| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 194.00 | 196.00 | 192.00 | 193.00 | 2,024,500 | 0 |
| 05-May-2025 | 196.00 | 198.00 | 194.00 | 194.00 | 2,209,600 | 0 |
| 02-May-2025 | 197.00 | 197.00 | 193.00 | 196.00 | 1,364,500 | 0 |
| 30-Apr-2025 | 194.00 | 199.00 | 193.00 | 196.00 | 3,167,000 | 0 |
| 29-Apr-2025 | 194.00 | 197.00 | 194.00 | 194.00 | 2,302,100 | 0 |
| 28-Apr-2025 | 195.00 | 196.00 | 190.00 | 194.00 | 2,099,100 | 0 |
| 25-Apr-2025 | 191.00 | 193.00 | 189.00 | 191.00 | 3,245,400 | 0 |
| 24-Apr-2025 | 191.00 | 192.00 | 188.00 | 191.00 | 1,787,400 | 0 |
| 23-Apr-2025 | 193.00 | 193.00 | 188.00 | 189.00 | 2,220,300 | 0 |
| 22-Apr-2025 | 190.00 | 195.00 | 187.00 | 191.00 | 951,200 | 0 |
| 21-Apr-2025 | 185.00 | 198.00 | 185.00 | 190.00 | 3,686,100 | 0 |
| 17-Apr-2025 | 184.00 | 187.00 | 182.00 | 185.00 | 529,800 | 0 |
| 16-Apr-2025 | 184.00 | 188.00 | 184.00 | 184.00 | 1,313,800 | 0 |
| 15-Apr-2025 | 185.00 | 189.00 | 183.00 | 184.00 | 1,508,800 | 0 |
| 14-Apr-2025 | 182.00 | 189.00 | 181.00 | 185.00 | 2,435,700 | 0 |
| 11-Apr-2025 | 182.00 | 184.00 | 179.00 | 182.00 | 476,200 | 0 |
| 10-Apr-2025 | 180.00 | 186.00 | 180.00 | 182.00 | 2,245,200 | 0 |
| 09-Apr-2025 | 177.00 | 180.00 | 172.00 | 179.00 | 1,615,700 | 0 |
| 08-Apr-2025 | 173.00 | 180.00 | 166.00 | 179.00 | 7,278,200 | 0 |
| 27-Mar-2025 | 182.00 | 185.00 | 180.00 | 182.00 | 917,600 | 0 |
| 26-Mar-2025 | 180.00 | 183.00 | 178.00 | 180.00 | 2,355,800 | 0 |
| 25-Mar-2025 | 177.00 | 180.00 | 173.00 | 177.00 | 885,500 | 0 |
| 24-Mar-2025 | 180.00 | 182.00 | 170.00 | 172.00 | 3,177,800 | 0 |
| 21-Mar-2025 | 186.00 | 186.00 | 179.00 | 182.00 | 1,539,700 | 0 |
| 20-Mar-2025 | 187.00 | 190.00 | 183.00 | 186.00 | 1,115,200 | 0 |
| 19-Mar-2025 | 180.00 | 186.00 | 179.00 | 186.00 | 1,500,000 | 0 |
| 18-Mar-2025 | 188.00 | 190.00 | 168.00 | 180.00 | 7,065,100 | 0 |
| 17-Mar-2025 | 186.00 | 190.00 | 186.00 | 186.00 | 2,393,000 | 0 |
| 14-Mar-2025 | 193.00 | 193.00 | 183.00 | 185.00 | 3,264,000 | 0 |
| 13-Mar-2025 | 194.00 | 196.00 | 192.00 | 193.00 | 268,000 | 0 |
| 12-Mar-2025 | 194.00 | 196.00 | 192.00 | 193.00 | 1,062,500 | 0 |
| 11-Mar-2025 | 195.00 | 195.00 | 191.00 | 194.00 | 1,980,700 | 0 |
| 10-Mar-2025 | 198.00 | 202.00 | 194.00 | 195.00 | 2,494,100 | 0 |
| 07-Mar-2025 | 199.00 | 206.00 | 197.00 | 198.00 | 3,200,400 | 0 |
| 06-Mar-2025 | 195.00 | 202.00 | 195.00 | 200.00 | 2,529,000 | 0 |
| 05-Mar-2025 | 194.00 | 197.00 | 192.00 | 194.00 | 2,920,600 | 0 |
| 04-Mar-2025 | 200.00 | 200.00 | 192.00 | 194.00 | 3,243,300 | 0 |
| 03-Mar-2025 | 198.00 | 204.00 | 197.00 | 200.00 | 4,075,400 | 0 |
| 28-Feb-2025 | 206.00 | 206.00 | 196.00 | 197.00 | 6,379,800 | 0 |
| 27-Feb-2025 | 210.00 | 214.00 | 200.00 | 206.00 | 13,870,500 | 0 |
| 26-Feb-2025 | 210.00 | 220.00 | 200.00 | 212.00 | 19,606,600 | 0 |
| 25-Feb-2025 | 202.00 | 214.00 | 196.00 | 210.00 | 11,291,200 | 0 |
| 24-Feb-2025 | 192.00 | 202.00 | 191.00 | 200.00 | 5,399,900 | 0 |
| 21-Feb-2025 | 192.00 | 193.00 | 189.00 | 192.00 | 2,082,200 | 0 |
| 20-Feb-2025 | 197.00 | 197.00 | 191.00 | 192.00 | 1,345,100 | 0 |
| 19-Feb-2025 | 196.00 | 197.00 | 193.00 | 194.00 | 2,910,900 | 0 |
| 18-Feb-2025 | 191.00 | 206.00 | 191.00 | 195.00 | 11,924,400 | 0 |
| 17-Feb-2025 | 188.00 | 193.00 | 187.00 | 190.00 | 3,142,100 | 0 |
| 14-Feb-2025 | 194.00 | 197.00 | 186.00 | 188.00 | 9,053,300 | 0 |
| 13-Feb-2025 | 197.00 | 197.00 | 191.00 | 194.00 | 1,202,500 | 0 |
| 12-Feb-2025 | 188.00 | 197.00 | 188.00 | 195.00 | 5,125,900 | 0 |
| 11-Feb-2025 | 196.00 | 198.00 | 187.00 | 188.00 | 10,161,400 | 0 |
| 10-Feb-2025 | 199.00 | 199.00 | 195.00 | 196.00 | 1,515,100 | 0 |
| 07-Feb-2025 | 198.00 | 200.00 | 195.00 | 198.00 | 4,238,300 | 0 |
| 06-Feb-2025 | 202.00 | 204.00 | 197.00 | 198.00 | 4,793,800 | 0 |
| 05-Feb-2025 | 202.00 | 206.00 | 200.00 | 202.00 | 4,105,200 | 0 |
| 04-Feb-2025 | 204.00 | 208.00 | 200.00 | 204.00 | 3,394,800 | 0 |
| 03-Feb-2025 | 210.00 | 210.00 | 202.00 | 204.00 | 1,169,600 | 0 |
| 31-Jan-2025 | 206.00 | 210.00 | 206.00 | 206.00 | 1,106,200 | 0 |
| 30-Jan-2025 | 208.00 | 210.00 | 200.00 | 206.00 | 4,827,700 | 0 |
| 24-Jan-2025 | 208.00 | 212.00 | 208.00 | 208.00 | 2,047,300 | 0 |
| 23-Jan-2025 | 210.00 | 214.00 | 208.00 | 208.00 | 3,219,900 | 0 |
| 22-Jan-2025 | 208.00 | 214.00 | 208.00 | 210.00 | 2,501,800 | 0 |
| 21-Jan-2025 | 214.00 | 216.00 | 206.00 | 208.00 | 3,195,000 | 0 |
| 20-Jan-2025 | 210.00 | 222.00 | 208.00 | 212.00 | 14,321,400 | 0 |
| 17-Jan-2025 | 210.00 | 212.00 | 206.00 | 208.00 | 1,624,900 | 0 |
| 16-Jan-2025 | 216.00 | 220.00 | 208.00 | 210.00 | 4,141,500 | 0 |
| 15-Jan-2025 | 206.00 | 220.00 | 206.00 | 216.00 | 5,480,500 | 0 |
| 14-Jan-2025 | 208.00 | 208.00 | 204.00 | 204.00 | 1,406,700 | 0 |
| 13-Jan-2025 | 210.00 | 212.00 | 206.00 | 206.00 | 2,231,400 | 0 |
| 10-Jan-2025 | 206.00 | 212.00 | 204.00 | 210.00 | 1,890,100 | 0 |
| 09-Jan-2025 | 208.00 | 212.00 | 204.00 | 206.00 | 1,545,500 | 0 |
| 08-Jan-2025 | 210.00 | 212.00 | 206.00 | 208.00 | 1,990,600 | 0 |
| 07-Jan-2025 | 212.00 | 218.00 | 208.00 | 210.00 | 2,848,900 | 0 |
| 06-Jan-2025 | 216.00 | 218.00 | 210.00 | 212.00 | 1,446,500 | 0 |
| 03-Jan-2025 | 216.00 | 218.00 | 210.00 | 214.00 | 2,525,700 | 0 |
| 02-Jan-2025 | 210.00 | 236.00 | 206.00 | 216.00 | 9,599,000 | 0 |
| 30-Dec-2024 | 206.00 | 206.00 | 202.00 | 206.00 | 2,540,100 | 0 |
| 27-Dec-2024 | 208.00 | 212.00 | 204.00 | 204.00 | 1,912,700 | 0 |
| 24-Dec-2024 | 212.00 | 214.00 | 206.00 | 206.00 | 2,058,900 | 0 |
| 23-Dec-2024 | 212.00 | 218.00 | 208.00 | 208.00 | 4,551,100 | 0 |
| 20-Dec-2024 | 200.00 | 216.00 | 200.00 | 208.00 | 8,226,300 | 0 |
| 19-Dec-2024 | 206.00 | 206.00 | 197.00 | 200.00 | 7,587,800 | 0 |
| 18-Dec-2024 | 216.00 | 220.00 | 208.00 | 208.00 | 4,043,600 | 0 |
| 17-Dec-2024 | 222.00 | 222.00 | 212.00 | 214.00 | 4,041,300 | 0 |
| 16-Dec-2024 | 232.00 | 232.00 | 212.00 | 218.00 | 9,288,200 | 0 |
| 13-Dec-2024 | 236.00 | 238.00 | 222.00 | 226.00 | 7,589,400 | 0 |
| 12-Dec-2024 | 240.00 | 240.00 | 234.00 | 236.00 | 3,937,100 | 0 |
| 11-Dec-2024 | 240.00 | 240.00 | 234.00 | 240.00 | 8,699,200 | 0 |
| 10-Dec-2024 | 242.00 | 244.00 | 234.00 | 238.00 | 7,640,800 | 0 |
| 09-Dec-2024 | 236.00 | 256.00 | 236.00 | 242.00 | 21,055,600 | 0 |
| 06-Dec-2024 | 238.00 | 242.00 | 234.00 | 236.00 | 6,921,200 | 0 |
| 05-Dec-2024 | 242.00 | 244.00 | 234.00 | 238.00 | 7,722,800 | 0 |
| 04-Dec-2024 | 250.00 | 252.00 | 240.00 | 244.00 | 7,851,300 | 0 |
| 03-Dec-2024 | 252.00 | 256.00 | 242.00 | 248.00 | 16,008,100 | 0 |
| 02-Dec-2024 | 234.00 | 266.00 | 234.00 | 252.00 | 48,770,700 | 0 |
| 29-Nov-2024 | 250.00 | 256.00 | 232.00 | 232.00 | 28,588,000 | 0 |
| 28-Nov-2024 | 220.00 | 266.00 | 220.00 | 246.00 | 82,654,600 | 0 |
| 26-Nov-2024 | 276.00 | 290.00 | 236.00 | 236.00 | 153,598,300 | 0 |
| 25-Nov-2024 | 200.00 | 270.00 | 200.00 | 270.00 | 211,999,300 | 0 |