| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 372.00 | 386.00 | 370.00 | 386.00 | 10,179,100 | 0 |
| 05-May-2025 | 376.00 | 378.00 | 368.00 | 370.00 | 8,513,100 | 0 |
| 02-May-2025 | 380.00 | 384.00 | 374.00 | 376.00 | 13,556,200 | 0 |
| 30-Apr-2025 | 384.00 | 384.00 | 376.00 | 380.00 | 6,321,400 | 0 |
| 29-Apr-2025 | 386.00 | 392.00 | 380.00 | 384.00 | 9,833,600 | 0 |
| 28-Apr-2025 | 394.00 | 394.00 | 376.00 | 386.00 | 18,643,900 | 0 |
| 25-Apr-2025 | 444.00 | 450.00 | 396.00 | 402.00 | 20,583,900 | 0 |
| 24-Apr-2025 | 434.00 | 450.00 | 430.00 | 444.00 | 4,603,900 | 0 |
| 23-Apr-2025 | 434.00 | 442.00 | 426.00 | 432.00 | 6,488,800 | 0 |
| 22-Apr-2025 | 408.00 | 434.00 | 408.00 | 432.00 | 6,301,700 | 0 |
| 21-Apr-2025 | 404.00 | 408.00 | 402.00 | 408.00 | 2,228,900 | 0 |
| 17-Apr-2025 | 400.00 | 408.00 | 396.00 | 404.00 | 2,242,600 | 0 |
| 16-Apr-2025 | 408.00 | 410.00 | 398.00 | 400.00 | 3,223,400 | 0 |
| 15-Apr-2025 | 408.00 | 416.00 | 404.00 | 404.00 | 3,770,100 | 0 |
| 14-Apr-2025 | 390.00 | 410.00 | 390.00 | 406.00 | 5,625,300 | 0 |
| 11-Apr-2025 | 378.00 | 390.00 | 372.00 | 388.00 | 1,357,200 | 0 |
| 10-Apr-2025 | 364.00 | 386.00 | 364.00 | 382.00 | 2,589,800 | 0 |
| 09-Apr-2025 | 362.00 | 368.00 | 356.00 | 358.00 | 3,088,600 | 0 |
| 08-Apr-2025 | 360.00 | 378.00 | 358.00 | 362.00 | 3,209,700 | 0 |
| 27-Mar-2025 | 392.00 | 394.00 | 388.00 | 394.00 | 1,079,300 | 0 |
| 26-Mar-2025 | 388.00 | 398.00 | 386.00 | 394.00 | 3,055,400 | 0 |
| 25-Mar-2025 | 390.00 | 396.00 | 384.00 | 386.00 | 2,815,400 | 0 |
| 24-Mar-2025 | 396.00 | 398.00 | 378.00 | 388.00 | 2,577,800 | 0 |
| 21-Mar-2025 | 394.00 | 410.00 | 386.00 | 396.00 | 6,740,000 | 0 |
| 20-Mar-2025 | 400.00 | 402.00 | 394.00 | 394.00 | 1,607,200 | 0 |
| 19-Mar-2025 | 400.00 | 404.00 | 394.00 | 398.00 | 1,295,100 | 0 |
| 18-Mar-2025 | 414.00 | 416.00 | 386.00 | 400.00 | 3,690,800 | 0 |
| 17-Mar-2025 | 396.00 | 416.00 | 394.00 | 414.00 | 4,398,700 | 0 |
| 14-Mar-2025 | 394.00 | 398.00 | 390.00 | 394.00 | 892,000 | 0 |
| 13-Mar-2025 | 394.00 | 398.00 | 390.00 | 394.00 | 1,088,700 | 0 |
| 12-Mar-2025 | 390.00 | 398.00 | 382.00 | 394.00 | 2,861,300 | 0 |
| 11-Mar-2025 | 394.00 | 394.00 | 380.00 | 382.00 | 3,754,900 | 0 |
| 10-Mar-2025 | 396.00 | 404.00 | 392.00 | 398.00 | 1,749,900 | 0 |
| 07-Mar-2025 | 396.00 | 402.00 | 388.00 | 396.00 | 3,237,400 | 0 |
| 06-Mar-2025 | 384.00 | 398.00 | 384.00 | 394.00 | 2,545,200 | 0 |
| 05-Mar-2025 | 384.00 | 388.00 | 380.00 | 382.00 | 1,634,800 | 0 |
| 04-Mar-2025 | 392.00 | 394.00 | 376.00 | 380.00 | 2,639,000 | 0 |
| 03-Mar-2025 | 382.00 | 394.00 | 382.00 | 394.00 | 2,005,800 | 0 |
| 28-Feb-2025 | 394.00 | 396.00 | 376.00 | 382.00 | 3,048,600 | 0 |
| 27-Feb-2025 | 402.00 | 412.00 | 392.00 | 394.00 | 3,481,700 | 0 |
| 26-Feb-2025 | 404.00 | 408.00 | 394.00 | 400.00 | 1,444,300 | 0 |
| 25-Feb-2025 | 416.00 | 416.00 | 400.00 | 400.00 | 1,406,700 | 0 |
| 24-Feb-2025 | 418.00 | 420.00 | 406.00 | 416.00 | 1,705,600 | 0 |
| 21-Feb-2025 | 420.00 | 424.00 | 410.00 | 418.00 | 1,267,600 | 0 |
| 20-Feb-2025 | 430.00 | 432.00 | 418.00 | 420.00 | 1,421,500 | 0 |
| 19-Feb-2025 | 422.00 | 436.00 | 420.00 | 430.00 | 3,246,100 | 0 |
| 18-Feb-2025 | 426.00 | 432.00 | 414.00 | 420.00 | 2,356,100 | 0 |
| 17-Feb-2025 | 406.00 | 430.00 | 406.00 | 424.00 | 3,329,200 | 0 |
| 14-Feb-2025 | 408.00 | 436.00 | 402.00 | 402.00 | 4,391,500 | 0 |
| 13-Feb-2025 | 392.00 | 406.00 | 386.00 | 404.00 | 3,125,800 | 0 |
| 12-Feb-2025 | 396.00 | 402.00 | 380.00 | 388.00 | 5,903,500 | 0 |
| 11-Feb-2025 | 414.00 | 420.00 | 394.00 | 394.00 | 5,801,600 | 0 |
| 10-Feb-2025 | 414.00 | 434.00 | 404.00 | 414.00 | 1,021,100 | 0 |
| 07-Feb-2025 | 422.00 | 424.00 | 406.00 | 414.00 | 2,315,400 | 0 |
| 06-Feb-2025 | 430.00 | 434.00 | 412.00 | 422.00 | 2,686,700 | 0 |
| 05-Feb-2025 | 438.00 | 440.00 | 426.00 | 430.00 | 2,512,700 | 0 |
| 04-Feb-2025 | 436.00 | 446.00 | 434.00 | 438.00 | 6,375,900 | 0 |
| 03-Feb-2025 | 456.00 | 456.00 | 422.00 | 436.00 | 8,416,600 | 0 |
| 31-Jan-2025 | 462.00 | 472.00 | 454.00 | 454.00 | 6,268,700 | 0 |
| 30-Jan-2025 | 478.00 | 478.00 | 458.00 | 462.00 | 3,865,500 | 0 |
| 24-Jan-2025 | 474.00 | 480.00 | 466.00 | 478.00 | 6,171,300 | 0 |
| 23-Jan-2025 | 482.00 | 484.00 | 470.00 | 474.00 | 3,570,400 | 0 |
| 22-Jan-2025 | 492.00 | 492.00 | 478.00 | 482.00 | 5,202,000 | 0 |
| 21-Jan-2025 | 494.00 | 496.00 | 490.00 | 492.00 | 1,402,100 | 0 |
| 20-Jan-2025 | 492.00 | 496.00 | 490.00 | 492.00 | 1,119,800 | 0 |
| 17-Jan-2025 | 494.00 | 496.00 | 482.00 | 492.00 | 2,035,600 | 0 |
| 16-Jan-2025 | 490.00 | 496.00 | 480.00 | 494.00 | 1,870,200 | 0 |
| 15-Jan-2025 | 474.00 | 490.00 | 474.00 | 490.00 | 1,685,400 | 0 |
| 14-Jan-2025 | 470.00 | 482.00 | 470.00 | 472.00 | 2,343,100 | 0 |
| 13-Jan-2025 | 484.00 | 486.00 | 466.00 | 470.00 | 3,863,900 | 0 |
| 10-Jan-2025 | 490.00 | 492.00 | 478.00 | 484.00 | 2,137,600 | 0 |
| 09-Jan-2025 | 500.00 | 500.00 | 490.00 | 490.00 | 2,848,900 | 0 |
| 08-Jan-2025 | 505.00 | 510.00 | 498.00 | 500.00 | 1,931,400 | 0 |
| 07-Jan-2025 | 520.00 | 520.00 | 505.00 | 505.00 | 1,407,200 | 0 |
| 06-Jan-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 925,400 | 0 |
| 03-Jan-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 1,142,100 | 0 |
| 02-Jan-2025 | 535.00 | 535.00 | 520.00 | 530.00 | 3,178,000 | 0 |
| 30-Dec-2024 | 532.18 | 542.13 | 532.18 | 542.13 | 3,981,088 | 0 |
| 27-Dec-2024 | 532.18 | 537.15 | 527.21 | 527.21 | 3,076,016 | 0 |
| 24-Dec-2024 | 522.23 | 532.18 | 512.28 | 527.21 | 2,240,109 | 0 |
| 23-Dec-2024 | 512.28 | 522.23 | 512.28 | 517.26 | 1,075,570 | 0 |
| 20-Dec-2024 | 512.28 | 517.26 | 502.34 | 512.28 | 1,545,045 | 0 |
| 19-Dec-2024 | 522.23 | 527.21 | 497.36 | 507.31 | 3,409,977 | 0 |
| 18-Dec-2024 | 522.23 | 537.15 | 507.31 | 522.23 | 5,483,509 | 0 |
| 17-Dec-2024 | 532.18 | 537.15 | 522.23 | 522.23 | 1,396,663 | 0 |
| 16-Dec-2024 | 542.13 | 542.13 | 522.23 | 532.18 | 1,261,852 | 0 |
| 13-Dec-2024 | 557.05 | 566.99 | 532.18 | 542.13 | 3,319,500 | 0 |
| 12-Dec-2024 | 527.21 | 566.99 | 517.26 | 552.07 | 5,191,067 | 0 |
| 11-Dec-2024 | 537.15 | 547.10 | 517.26 | 527.21 | 5,295,317 | 0 |
| 10-Dec-2024 | 542.13 | 542.13 | 527.21 | 532.18 | 2,585,631 | 0 |
| 09-Dec-2024 | 517.26 | 547.10 | 512.28 | 542.13 | 4,119,216 | 0 |
| 06-Dec-2024 | 527.21 | 527.21 | 507.31 | 512.28 | 2,667,261 | 0 |
| 05-Dec-2024 | 522.23 | 527.21 | 507.31 | 507.31 | 2,124,902 | 0 |
| 04-Dec-2024 | 507.31 | 522.23 | 502.34 | 512.28 | 2,699,833 | 0 |
| 03-Dec-2024 | 502.34 | 507.31 | 497.36 | 502.34 | 3,510,206 | 0 |
| 02-Dec-2024 | 507.31 | 512.28 | 497.36 | 502.34 | 2,106,807 | 0 |
| 29-Nov-2024 | 522.23 | 522.23 | 497.36 | 507.31 | 3,702,419 | 0 |
| 28-Nov-2024 | 517.26 | 527.21 | 517.26 | 517.26 | 849,880 | 0 |
| 26-Nov-2024 | 527.21 | 527.21 | 517.26 | 517.26 | 1,734,846 | 0 |
| 25-Nov-2024 | 522.23 | 527.21 | 512.28 | 522.23 | 888,484 | 0 |