| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 138.00 | 152.00 | 138.00 | 146.00 | 1,124,800 | 0 |
| 05-May-2025 | 137.00 | 141.00 | 137.00 | 138.00 | 130,700 | 0 |
| 02-May-2025 | 142.00 | 142.00 | 136.00 | 141.00 | 14,800 | 0 |
| 30-Apr-2025 | 140.00 | 144.00 | 140.00 | 141.00 | 22,300 | 0 |
| 29-Apr-2025 | 138.00 | 149.00 | 134.00 | 145.00 | 470,700 | 0 |
| 28-Apr-2025 | 141.00 | 151.00 | 132.00 | 140.00 | 479,900 | 0 |
| 25-Apr-2025 | 137.00 | 155.00 | 132.00 | 141.00 | 283,200 | 0 |
| 24-Apr-2025 | 137.00 | 137.00 | 130.00 | 135.00 | 23,700 | 0 |
| 23-Apr-2025 | 139.00 | 142.00 | 130.00 | 137.00 | 61,000 | 0 |
| 22-Apr-2025 | 140.00 | 140.00 | 130.00 | 139.00 | 140,000 | 0 |
| 21-Apr-2025 | 136.00 | 139.00 | 136.00 | 139.00 | 42,700 | 0 |
| 17-Apr-2025 | 139.00 | 140.00 | 135.00 | 140.00 | 36,100 | 0 |
| 16-Apr-2025 | 142.00 | 145.00 | 137.00 | 141.00 | 195,300 | 0 |
| 15-Apr-2025 | 137.00 | 160.00 | 137.00 | 143.00 | 322,200 | 0 |
| 14-Apr-2025 | 143.00 | 144.00 | 137.00 | 137.00 | 32,700 | 0 |
| 11-Apr-2025 | 146.00 | 146.00 | 139.00 | 144.00 | 700 | 0 |
| 10-Apr-2025 | 143.00 | 147.00 | 138.00 | 138.00 | 39,500 | 0 |
| 09-Apr-2025 | 141.00 | 147.00 | 139.00 | 139.00 | 619,100 | 0 |
| 08-Apr-2025 | 141.00 | 157.00 | 140.00 | 141.00 | 269,500 | 0 |
| 27-Mar-2025 | 149.00 | 157.00 | 144.00 | 145.00 | 13,100 | 0 |
| 26-Mar-2025 | 149.00 | 149.00 | 146.00 | 147.00 | 4,100 | 0 |
| 25-Mar-2025 | 147.00 | 151.00 | 141.00 | 142.00 | 8,700 | 0 |
| 24-Mar-2025 | 155.00 | 155.00 | 147.00 | 147.00 | 7,600 | 0 |
| 21-Mar-2025 | 150.00 | 154.00 | 147.00 | 152.00 | 2,500 | 0 |
| 20-Mar-2025 | 150.00 | 154.00 | 149.00 | 150.00 | 32,900 | 0 |
| 19-Mar-2025 | 157.00 | 160.00 | 149.00 | 149.00 | 42,000 | 0 |
| 18-Mar-2025 | 160.00 | 160.00 | 149.00 | 157.00 | 24,100 | 0 |
| 17-Mar-2025 | 157.00 | 170.00 | 155.00 | 155.00 | 277,100 | 0 |
| 14-Mar-2025 | 151.00 | 158.00 | 151.00 | 157.00 | 6,300 | 0 |
| 13-Mar-2025 | 156.00 | 156.00 | 153.00 | 156.00 | 500 | 0 |
| 12-Mar-2025 | 153.00 | 161.00 | 150.00 | 156.00 | 16,400 | 0 |
| 11-Mar-2025 | 158.00 | 161.00 | 154.00 | 154.00 | 68,100 | 0 |
| 10-Mar-2025 | 155.00 | 160.00 | 152.00 | 154.00 | 38,100 | 0 |
| 07-Mar-2025 | 151.00 | 155.00 | 151.00 | 155.00 | 2,700 | 0 |
| 06-Mar-2025 | 149.00 | 157.00 | 149.00 | 152.00 | 42,100 | 0 |
| 05-Mar-2025 | 150.00 | 159.00 | 140.00 | 155.00 | 73,400 | 0 |
| 04-Mar-2025 | 160.00 | 160.00 | 141.00 | 149.00 | 792,000 | 0 |
| 03-Mar-2025 | 164.00 | 166.00 | 152.00 | 160.00 | 21,700 | 0 |
| 28-Feb-2025 | 165.00 | 165.00 | 159.00 | 162.00 | 6,200 | 0 |
| 27-Feb-2025 | 160.00 | 163.00 | 159.00 | 162.00 | 5,900 | 0 |
| 26-Feb-2025 | 157.00 | 164.00 | 152.00 | 161.00 | 19,200 | 0 |
| 25-Feb-2025 | 165.00 | 165.00 | 156.00 | 162.00 | 41,500 | 0 |
| 24-Feb-2025 | 166.00 | 166.00 | 163.00 | 164.00 | 2,500 | 0 |
| 21-Feb-2025 | 165.00 | 167.00 | 165.00 | 167.00 | 15,200 | 0 |
| 20-Feb-2025 | 170.00 | 170.00 | 167.00 | 167.00 | 23,200 | 0 |
| 19-Feb-2025 | 170.00 | 170.00 | 166.00 | 169.00 | 1,700 | 0 |
| 18-Feb-2025 | 170.00 | 170.00 | 162.00 | 170.00 | 9,500 | 0 |
| 17-Feb-2025 | 171.00 | 178.00 | 160.00 | 173.00 | 53,100 | 0 |
| 14-Feb-2025 | 163.00 | 163.00 | 160.00 | 161.00 | 259,500 | 0 |
| 13-Feb-2025 | 163.00 | 164.00 | 163.00 | 163.00 | 15,300 | 0 |
| 12-Feb-2025 | 161.00 | 165.00 | 160.00 | 164.00 | 30,100 | 0 |
| 11-Feb-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 108,200 | 0 |
| 10-Feb-2025 | 163.00 | 165.00 | 160.00 | 161.00 | 11,900 | 0 |
| 07-Feb-2025 | 165.00 | 173.00 | 162.00 | 163.00 | 68,000 | 0 |
| 06-Feb-2025 | 165.00 | 165.00 | 161.00 | 161.00 | 74,600 | 0 |
| 05-Feb-2025 | 161.00 | 165.00 | 160.00 | 161.00 | 61,100 | 0 |
| 04-Feb-2025 | 163.00 | 163.00 | 160.00 | 161.00 | 27,800 | 0 |
| 03-Feb-2025 | 162.00 | 172.00 | 160.00 | 163.00 | 135,300 | 0 |
| 31-Jan-2025 | 160.00 | 200.00 | 147.00 | 162.00 | 1,107,900 | 0 |
| 30-Jan-2025 | 165.00 | 165.00 | 158.00 | 165.00 | 283,900 | 0 |
| 24-Jan-2025 | 166.00 | 166.00 | 160.00 | 161.00 | 33,600 | 0 |
| 23-Jan-2025 | 164.00 | 168.00 | 160.00 | 166.00 | 16,900 | 0 |
| 22-Jan-2025 | 164.00 | 164.00 | 161.00 | 162.00 | 26,700 | 0 |
| 21-Jan-2025 | 162.00 | 165.00 | 160.00 | 164.00 | 97,300 | 0 |
| 20-Jan-2025 | 160.00 | 166.00 | 160.00 | 162.00 | 34,100 | 0 |
| 17-Jan-2025 | 166.00 | 166.00 | 160.00 | 160.00 | 176,300 | 0 |
| 16-Jan-2025 | 163.00 | 169.00 | 163.00 | 166.00 | 8,700 | 0 |
| 15-Jan-2025 | 165.00 | 167.00 | 160.00 | 162.00 | 423,900 | 0 |
| 14-Jan-2025 | 168.00 | 170.00 | 165.00 | 165.00 | 34,700 | 0 |
| 13-Jan-2025 | 170.00 | 187.00 | 164.00 | 167.00 | 226,100 | 0 |
| 10-Jan-2025 | 172.00 | 172.00 | 168.00 | 172.00 | 7,200 | 0 |
| 09-Jan-2025 | 170.00 | 174.00 | 168.00 | 172.00 | 23,500 | 0 |
| 08-Jan-2025 | 171.00 | 173.00 | 163.00 | 173.00 | 165,600 | 0 |
| 07-Jan-2025 | 179.00 | 180.00 | 172.00 | 172.00 | 156,800 | 0 |
| 06-Jan-2025 | 172.00 | 182.00 | 169.00 | 179.00 | 130,000 | 0 |
| 03-Jan-2025 | 180.00 | 180.00 | 168.00 | 169.00 | 43,200 | 0 |
| 02-Jan-2025 | 163.00 | 188.00 | 163.00 | 169.00 | 114,800 | 0 |
| 30-Dec-2024 | 167.00 | 177.00 | 161.00 | 163.00 | 85,400 | 0 |
| 27-Dec-2024 | 165.00 | 186.00 | 161.00 | 168.00 | 108,500 | 0 |
| 24-Dec-2024 | 171.00 | 185.00 | 160.00 | 165.00 | 221,800 | 0 |
| 23-Dec-2024 | 180.00 | 180.00 | 173.00 | 173.00 | 33,500 | 0 |
| 20-Dec-2024 | 172.00 | 180.00 | 172.00 | 177.00 | 4,200 | 0 |
| 19-Dec-2024 | 178.00 | 190.00 | 170.00 | 174.00 | 102,300 | 0 |
| 18-Dec-2024 | 181.00 | 190.00 | 171.00 | 177.00 | 226,400 | 0 |
| 17-Dec-2024 | 173.00 | 187.00 | 170.00 | 173.00 | 166,500 | 0 |
| 16-Dec-2024 | 184.00 | 196.00 | 170.00 | 173.00 | 919,200 | 0 |
| 13-Dec-2024 | 187.00 | 208.00 | 182.00 | 183.00 | 802,700 | 0 |
| 12-Dec-2024 | 197.00 | 197.00 | 180.00 | 187.00 | 603,100 | 0 |
| 11-Dec-2024 | 163.00 | 218.00 | 163.00 | 193.00 | 5,703,500 | 0 |
| 10-Dec-2024 | 164.00 | 168.00 | 163.00 | 163.00 | 13,900 | 0 |
| 09-Dec-2024 | 174.00 | 174.00 | 162.00 | 163.00 | 62,700 | 0 |
| 06-Dec-2024 | 165.00 | 175.00 | 164.00 | 168.00 | 24,100 | 0 |
| 05-Dec-2024 | 166.00 | 166.00 | 162.00 | 165.00 | 11,500 | 0 |
| 04-Dec-2024 | 161.00 | 167.00 | 160.00 | 161.00 | 34,700 | 0 |
| 03-Dec-2024 | 162.00 | 162.00 | 160.00 | 161.00 | 162,100 | 0 |
| 02-Dec-2024 | 163.00 | 167.00 | 160.00 | 162.00 | 68,300 | 0 |
| 29-Nov-2024 | 161.00 | 202.00 | 160.00 | 163.00 | 1,024,800 | 0 |
| 28-Nov-2024 | 164.00 | 166.00 | 160.00 | 164.00 | 27,000 | 0 |
| 26-Nov-2024 | 166.00 | 166.00 | 160.00 | 161.00 | 239,400 | 0 |
| 25-Nov-2024 | 166.00 | 169.00 | 161.00 | 164.00 | 209,900 | 0 |