| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 139.00 | 180.00 | 136.00 | 146.00 | 25,312,300 | 0 |
| 05-May-2025 | 123.00 | 157.00 | 120.00 | 138.00 | 37,089,100 | 0 |
| 02-May-2025 | 125.00 | 127.00 | 120.00 | 121.00 | 1,664,400 | 0 |
| 30-Apr-2025 | 117.00 | 148.00 | 116.00 | 125.00 | 16,768,400 | 0 |
| 29-Apr-2025 | 121.00 | 121.00 | 116.00 | 116.00 | 1,055,500 | 0 |
| 28-Apr-2025 | 119.00 | 126.00 | 116.00 | 118.00 | 2,513,900 | 0 |
| 25-Apr-2025 | 117.00 | 123.00 | 115.00 | 117.00 | 2,080,400 | 0 |
| 24-Apr-2025 | 120.00 | 121.00 | 116.00 | 116.00 | 682,100 | 0 |
| 23-Apr-2025 | 114.00 | 121.00 | 113.00 | 115.00 | 2,155,400 | 0 |
| 22-Apr-2025 | 112.00 | 114.00 | 110.00 | 113.00 | 212,100 | 0 |
| 21-Apr-2025 | 111.00 | 114.00 | 110.00 | 112.00 | 145,200 | 0 |
| 17-Apr-2025 | 113.00 | 114.00 | 110.00 | 112.00 | 376,100 | 0 |
| 16-Apr-2025 | 112.00 | 114.00 | 111.00 | 111.00 | 282,700 | 0 |
| 15-Apr-2025 | 113.00 | 116.00 | 110.00 | 110.00 | 923,200 | 0 |
| 14-Apr-2025 | 115.00 | 116.00 | 111.00 | 113.00 | 837,900 | 0 |
| 11-Apr-2025 | 115.00 | 119.00 | 113.00 | 114.00 | 365,800 | 0 |
| 10-Apr-2025 | 115.00 | 121.00 | 114.00 | 114.00 | 928,600 | 0 |
| 09-Apr-2025 | 111.00 | 134.00 | 97.00 | 114.00 | 9,409,500 | 0 |
| 08-Apr-2025 | 118.00 | 118.00 | 103.00 | 110.00 | 1,092,500 | 0 |
| 27-Mar-2025 | 131.00 | 132.00 | 121.00 | 121.00 | 2,863,800 | 0 |
| 26-Mar-2025 | 123.00 | 157.00 | 119.00 | 128.00 | 19,731,600 | 0 |
| 25-Mar-2025 | 119.00 | 153.00 | 115.00 | 123.00 | 25,347,000 | 0 |
| 24-Mar-2025 | 111.00 | 142.00 | 111.00 | 118.00 | 16,737,600 | 0 |
| 21-Mar-2025 | 118.00 | 120.00 | 115.00 | 117.00 | 287,700 | 0 |
| 20-Mar-2025 | 121.00 | 121.00 | 119.00 | 119.00 | 299,700 | 0 |
| 19-Mar-2025 | 120.00 | 124.00 | 120.00 | 121.00 | 166,100 | 0 |
| 18-Mar-2025 | 124.00 | 131.00 | 118.00 | 122.00 | 1,925,700 | 0 |
| 17-Mar-2025 | 125.00 | 129.00 | 123.00 | 123.00 | 655,800 | 0 |
| 14-Mar-2025 | 126.00 | 130.00 | 125.00 | 126.00 | 281,800 | 0 |
| 13-Mar-2025 | 128.00 | 130.00 | 127.00 | 127.00 | 337,900 | 0 |
| 12-Mar-2025 | 131.00 | 131.00 | 127.00 | 130.00 | 388,600 | 0 |
| 11-Mar-2025 | 128.00 | 138.00 | 127.00 | 128.00 | 3,342,100 | 0 |
| 10-Mar-2025 | 129.00 | 136.00 | 127.00 | 128.00 | 2,074,400 | 0 |
| 07-Mar-2025 | 136.00 | 136.00 | 128.00 | 132.00 | 1,081,400 | 0 |
| 06-Mar-2025 | 176.00 | 189.00 | 127.00 | 135.00 | 18,725,500 | 0 |
| 05-Mar-2025 | 120.00 | 163.00 | 119.00 | 160.00 | 11,639,200 | 0 |
| 04-Mar-2025 | 126.00 | 141.00 | 121.00 | 121.00 | 3,038,400 | 0 |
| 03-Mar-2025 | 127.00 | 131.00 | 121.00 | 126.00 | 567,700 | 0 |
| 28-Feb-2025 | 128.00 | 134.00 | 126.00 | 127.00 | 504,600 | 0 |
| 27-Feb-2025 | 132.00 | 133.00 | 128.00 | 128.00 | 393,000 | 0 |
| 26-Feb-2025 | 137.00 | 137.00 | 132.00 | 133.00 | 208,600 | 0 |
| 25-Feb-2025 | 141.00 | 142.00 | 135.00 | 136.00 | 320,900 | 0 |
| 24-Feb-2025 | 138.00 | 141.00 | 136.00 | 141.00 | 263,400 | 0 |
| 21-Feb-2025 | 142.00 | 142.00 | 137.00 | 138.00 | 242,700 | 0 |
| 20-Feb-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 191,200 | 0 |
| 19-Feb-2025 | 140.00 | 142.00 | 138.00 | 141.00 | 469,100 | 0 |
| 18-Feb-2025 | 140.00 | 142.00 | 138.00 | 140.00 | 368,600 | 0 |
| 17-Feb-2025 | 137.00 | 142.00 | 137.00 | 138.00 | 237,100 | 0 |
| 14-Feb-2025 | 137.00 | 143.00 | 135.00 | 140.00 | 741,700 | 0 |
| 13-Feb-2025 | 138.00 | 139.00 | 134.00 | 134.00 | 421,800 | 0 |
| 12-Feb-2025 | 142.00 | 142.00 | 138.00 | 138.00 | 274,200 | 0 |
| 11-Feb-2025 | 140.00 | 143.00 | 138.00 | 139.00 | 751,900 | 0 |
| 10-Feb-2025 | 139.00 | 146.00 | 131.00 | 141.00 | 775,300 | 0 |
| 07-Feb-2025 | 143.00 | 146.00 | 139.00 | 141.00 | 1,081,300 | 0 |
| 06-Feb-2025 | 161.00 | 173.00 | 140.00 | 143.00 | 18,897,200 | 0 |
| 05-Feb-2025 | 135.00 | 172.00 | 130.00 | 160.00 | 39,103,400 | 0 |
| 04-Feb-2025 | 131.00 | 141.00 | 128.00 | 130.00 | 3,047,700 | 0 |
| 03-Feb-2025 | 134.00 | 134.00 | 127.00 | 131.00 | 701,800 | 0 |
| 31-Jan-2025 | 133.00 | 136.00 | 128.00 | 129.00 | 1,673,000 | 0 |
| 30-Jan-2025 | 128.00 | 165.00 | 127.00 | 131.00 | 16,680,900 | 0 |
| 24-Jan-2025 | 135.00 | 142.00 | 128.00 | 128.00 | 1,306,800 | 0 |
| 23-Jan-2025 | 143.00 | 175.00 | 131.00 | 135.00 | 20,232,400 | 0 |
| 22-Jan-2025 | 121.00 | 141.00 | 119.00 | 139.00 | 7,055,900 | 0 |
| 21-Jan-2025 | 124.00 | 124.00 | 121.00 | 121.00 | 292,800 | 0 |
| 20-Jan-2025 | 130.00 | 131.00 | 123.00 | 124.00 | 777,500 | 0 |
| 17-Jan-2025 | 140.00 | 142.00 | 131.00 | 131.00 | 1,472,900 | 0 |
| 16-Jan-2025 | 138.00 | 176.00 | 132.00 | 139.00 | 24,619,400 | 0 |
| 15-Jan-2025 | 116.00 | 153.00 | 116.00 | 138.00 | 10,558,700 | 0 |
| 14-Jan-2025 | 117.00 | 117.00 | 112.00 | 114.00 | 102,700 | 0 |
| 13-Jan-2025 | 120.00 | 123.00 | 112.00 | 115.00 | 292,700 | 0 |
| 10-Jan-2025 | 127.00 | 127.00 | 120.00 | 120.00 | 34,200 | 0 |
| 09-Jan-2025 | 123.00 | 126.00 | 121.00 | 124.00 | 254,100 | 0 |
| 08-Jan-2025 | 132.00 | 132.00 | 117.00 | 123.00 | 891,300 | 0 |
| 07-Jan-2025 | 131.00 | 132.00 | 126.00 | 129.00 | 179,800 | 0 |
| 06-Jan-2025 | 134.00 | 138.00 | 130.00 | 130.00 | 270,300 | 0 |
| 03-Jan-2025 | 136.00 | 136.00 | 132.00 | 134.00 | 278,500 | 0 |
| 02-Jan-2025 | 136.00 | 141.00 | 135.00 | 135.00 | 228,300 | 0 |
| 30-Dec-2024 | 143.00 | 143.00 | 131.00 | 136.00 | 482,200 | 0 |
| 27-Dec-2024 | 142.00 | 154.00 | 137.00 | 140.00 | 908,100 | 0 |
| 24-Dec-2024 | 144.00 | 147.00 | 137.00 | 142.00 | 297,600 | 0 |
| 23-Dec-2024 | 146.00 | 147.00 | 142.00 | 143.00 | 429,900 | 0 |
| 20-Dec-2024 | 148.00 | 172.00 | 143.00 | 146.00 | 10,810,900 | 0 |
| 19-Dec-2024 | 150.00 | 163.00 | 138.00 | 146.00 | 4,059,900 | 0 |
| 18-Dec-2024 | 156.00 | 156.00 | 144.00 | 146.00 | 650,000 | 0 |
| 17-Dec-2024 | 154.00 | 159.00 | 150.00 | 154.00 | 781,700 | 0 |
| 16-Dec-2024 | 166.00 | 169.00 | 153.00 | 154.00 | 2,984,600 | 0 |
| 13-Dec-2024 | 181.00 | 210.00 | 164.00 | 167.00 | 35,008,500 | 0 |
| 12-Dec-2024 | 153.00 | 192.00 | 153.00 | 179.00 | 21,630,800 | 0 |
| 11-Dec-2024 | 160.00 | 161.00 | 153.00 | 153.00 | 276,800 | 0 |
| 10-Dec-2024 | 164.00 | 164.00 | 155.00 | 158.00 | 693,700 | 0 |
| 09-Dec-2024 | 164.00 | 171.00 | 162.00 | 162.00 | 1,135,500 | 0 |
| 06-Dec-2024 | 172.00 | 172.00 | 159.00 | 164.00 | 831,500 | 0 |
| 05-Dec-2024 | 165.00 | 176.00 | 161.00 | 163.00 | 1,856,900 | 0 |
| 04-Dec-2024 | 177.00 | 216.00 | 164.00 | 166.00 | 34,999,500 | 0 |
| 03-Dec-2024 | 160.00 | 202.00 | 149.00 | 177.00 | 32,312,000 | 0 |
| 02-Dec-2024 | 135.00 | 170.00 | 135.00 | 157.00 | 14,289,600 | 0 |
| 29-Nov-2024 | 152.00 | 155.00 | 135.00 | 135.00 | 2,553,700 | 0 |
| 28-Nov-2024 | 149.00 | 183.00 | 139.00 | 152.00 | 21,384,400 | 0 |
| 26-Nov-2024 | 164.00 | 169.00 | 141.00 | 149.00 | 3,616,300 | 0 |
| 25-Nov-2024 | 191.00 | 218.00 | 156.00 | 164.00 | 24,206,400 | 0 |