| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 167.00 | 167.00 | 160.00 | 163.00 | 4,630,100 | 0 |
| 05-May-2025 | 180.00 | 180.00 | 163.00 | 164.00 | 10,526,200 | 0 |
| 02-May-2025 | 179.00 | 180.00 | 174.00 | 180.00 | 2,542,300 | 0 |
| 30-Apr-2025 | 175.00 | 183.00 | 175.00 | 177.00 | 3,756,400 | 0 |
| 29-Apr-2025 | 196.00 | 234.00 | 173.00 | 173.00 | 39,752,300 | 0 |
| 28-Apr-2025 | 161.00 | 200.00 | 154.00 | 196.00 | 12,047,900 | 0 |
| 25-Apr-2025 | 147.00 | 160.00 | 145.00 | 154.00 | 1,991,500 | 0 |
| 24-Apr-2025 | 151.00 | 151.00 | 145.00 | 147.00 | 527,700 | 0 |
| 23-Apr-2025 | 153.00 | 153.00 | 149.00 | 151.00 | 743,600 | 0 |
| 22-Apr-2025 | 157.00 | 160.00 | 150.00 | 152.00 | 2,574,600 | 0 |
| 21-Apr-2025 | 149.00 | 169.00 | 146.00 | 165.00 | 2,430,300 | 0 |
| 17-Apr-2025 | 150.00 | 153.00 | 148.00 | 149.00 | 126,100 | 0 |
| 16-Apr-2025 | 149.00 | 153.00 | 147.00 | 151.00 | 863,000 | 0 |
| 15-Apr-2025 | 147.00 | 151.00 | 140.00 | 147.00 | 1,041,100 | 0 |
| 14-Apr-2025 | 140.00 | 150.00 | 137.00 | 146.00 | 2,670,200 | 0 |
| 11-Apr-2025 | 130.00 | 160.00 | 127.00 | 154.00 | 3,101,900 | 0 |
| 10-Apr-2025 | 127.00 | 135.00 | 126.00 | 130.00 | 375,700 | 0 |
| 09-Apr-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 537,800 | 0 |
| 08-Apr-2025 | 138.00 | 138.00 | 128.00 | 132.00 | 469,200 | 0 |
| 27-Mar-2025 | 140.00 | 144.00 | 135.00 | 143.00 | 253,300 | 0 |
| 26-Mar-2025 | 142.00 | 143.00 | 137.00 | 140.00 | 150,700 | 0 |
| 25-Mar-2025 | 137.00 | 141.00 | 133.00 | 137.00 | 74,900 | 0 |
| 24-Mar-2025 | 137.00 | 143.00 | 131.00 | 133.00 | 387,600 | 0 |
| 21-Mar-2025 | 145.00 | 145.00 | 140.00 | 141.00 | 87,800 | 0 |
| 20-Mar-2025 | 144.00 | 148.00 | 144.00 | 144.00 | 129,700 | 0 |
| 19-Mar-2025 | 146.00 | 147.00 | 144.00 | 144.00 | 134,600 | 0 |
| 18-Mar-2025 | 149.00 | 151.00 | 137.00 | 145.00 | 1,179,200 | 0 |
| 17-Mar-2025 | 157.00 | 157.00 | 148.00 | 149.00 | 1,632,000 | 0 |
| 14-Mar-2025 | 151.00 | 164.00 | 147.00 | 154.00 | 11,024,700 | 0 |
| 13-Mar-2025 | 148.00 | 152.00 | 143.00 | 147.00 | 622,000 | 0 |
| 12-Mar-2025 | 146.00 | 149.00 | 144.00 | 148.00 | 223,900 | 0 |
| 11-Mar-2025 | 146.00 | 150.00 | 146.00 | 146.00 | 432,000 | 0 |
| 10-Mar-2025 | 149.00 | 156.00 | 146.00 | 148.00 | 1,152,200 | 0 |
| 07-Mar-2025 | 150.00 | 152.00 | 148.00 | 149.00 | 179,900 | 0 |
| 06-Mar-2025 | 149.00 | 164.00 | 147.00 | 149.00 | 4,712,800 | 0 |
| 05-Mar-2025 | 149.00 | 157.00 | 148.00 | 150.00 | 444,600 | 0 |
| 04-Mar-2025 | 150.00 | 159.00 | 145.00 | 148.00 | 1,630,400 | 0 |
| 03-Mar-2025 | 145.00 | 155.00 | 144.00 | 150.00 | 1,344,700 | 0 |
| 28-Feb-2025 | 151.00 | 155.00 | 144.00 | 144.00 | 712,700 | 0 |
| 27-Feb-2025 | 155.00 | 158.00 | 150.00 | 151.00 | 1,756,200 | 0 |
| 26-Feb-2025 | 183.00 | 190.00 | 152.00 | 155.00 | 18,801,400 | 0 |
| 25-Feb-2025 | 157.00 | 173.00 | 157.00 | 173.00 | 2,413,200 | 0 |
| 24-Feb-2025 | 159.00 | 160.00 | 157.00 | 159.00 | 141,700 | 0 |
| 21-Feb-2025 | 159.00 | 162.00 | 159.00 | 159.00 | 326,600 | 0 |
| 20-Feb-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 193,400 | 0 |
| 19-Feb-2025 | 160.00 | 161.00 | 158.00 | 158.00 | 373,900 | 0 |
| 18-Feb-2025 | 160.00 | 161.00 | 157.00 | 159.00 | 769,000 | 0 |
| 17-Feb-2025 | 166.00 | 173.00 | 150.00 | 156.00 | 3,242,600 | 0 |
| 14-Feb-2025 | 166.00 | 171.00 | 164.00 | 165.00 | 642,900 | 0 |
| 13-Feb-2025 | 167.00 | 169.00 | 160.00 | 166.00 | 501,500 | 0 |
| 12-Feb-2025 | 165.00 | 169.00 | 164.00 | 166.00 | 488,900 | 0 |
| 11-Feb-2025 | 166.00 | 166.00 | 163.00 | 164.00 | 394,400 | 0 |
| 10-Feb-2025 | 167.00 | 167.00 | 163.00 | 166.00 | 447,300 | 0 |
| 07-Feb-2025 | 172.00 | 173.00 | 166.00 | 166.00 | 1,053,200 | 0 |
| 06-Feb-2025 | 173.00 | 181.00 | 171.00 | 173.00 | 1,651,000 | 0 |
| 05-Feb-2025 | 170.00 | 176.00 | 169.00 | 173.00 | 809,700 | 0 |
| 04-Feb-2025 | 170.00 | 174.00 | 168.00 | 172.00 | 1,458,500 | 0 |
| 03-Feb-2025 | 170.00 | 173.00 | 167.00 | 169.00 | 601,600 | 0 |
| 31-Jan-2025 | 174.00 | 175.00 | 171.00 | 171.00 | 715,000 | 0 |
| 30-Jan-2025 | 174.00 | 176.00 | 171.00 | 174.00 | 779,900 | 0 |
| 24-Jan-2025 | 177.00 | 177.00 | 175.00 | 176.00 | 514,700 | 0 |
| 23-Jan-2025 | 177.00 | 178.00 | 175.00 | 177.00 | 297,300 | 0 |
| 22-Jan-2025 | 174.00 | 179.00 | 174.00 | 177.00 | 1,299,700 | 0 |
| 21-Jan-2025 | 174.00 | 176.00 | 172.00 | 174.00 | 1,053,200 | 0 |
| 20-Jan-2025 | 181.00 | 183.00 | 173.00 | 174.00 | 2,806,100 | 0 |
| 17-Jan-2025 | 179.00 | 183.00 | 176.00 | 180.00 | 1,662,100 | 0 |
| 16-Jan-2025 | 182.00 | 182.00 | 175.00 | 179.00 | 895,600 | 0 |
| 15-Jan-2025 | 183.00 | 183.00 | 179.00 | 180.00 | 951,600 | 0 |
| 14-Jan-2025 | 175.00 | 184.00 | 173.00 | 182.00 | 1,818,200 | 0 |
| 13-Jan-2025 | 181.00 | 190.00 | 180.00 | 180.00 | 2,414,200 | 0 |
| 10-Jan-2025 | 188.00 | 191.00 | 178.00 | 180.00 | 6,075,600 | 0 |
| 09-Jan-2025 | 186.00 | 228.00 | 180.00 | 188.00 | 62,485,800 | 0 |
| 08-Jan-2025 | 171.00 | 183.00 | 166.00 | 177.00 | 6,788,000 | 0 |
| 07-Jan-2025 | 177.00 | 180.00 | 170.00 | 170.00 | 4,526,500 | 0 |
| 06-Jan-2025 | 199.00 | 226.00 | 174.00 | 177.00 | 59,610,700 | 0 |
| 03-Jan-2025 | 166.00 | 181.00 | 166.00 | 173.00 | 5,288,200 | 0 |
| 02-Jan-2025 | 170.00 | 174.00 | 165.00 | 165.00 | 1,047,000 | 0 |
| 30-Dec-2024 | 169.00 | 177.00 | 167.00 | 170.00 | 1,419,200 | 0 |
| 27-Dec-2024 | 165.00 | 175.00 | 163.00 | 170.00 | 3,416,200 | 0 |
| 24-Dec-2024 | 166.00 | 170.00 | 160.00 | 163.00 | 3,329,200 | 0 |
| 23-Dec-2024 | 185.00 | 210.00 | 166.00 | 166.00 | 28,805,400 | 0 |
| 20-Dec-2024 | 161.00 | 176.00 | 158.00 | 175.00 | 4,413,900 | 0 |
| 19-Dec-2024 | 167.00 | 167.00 | 160.00 | 161.00 | 617,900 | 0 |
| 18-Dec-2024 | 167.00 | 171.00 | 164.00 | 168.00 | 711,500 | 0 |
| 17-Dec-2024 | 166.00 | 170.00 | 164.00 | 167.00 | 235,200 | 0 |
| 16-Dec-2024 | 170.00 | 186.00 | 165.00 | 166.00 | 2,616,000 | 0 |
| 13-Dec-2024 | 176.00 | 177.00 | 170.00 | 170.00 | 830,900 | 0 |
| 12-Dec-2024 | 176.00 | 176.00 | 173.00 | 176.00 | 193,200 | 0 |
| 11-Dec-2024 | 175.00 | 180.00 | 174.00 | 176.00 | 556,100 | 0 |
| 10-Dec-2024 | 181.00 | 181.00 | 173.00 | 175.00 | 850,600 | 0 |
| 09-Dec-2024 | 175.00 | 187.00 | 170.00 | 180.00 | 4,344,300 | 0 |
| 06-Dec-2024 | 164.00 | 185.00 | 164.00 | 175.00 | 2,018,100 | 0 |
| 05-Dec-2024 | 155.00 | 200.00 | 155.00 | 173.00 | 10,913,900 | 0 |
| 04-Dec-2024 | 156.00 | 166.00 | 156.00 | 165.00 | 262,800 | 0 |
| 03-Dec-2024 | 152.00 | 174.00 | 152.00 | 166.00 | 338,100 | 0 |
| 02-Dec-2024 | 170.00 | 179.00 | 161.00 | 161.00 | 1,664,800 | 0 |
| 29-Nov-2024 | 181.00 | 189.00 | 179.00 | 179.00 | 1,185,000 | 0 |
| 28-Nov-2024 | 177.00 | 192.00 | 177.00 | 183.00 | 950,100 | 0 |
| 26-Nov-2024 | 181.00 | 197.00 | 181.00 | 187.00 | 1,204,100 | 0 |
| 25-Nov-2024 | 183.00 | 197.00 | 183.00 | 190.00 | 984,400 | 0 |