| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 151.00 | 163.00 | 151.00 | 156.00 | 1,736,000 | 0 |
| 05-May-2025 | 153.00 | 154.00 | 149.00 | 152.00 | 358,000 | 0 |
| 02-May-2025 | 150.00 | 156.00 | 148.00 | 153.00 | 263,800 | 0 |
| 30-Apr-2025 | 150.00 | 154.00 | 147.00 | 150.00 | 548,700 | 0 |
| 29-Apr-2025 | 150.00 | 152.00 | 147.00 | 147.00 | 71,100 | 0 |
| 28-Apr-2025 | 149.00 | 152.00 | 145.00 | 147.00 | 101,200 | 0 |
| 25-Apr-2025 | 152.00 | 152.00 | 148.00 | 149.00 | 219,100 | 0 |
| 24-Apr-2025 | 149.00 | 153.00 | 148.00 | 149.00 | 167,800 | 0 |
| 23-Apr-2025 | 151.00 | 151.00 | 145.00 | 149.00 | 47,000 | 0 |
| 22-Apr-2025 | 149.00 | 150.00 | 141.00 | 148.00 | 41,300 | 0 |
| 21-Apr-2025 | 147.00 | 153.00 | 147.00 | 148.00 | 151,600 | 0 |
| 17-Apr-2025 | 151.00 | 154.00 | 146.00 | 147.00 | 206,900 | 0 |
| 16-Apr-2025 | 151.00 | 153.00 | 147.00 | 151.00 | 75,200 | 0 |
| 15-Apr-2025 | 152.00 | 152.00 | 146.00 | 151.00 | 116,600 | 0 |
| 14-Apr-2025 | 150.00 | 150.00 | 146.00 | 146.00 | 22,600 | 0 |
| 11-Apr-2025 | 147.00 | 147.00 | 141.00 | 142.00 | 42,100 | 0 |
| 10-Apr-2025 | 144.00 | 154.00 | 140.00 | 144.00 | 109,800 | 0 |
| 09-Apr-2025 | 145.00 | 145.00 | 140.00 | 143.00 | 34,300 | 0 |
| 08-Apr-2025 | 140.00 | 145.00 | 132.00 | 140.00 | 208,500 | 0 |
| 27-Mar-2025 | 150.00 | 156.00 | 149.00 | 150.00 | 485,400 | 0 |
| 26-Mar-2025 | 153.00 | 153.00 | 148.00 | 149.00 | 35,900 | 0 |
| 25-Mar-2025 | 148.00 | 158.00 | 138.00 | 148.00 | 360,700 | 0 |
| 24-Mar-2025 | 151.00 | 151.00 | 147.00 | 147.00 | 74,900 | 0 |
| 21-Mar-2025 | 150.00 | 151.00 | 149.00 | 150.00 | 124,900 | 0 |
| 20-Mar-2025 | 149.00 | 152.00 | 148.00 | 152.00 | 85,900 | 0 |
| 19-Mar-2025 | 152.00 | 152.00 | 148.00 | 149.00 | 126,700 | 0 |
| 18-Mar-2025 | 154.00 | 160.00 | 150.00 | 150.00 | 244,800 | 0 |
| 17-Mar-2025 | 156.00 | 156.00 | 150.00 | 154.00 | 300,100 | 0 |
| 14-Mar-2025 | 160.00 | 160.00 | 154.00 | 155.00 | 514,100 | 0 |
| 13-Mar-2025 | 157.00 | 164.00 | 157.00 | 160.00 | 755,300 | 0 |
| 12-Mar-2025 | 158.00 | 158.00 | 155.00 | 158.00 | 229,600 | 0 |
| 11-Mar-2025 | 159.00 | 161.00 | 156.00 | 156.00 | 88,100 | 0 |
| 10-Mar-2025 | 159.00 | 160.00 | 155.00 | 159.00 | 244,500 | 0 |
| 07-Mar-2025 | 162.00 | 162.00 | 158.00 | 159.00 | 288,100 | 0 |
| 06-Mar-2025 | 160.00 | 166.00 | 157.00 | 161.00 | 1,029,600 | 0 |
| 05-Mar-2025 | 158.00 | 182.00 | 155.00 | 158.00 | 7,946,100 | 0 |
| 04-Mar-2025 | 155.00 | 163.00 | 154.00 | 157.00 | 308,700 | 0 |
| 03-Mar-2025 | 159.00 | 160.00 | 155.00 | 155.00 | 762,600 | 0 |
| 28-Feb-2025 | 160.00 | 163.00 | 157.00 | 159.00 | 280,600 | 0 |
| 27-Feb-2025 | 163.00 | 165.00 | 156.00 | 160.00 | 547,400 | 0 |
| 26-Feb-2025 | 167.00 | 167.00 | 162.00 | 164.00 | 350,600 | 0 |
| 25-Feb-2025 | 163.00 | 170.00 | 161.00 | 163.00 | 894,300 | 0 |
| 24-Feb-2025 | 157.00 | 178.00 | 156.00 | 163.00 | 4,216,100 | 0 |
| 21-Feb-2025 | 159.00 | 162.00 | 156.00 | 157.00 | 413,600 | 0 |
| 20-Feb-2025 | 161.00 | 168.00 | 158.00 | 159.00 | 1,249,100 | 0 |
| 19-Feb-2025 | 157.00 | 177.00 | 157.00 | 175.00 | 1,876,900 | 0 |
| 18-Feb-2025 | 156.00 | 160.00 | 155.00 | 157.00 | 325,000 | 0 |
| 17-Feb-2025 | 156.00 | 158.00 | 155.00 | 156.00 | 426,900 | 0 |
| 14-Feb-2025 | 157.00 | 164.00 | 156.00 | 157.00 | 521,000 | 0 |
| 13-Feb-2025 | 157.00 | 167.00 | 155.00 | 157.00 | 1,604,800 | 0 |
| 12-Feb-2025 | 175.00 | 175.00 | 153.00 | 157.00 | 4,000,000 | 0 |
| 11-Feb-2025 | 155.00 | 190.00 | 152.00 | 179.00 | 8,733,300 | 0 |
| 10-Feb-2025 | 155.00 | 156.00 | 151.00 | 154.00 | 173,800 | 0 |
| 07-Feb-2025 | 155.00 | 155.00 | 151.00 | 152.00 | 160,700 | 0 |
| 06-Feb-2025 | 157.00 | 157.00 | 153.00 | 156.00 | 139,500 | 0 |
| 05-Feb-2025 | 153.00 | 157.00 | 151.00 | 156.00 | 579,800 | 0 |
| 04-Feb-2025 | 153.00 | 155.00 | 150.00 | 150.00 | 515,700 | 0 |
| 03-Feb-2025 | 158.00 | 158.00 | 149.00 | 153.00 | 1,727,900 | 0 |
| 31-Jan-2025 | 166.00 | 171.00 | 158.00 | 158.00 | 1,904,300 | 0 |
| 30-Jan-2025 | 170.00 | 192.00 | 161.00 | 166.00 | 17,568,600 | 0 |
| 24-Jan-2025 | 153.00 | 156.00 | 149.00 | 150.00 | 61,700 | 0 |
| 23-Jan-2025 | 150.00 | 153.00 | 149.00 | 151.00 | 206,400 | 0 |
| 22-Jan-2025 | 154.00 | 154.00 | 150.00 | 150.00 | 174,500 | 0 |
| 21-Jan-2025 | 152.00 | 156.00 | 151.00 | 151.00 | 270,200 | 0 |
| 20-Jan-2025 | 153.00 | 158.00 | 152.00 | 152.00 | 139,000 | 0 |
| 17-Jan-2025 | 153.00 | 154.00 | 152.00 | 153.00 | 177,100 | 0 |
| 16-Jan-2025 | 155.00 | 157.00 | 151.00 | 153.00 | 170,000 | 0 |
| 15-Jan-2025 | 154.00 | 158.00 | 154.00 | 154.00 | 228,900 | 0 |
| 14-Jan-2025 | 156.00 | 159.00 | 151.00 | 158.00 | 87,900 | 0 |
| 13-Jan-2025 | 158.00 | 158.00 | 153.00 | 156.00 | 195,800 | 0 |
| 10-Jan-2025 | 158.00 | 159.00 | 151.00 | 158.00 | 29,300 | 0 |
| 09-Jan-2025 | 158.00 | 158.00 | 155.00 | 158.00 | 94,900 | 0 |
| 08-Jan-2025 | 159.00 | 159.00 | 154.00 | 158.00 | 85,200 | 0 |
| 07-Jan-2025 | 152.00 | 167.00 | 152.00 | 158.00 | 1,154,300 | 0 |
| 06-Jan-2025 | 156.00 | 158.00 | 152.00 | 154.00 | 178,400 | 0 |
| 03-Jan-2025 | 155.00 | 158.00 | 152.00 | 155.00 | 102,000 | 0 |
| 02-Jan-2025 | 159.00 | 159.00 | 152.00 | 152.00 | 431,100 | 0 |
| 30-Dec-2024 | 155.00 | 165.00 | 154.00 | 159.00 | 1,208,500 | 0 |
| 27-Dec-2024 | 154.00 | 161.00 | 148.00 | 148.00 | 449,700 | 0 |
| 24-Dec-2024 | 155.00 | 159.00 | 152.00 | 153.00 | 285,900 | 0 |
| 23-Dec-2024 | 151.00 | 169.00 | 150.00 | 155.00 | 1,543,000 | 0 |
| 20-Dec-2024 | 155.00 | 162.00 | 150.00 | 151.00 | 432,900 | 0 |
| 19-Dec-2024 | 155.00 | 155.00 | 150.00 | 150.00 | 248,200 | 0 |
| 18-Dec-2024 | 156.00 | 160.00 | 154.00 | 155.00 | 398,500 | 0 |
| 17-Dec-2024 | 158.00 | 163.00 | 157.00 | 157.00 | 284,600 | 0 |
| 16-Dec-2024 | 169.00 | 169.00 | 156.00 | 158.00 | 991,500 | 0 |
| 13-Dec-2024 | 168.00 | 177.00 | 168.00 | 169.00 | 5,216,700 | 0 |
| 12-Dec-2024 | 171.00 | 172.00 | 165.00 | 167.00 | 1,287,800 | 0 |
| 11-Dec-2024 | 175.00 | 181.00 | 165.00 | 169.00 | 5,320,900 | 0 |
| 10-Dec-2024 | 152.00 | 196.00 | 152.00 | 174.00 | 34,562,400 | 0 |
| 09-Dec-2024 | 152.00 | 156.00 | 151.00 | 151.00 | 134,800 | 0 |
| 06-Dec-2024 | 153.00 | 153.00 | 149.00 | 151.00 | 18,500 | 0 |
| 05-Dec-2024 | 152.00 | 152.00 | 147.00 | 151.00 | 105,500 | 0 |
| 04-Dec-2024 | 149.00 | 160.00 | 147.00 | 152.00 | 243,100 | 0 |
| 03-Dec-2024 | 148.00 | 153.00 | 143.00 | 150.00 | 203,300 | 0 |
| 02-Dec-2024 | 146.00 | 150.00 | 146.00 | 147.00 | 61,000 | 0 |
| 29-Nov-2024 | 150.00 | 151.00 | 144.00 | 145.00 | 564,700 | 0 |
| 28-Nov-2024 | 153.00 | 157.00 | 148.00 | 148.00 | 52,200 | 0 |
| 26-Nov-2024 | 156.00 | 156.00 | 151.00 | 152.00 | 47,000 | 0 |
| 25-Nov-2024 | 153.00 | 156.00 | 151.00 | 155.00 | 121,800 | 0 |