| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 129.00 | 131.00 | 127.00 | 130.00 | 67,706,100 | 0 |
| 05-May-2025 | 128.00 | 129.00 | 123.00 | 129.00 | 131,451,500 | 0 |
| 02-May-2025 | 125.00 | 127.00 | 123.00 | 125.00 | 143,353,600 | 0 |
| 30-Apr-2025 | 124.00 | 130.00 | 122.00 | 124.00 | 844,968,500 | 0 |
| 29-Apr-2025 | 129.00 | 130.00 | 123.00 | 124.00 | 43,444,100 | 0 |
| 28-Apr-2025 | 123.00 | 129.00 | 122.00 | 127.00 | 138,165,600 | 0 |
| 25-Apr-2025 | 127.00 | 128.00 | 122.00 | 122.00 | 43,743,800 | 0 |
| 24-Apr-2025 | 126.00 | 128.00 | 123.00 | 127.00 | 71,720,000 | 0 |
| 23-Apr-2025 | 119.00 | 128.00 | 118.00 | 125.00 | 242,687,000 | 0 |
| 22-Apr-2025 | 116.00 | 119.00 | 114.00 | 119.00 | 232,881,500 | 0 |
| 21-Apr-2025 | 116.00 | 118.00 | 114.00 | 116.00 | 18,949,200 | 0 |
| 17-Apr-2025 | 120.00 | 120.00 | 116.00 | 116.00 | 21,008,700 | 0 |
| 16-Apr-2025 | 120.00 | 121.00 | 117.00 | 119.00 | 35,352,000 | 0 |
| 15-Apr-2025 | 118.00 | 122.00 | 117.00 | 119.00 | 35,020,200 | 0 |
| 14-Apr-2025 | 115.00 | 121.00 | 115.00 | 118.00 | 127,182,200 | 0 |
| 11-Apr-2025 | 120.00 | 122.00 | 115.00 | 115.00 | 29,247,100 | 0 |
| 10-Apr-2025 | 114.00 | 120.00 | 112.00 | 120.00 | 48,456,500 | 0 |
| 09-Apr-2025 | 113.00 | 117.00 | 111.00 | 111.00 | 8,776,500 | 0 |
| 08-Apr-2025 | 104.00 | 113.00 | 104.00 | 113.00 | 26,062,300 | 0 |
| 27-Mar-2025 | 120.00 | 123.00 | 118.00 | 122.00 | 12,048,100 | 0 |
| 26-Mar-2025 | 117.00 | 123.00 | 116.00 | 120.00 | 16,554,100 | 0 |
| 25-Mar-2025 | 111.00 | 125.00 | 107.00 | 116.00 | 84,211,400 | 0 |
| 24-Mar-2025 | 108.00 | 113.00 | 95.00 | 112.00 | 44,617,200 | 0 |
| 21-Mar-2025 | 113.00 | 113.00 | 102.00 | 110.00 | 22,427,200 | 0 |
| 20-Mar-2025 | 113.00 | 113.00 | 109.00 | 113.00 | 10,941,600 | 0 |
| 19-Mar-2025 | 112.00 | 113.00 | 108.00 | 113.00 | 9,108,900 | 0 |
| 18-Mar-2025 | 119.00 | 119.00 | 80.00 | 112.00 | 67,897,000 | 0 |
| 17-Mar-2025 | 118.00 | 122.00 | 117.00 | 118.00 | 14,972,300 | 0 |
| 14-Mar-2025 | 120.00 | 121.00 | 116.00 | 118.00 | 8,650,100 | 0 |
| 13-Mar-2025 | 119.00 | 121.00 | 117.00 | 120.00 | 25,525,700 | 0 |
| 12-Mar-2025 | 117.00 | 120.00 | 115.00 | 119.00 | 21,533,300 | 0 |
| 11-Mar-2025 | 120.00 | 120.00 | 115.00 | 117.00 | 33,151,200 | 0 |
| 10-Mar-2025 | 120.00 | 121.00 | 116.00 | 120.00 | 47,652,900 | 0 |
| 07-Mar-2025 | 122.00 | 127.00 | 117.00 | 119.00 | 156,716,700 | 0 |
| 06-Mar-2025 | 114.00 | 122.00 | 113.00 | 122.00 | 132,008,100 | 0 |
| 05-Mar-2025 | 110.00 | 115.00 | 110.00 | 114.00 | 149,721,800 | 0 |
| 04-Mar-2025 | 121.00 | 121.00 | 110.00 | 110.00 | 109,164,200 | 0 |
| 03-Mar-2025 | 121.00 | 127.00 | 115.00 | 121.00 | 292,319,300 | 0 |
| 28-Feb-2025 | 129.00 | 129.00 | 119.00 | 119.00 | 24,523,700 | 0 |
| 27-Feb-2025 | 135.00 | 137.00 | 128.00 | 129.00 | 95,904,800 | 0 |
| 26-Feb-2025 | 131.00 | 139.00 | 130.00 | 135.00 | 175,033,900 | 0 |
| 25-Feb-2025 | 144.00 | 147.00 | 133.00 | 133.00 | 178,522,600 | 0 |
| 24-Feb-2025 | 137.00 | 147.00 | 137.00 | 144.00 | 238,068,800 | 0 |
| 21-Feb-2025 | 143.00 | 148.00 | 137.00 | 138.00 | 252,105,800 | 0 |
| 20-Feb-2025 | 139.00 | 143.00 | 136.00 | 142.00 | 165,466,900 | 0 |
| 19-Feb-2025 | 129.00 | 147.00 | 128.00 | 138.00 | 444,354,300 | 0 |
| 18-Feb-2025 | 129.00 | 130.00 | 126.00 | 129.00 | 85,369,900 | 0 |
| 17-Feb-2025 | 131.00 | 132.00 | 127.00 | 129.00 | 117,834,500 | 0 |
| 14-Feb-2025 | 123.00 | 134.00 | 123.00 | 131.00 | 385,763,900 | 0 |
| 13-Feb-2025 | 123.00 | 127.00 | 120.00 | 127.00 | 179,442,300 | 0 |
| 12-Feb-2025 | 121.00 | 123.00 | 118.00 | 123.00 | 59,804,900 | 0 |
| 11-Feb-2025 | 120.00 | 125.00 | 120.00 | 120.00 | 73,016,400 | 0 |
| 10-Feb-2025 | 122.00 | 127.00 | 118.00 | 122.00 | 69,927,600 | 0 |
| 07-Feb-2025 | 123.00 | 127.00 | 108.00 | 122.00 | 323,850,400 | 0 |
| 06-Feb-2025 | 133.00 | 133.00 | 127.00 | 127.00 | 33,464,800 | 0 |
| 05-Feb-2025 | 134.00 | 135.00 | 131.00 | 133.00 | 28,734,400 | 0 |
| 04-Feb-2025 | 133.00 | 136.00 | 131.00 | 133.00 | 64,569,500 | 0 |
| 03-Feb-2025 | 136.00 | 138.00 | 133.00 | 133.00 | 78,378,100 | 0 |
| 31-Jan-2025 | 141.00 | 144.00 | 137.00 | 137.00 | 67,024,400 | 0 |
| 30-Jan-2025 | 140.00 | 149.00 | 140.00 | 142.00 | 244,446,700 | 0 |
| 24-Jan-2025 | 142.00 | 144.00 | 140.00 | 141.00 | 42,509,300 | 0 |
| 23-Jan-2025 | 144.00 | 149.00 | 141.00 | 142.00 | 213,202,400 | 0 |
| 22-Jan-2025 | 143.00 | 145.00 | 141.00 | 144.00 | 84,809,300 | 0 |
| 21-Jan-2025 | 157.00 | 158.00 | 142.00 | 143.00 | 359,255,900 | 0 |
| 20-Jan-2025 | 163.00 | 167.00 | 155.00 | 156.00 | 729,852,300 | 0 |
| 17-Jan-2025 | 144.00 | 180.00 | 141.00 | 155.00 | 1,048,081,900 | 0 |
| 16-Jan-2025 | 145.00 | 145.00 | 141.00 | 143.00 | 32,941,700 | 0 |
| 15-Jan-2025 | 142.00 | 146.00 | 140.00 | 143.00 | 56,932,500 | 0 |
| 14-Jan-2025 | 145.00 | 147.00 | 142.00 | 143.00 | 37,235,100 | 0 |
| 13-Jan-2025 | 147.00 | 149.00 | 145.00 | 145.00 | 53,233,100 | 0 |
| 10-Jan-2025 | 145.00 | 147.00 | 144.00 | 146.00 | 18,799,500 | 0 |
| 09-Jan-2025 | 149.00 | 149.00 | 145.00 | 145.00 | 24,662,500 | 0 |
| 08-Jan-2025 | 148.00 | 150.00 | 147.00 | 148.00 | 27,898,200 | 0 |
| 07-Jan-2025 | 149.00 | 152.00 | 148.00 | 149.00 | 74,706,800 | 0 |
| 06-Jan-2025 | 148.00 | 150.00 | 146.00 | 149.00 | 21,207,400 | 0 |
| 03-Jan-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 62,416,900 | 0 |
| 02-Jan-2025 | 150.00 | 153.00 | 148.00 | 148.00 | 87,089,500 | 0 |
| 30-Dec-2024 | 151.00 | 152.00 | 146.00 | 149.00 | 25,488,100 | 0 |
| 27-Dec-2024 | 153.00 | 153.00 | 146.00 | 150.00 | 35,239,000 | 0 |
| 24-Dec-2024 | 151.00 | 154.00 | 146.00 | 150.00 | 165,483,500 | 0 |
| 23-Dec-2024 | 144.00 | 160.00 | 144.00 | 151.00 | 682,306,800 | 0 |
| 20-Dec-2024 | 136.00 | 140.00 | 118.00 | 128.00 | 142,158,500 | 0 |
| 19-Dec-2024 | 144.00 | 145.00 | 134.00 | 136.00 | 73,131,400 | 0 |
| 18-Dec-2024 | 145.00 | 149.00 | 142.00 | 145.00 | 140,500,100 | 0 |
| 17-Dec-2024 | 146.00 | 147.00 | 143.00 | 145.00 | 47,494,600 | 0 |
| 16-Dec-2024 | 147.00 | 148.00 | 145.00 | 146.00 | 68,396,600 | 0 |
| 13-Dec-2024 | 151.00 | 152.00 | 147.00 | 147.00 | 58,431,700 | 0 |
| 12-Dec-2024 | 153.00 | 153.00 | 150.00 | 151.00 | 50,277,700 | 0 |
| 11-Dec-2024 | 152.00 | 159.00 | 152.00 | 152.00 | 105,225,500 | 0 |
| 10-Dec-2024 | 152.00 | 155.00 | 151.00 | 152.00 | 119,559,200 | 0 |
| 09-Dec-2024 | 153.00 | 155.00 | 152.00 | 152.00 | 64,385,400 | 0 |
| 06-Dec-2024 | 152.00 | 154.00 | 151.00 | 152.00 | 48,989,200 | 0 |
| 05-Dec-2024 | 151.00 | 154.00 | 150.00 | 152.00 | 106,382,600 | 0 |
| 04-Dec-2024 | 151.00 | 153.00 | 151.00 | 151.00 | 64,402,500 | 0 |
| 03-Dec-2024 | 153.00 | 156.00 | 150.00 | 151.00 | 85,617,500 | 0 |
| 02-Dec-2024 | 154.00 | 160.00 | 150.00 | 152.00 | 289,761,100 | 0 |
| 29-Nov-2024 | 158.00 | 160.00 | 152.00 | 152.00 | 159,377,000 | 0 |
| 28-Nov-2024 | 163.00 | 167.00 | 155.00 | 158.00 | 218,155,200 | 0 |
| 26-Nov-2024 | 170.00 | 174.00 | 162.00 | 162.00 | 365,045,700 | 0 |
| 25-Nov-2024 | 163.00 | 170.00 | 159.00 | 169.00 | 654,484,200 | 0 |