 | 194.00 | 187.00 | 189.00 | 171,300 | 0 |
| 15-Apr-2025 | 222.00 | 270.00 | 190.00 | 190.00 | 7,550,100 | 0 |
| 14-Apr-2025 | 188.00 | 240.00 | 182.00 | 220.00 | 1,060,800 | 0 |
| 11-Apr-2025 | 189.00 | 189.00 | 189.00 | 189.00 | 1,200 | 0 |
| 10-Apr-2025 | 189.00 | 190.00 | 187.00 | 190.00 | 30,300 | 0 |
| 09-Apr-2025 | 173.00 | 191.00 | 172.00 | 191.00 | 18,200 | 0 |
| 08-Apr-2025 | 180.00 | 190.00 | 165.00 | 181.00 | 95,200 | 0 |
| 27-Mar-2025 | 177.00 | 185.00 | 173.00 | 180.00 | 86,200 | 0 |
| 26-Mar-2025 | 181.00 | 181.00 | 177.00 | 177.00 | 43,300 | 0 |
| 25-Mar-2025 | 186.00 | 191.00 | 180.00 | 181.00 | 85,100 | 0 |
| 24-Mar-2025 | 185.00 | 197.00 | 185.00 | 192.00 | 25,200 | 0 |
| 21-Mar-2025 | 200.00 | 200.00 | 190.00 | 191.00 | 45,300 | 0 |
| 20-Mar-2025 | 197.00 | 197.00 | 190.00 | 196.00 | 45,600 | 0 |
| 19-Mar-2025 | 194.00 | 199.00 | 193.00 | 193.00 | 71,400 | 0 |
| 18-Mar-2025 | 204.00 | 204.00 | 190.00 | 195.00 | 111,000 | 0 |
| 17-Mar-2025 | 198.00 | 200.00 | 193.00 | 198.00 | 116,200 | 0 |
| 14-Mar-2025 | 197.00 | 202.00 | 197.00 | 198.00 | 169,600 | 0 |
| 13-Mar-2025 | 200.00 | 200.00 | 197.00 | 198.00 | 69,800 | 0 |
| 12-Mar-2025 | 202.00 | 204.00 | 196.00 | 200.00 | 215,900 | 0 |
| 11-Mar-2025 | 202.00 | 206.00 | 199.00 | 200.00 | 216,900 | 0 |
| 10-Mar-2025 | 202.00 | 210.00 | 200.00 | 202.00 | 484,300 | 0 |
| 07-Mar-2025 | 199.00 | 240.00 | 199.00 | 208.00 | 5,291,300 | 0 |
| 06-Mar-2025 | 206.00 | 210.00 | 199.00 | 199.00 | 483,100 | 0 |
| 05-Mar-2025 | 199.00 | 218.00 | 199.00 | 202.00 | 1,750,700 | 0 |
| 04-Mar-2025 | 204.00 | 250.00 | 195.00 | 214.00 | 3,126,200 | 0 |
| 03-Mar-2025 | 197.00 | 206.00 | 193.00 | 198.00 | 431,700 | 0 |
| 28-Feb-2025 | 195.00 | 238.00 | 194.00 | 197.00 | 2,558,400 | 0 |
| 27-Feb-2025 | 195.00 | 196.00 | 191.00 | 193.00 | 4,800 | 0 |
| 26-Feb-2025 | 196.00 | 196.00 | 191.00 | 195.00 | 17,900 | 0 |
| 25-Feb-2025 | 202.00 | 202.00 | 190.00 | 196.00 | 75,400 | 0 |
| 24-Feb-2025 | 197.00 | 204.00 | 193.00 | 197.00 | 138,500 | 0 |
| 21-Feb-2025 | 197.00 | 204.00 | 197.00 | 198.00 | 11,500 | 0 |
| 20-Feb-2025 | 199.00 | 200.00 | 198.00 | 198.00 | 26,900 | 0 |
| 19-Feb-2025 | 200.00 | 200.00 | 199.00 | 199.00 | 27,700 | 0 |
| 18-Feb-2025 | 199.00 | 200.00 | 199.00 | 200.00 | 17,900 | 0 |
| 17-Feb-2025 | 199.00 | 204.00 | 196.00 | 198.00 | 55,300 | 0 |
| 14-Feb-2025 | 202.00 | 208.00 | 193.00 | 199.00 | 147,800 | 0 |
| 13-Feb-2025 | 194.00 | 216.00 | 192.00 | 202.00 | 965,000 | 0 |
| 12-Feb-2025 | 190.00 | 208.00 | 190.00 | 194.00 | 88,600 | 0 |
| 11-Feb-2025 | 198.00 | 200.00 | 193.00 | 197.00 | 289,600 | 0 |
| 10-Feb-2025 | 200.00 | 208.00 | 198.00 | 198.00 | 51,300 | 0 |
| 07-Feb-2025 | 200.00 | 206.00 | 198.00 | 204.00 | 97,000 | 0 |
| 06-Feb-2025 | 208.00 | 212.00 | 200.00 | 206.00 | 91,000 | 0 |
| 05-Feb-2025 | 204.00 | 212.00 | 204.00 | 206.00 | 64,400 | 0 |
| 04-Feb-2025 | 202.00 | 208.00 | 200.00 | 204.00 | 101,600 | 0 |
| 03-Feb-2025 | 200.00 | 228.00 | 198.00 | 199.00 | 1,816,400 | 0 |
| 31-Jan-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 127,000 | 0 |
| 30-Jan-2025 | 202.00 | 212.00 | 198.00 | 204.00 | 48,600 | 0 |
| 24-Jan-2025 | 206.00 | 210.00 | 202.00 | 204.00 | 130,700 | 0 |
| 23-Jan-2025 | 210.00 | 214.00 | 206.00 | 206.00 | 295,500 | 0 |
| 22-Jan-2025 | 208.00 | 232.00 | 204.00 | 208.00 | 2,550,400 | 0 |
| 21-Jan-2025 | 212.00 | 218.00 | 206.00 | 208.00 | 554,600 | 0 |
| 20-Jan-2025 | 212.00 | 212.00 | 204.00 | 212.00 | 337,600 | 0 |
| 17-Jan-2025 | 218.00 | 218.00 | 204.00 | 212.00 | 648,600 | 0 |
| 16-Jan-2025 | 260.00 | 294.00 | 206.00 | 216.00 | 7,643,900 | 0 |
| 15-Jan-2025 | 198.00 | 266.00 | 198.00 | 252.00 | 11,839,600 | 0 |
| 14-Jan-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 161,600 | 0 |
| 13-Jan-2025 | 202.00 | 216.00 | 202.00 | 204.00 | 259,600 | 0 |
| 10-Jan-2025 | 206.00 | 250.00 | 200.00 | 206.00 | 3,637,200 | 0 |
| 09-Jan-2025 | 197.00 | 214.00 | 196.00 | 199.00 | 175,300 | 0 |
| 08-Jan-2025 | 198.00 | 198.00 | 197.00 | 197.00 | 34,900 | 0 |
| 07-Jan-2025 | 202.00 | 202.00 | 197.00 | 198.00 | 10,800 | 0 |
| 06-Jan-2025 | 200.00 | 202.00 | 197.00 | 198.00 | 99,100 | 0 |
| 03-Jan-2025 | 202.00 | 204.00 | 197.00 | 204.00 | 88,300 | 0 |
| 02-Jan-2025 | 208.00 | 210.00 | 195.00 | 202.00 | 336,300 | 0 |
| 30-Dec-2024 | 193.00 | 226.00 | 193.00 | 204.00 | 1,219,500 | 0 |
| 27-Dec-2024 | 202.00 | 220.00 | 197.00 | 200.00 | 681,200 | 0 |
| 24-Dec-2024 | 195.00 | 199.00 | 195.00 | 199.00 | 29,300 | 0 |
| 23-Dec-2024 | 192.00 | 196.00 | 191.00 | 195.00 | 40,100 | 0 |
| 20-Dec-2024 | 198.00 | 198.00 | 192.00 | 192.00 | 60,800 | 0 |
| 19-Dec-2024 | 198.00 | 216.00 | 194.00 | 196.00 | 381,900 | 0 |
| 18-Dec-2024 | 204.00 | 204.00 | 195.00 | 198.00 | 127,400 | 0 |
| 17-Dec-2024 | 202.00 | 202.00 | 195.00 | 197.00 | 185,100 | 0 |
| 16-Dec-2024 | 204.00 | 214.00 | 202.00 | 202.00 | 186,600 | 0 |
| 13-Dec-2024 | 202.00 | 222.00 | 202.00 | 204.00 | 493,100 | 0 |
| 12-Dec-2024 | 210.00 | 210.00 | 200.00 | 204.00 | 115,900 | 0 |
| 11-Dec-2024 | 206.00 | 230.00 | 202.00 | 206.00 | 1,809,300 | 0 |
| 10-Dec-2024 | 212.00 | 216.00 | 206.00 | 206.00 | 207,800 | 0 |
| 09-Dec-2024 | 216.00 | 218.00 | 210.00 | 212.00 | 234,200 | 0 |
| 06-Dec-2024 | 222.00 | 222.00 | 212.00 | 214.00 | 486,100 | 0 |
| 05-Dec-2024 | 216.00 | 230.00 | 210.00 | 218.00 | 1,089,000 | 0 |
| 04-Dec-2024 | 238.00 | 238.00 | 210.00 | 214.00 | 1,377,300 | 0 |
| 03-Dec-2024 | 199.00 | 262.00 | 197.00 | 234.00 | 14,124,800 | 0 |
| 02-Dec-2024 | 206.00 | 214.00 | 194.00 | 198.00 | 836,000 | 0 |
| 29-Nov-2024 | 206.00 | 248.00 | 192.00 | 204.00 | 7,177,800 | 0 |
| 28-Nov-2024 | 187.00 | 244.00 | 185.00 | 202.00 | 11,207,200 | 0 |
| 26-Nov-2024 | 196.00 | 196.00 | 185.00 | 186.00 | 821,200 | 0 |
| 25-Nov-2024 | 218.00 | 224.00 | 195.00 | 196.00 | 1,854,800 | 0 |