| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 266.00 | 272.00 | 264.00 | 268.00 | 8,858,500 | 0 |
| 05-May-2025 | 276.00 | 276.00 | 266.00 | 266.00 | 29,808,000 | 0 |
| 02-May-2025 | 266.00 | 276.00 | 258.00 | 274.00 | 20,254,200 | 0 |
| 30-Apr-2025 | 268.00 | 274.00 | 262.00 | 262.00 | 11,449,400 | 0 |
| 29-Apr-2025 | 270.00 | 276.00 | 268.00 | 268.00 | 16,336,600 | 0 |
| 28-Apr-2025 | 270.00 | 274.00 | 268.00 | 270.00 | 9,454,600 | 0 |
| 25-Apr-2025 | 268.00 | 270.00 | 266.00 | 270.00 | 10,413,200 | 0 |
| 24-Apr-2025 | 272.00 | 274.00 | 264.00 | 266.00 | 21,926,500 | 0 |
| 23-Apr-2025 | 258.00 | 272.00 | 258.00 | 270.00 | 20,359,300 | 0 |
| 22-Apr-2025 | 248.00 | 258.00 | 246.00 | 258.00 | 18,342,100 | 0 |
| 21-Apr-2025 | 246.00 | 250.00 | 244.00 | 248.00 | 6,978,400 | 0 |
| 17-Apr-2025 | 248.00 | 252.00 | 242.00 | 246.00 | 10,826,600 | 0 |
| 16-Apr-2025 | 254.00 | 258.00 | 246.00 | 248.00 | 15,453,500 | 0 |
| 15-Apr-2025 | 254.00 | 260.00 | 252.00 | 252.00 | 7,376,900 | 0 |
| 14-Apr-2025 | 242.00 | 262.00 | 242.00 | 254.00 | 25,519,000 | 0 |
| 11-Apr-2025 | 242.00 | 246.00 | 240.00 | 242.00 | 4,755,900 | 0 |
| 10-Apr-2025 | 244.00 | 248.00 | 240.00 | 246.00 | 13,113,600 | 0 |
| 09-Apr-2025 | 236.00 | 240.00 | 230.00 | 236.00 | 23,715,000 | 0 |
| 08-Apr-2025 | 232.00 | 238.00 | 220.00 | 238.00 | 41,209,200 | 0 |
| 27-Mar-2025 | 248.00 | 254.00 | 248.00 | 252.00 | 15,595,800 | 0 |
| 26-Mar-2025 | 234.00 | 250.00 | 232.00 | 248.00 | 16,971,000 | 0 |
| 25-Mar-2025 | 240.00 | 242.00 | 230.00 | 234.00 | 24,497,800 | 0 |
| 24-Mar-2025 | 246.00 | 248.00 | 234.00 | 240.00 | 11,357,800 | 0 |
| 21-Mar-2025 | 252.00 | 252.00 | 244.00 | 246.00 | 15,112,600 | 0 |
| 20-Mar-2025 | 250.00 | 256.00 | 248.00 | 250.00 | 6,911,800 | 0 |
| 19-Mar-2025 | 246.00 | 254.00 | 246.00 | 250.00 | 9,520,500 | 0 |
| 18-Mar-2025 | 254.00 | 254.00 | 234.00 | 246.00 | 22,250,000 | 0 |
| 17-Mar-2025 | 246.00 | 254.00 | 246.00 | 252.00 | 16,463,400 | 0 |
| 14-Mar-2025 | 246.00 | 248.00 | 242.00 | 246.00 | 9,253,200 | 0 |
| 13-Mar-2025 | 240.00 | 252.00 | 240.00 | 244.00 | 26,920,000 | 0 |
| 12-Mar-2025 | 240.00 | 244.00 | 238.00 | 240.00 | 11,409,500 | 0 |
| 11-Mar-2025 | 246.00 | 246.00 | 240.00 | 240.00 | 14,261,100 | 0 |
| 10-Mar-2025 | 256.00 | 258.00 | 248.00 | 250.00 | 17,540,000 | 0 |
| 07-Mar-2025 | 256.00 | 260.00 | 254.00 | 258.00 | 14,013,400 | 0 |
| 06-Mar-2025 | 248.00 | 258.00 | 246.00 | 256.00 | 34,539,500 | 0 |
| 05-Mar-2025 | 234.00 | 246.00 | 230.00 | 246.00 | 45,794,300 | 0 |
| 04-Mar-2025 | 246.00 | 248.00 | 228.00 | 232.00 | 70,875,000 | 0 |
| 03-Mar-2025 | 236.00 | 246.00 | 234.00 | 246.00 | 49,927,900 | 0 |
| 28-Feb-2025 | 236.00 | 238.00 | 224.00 | 236.00 | 48,166,500 | 0 |
| 27-Feb-2025 | 248.00 | 248.00 | 234.00 | 238.00 | 46,051,800 | 0 |
| 26-Feb-2025 | 248.00 | 250.00 | 242.00 | 248.00 | 29,450,100 | 0 |
| 25-Feb-2025 | 252.00 | 254.00 | 244.00 | 248.00 | 52,175,800 | 0 |
| 24-Feb-2025 | 258.00 | 262.00 | 250.00 | 254.00 | 41,113,700 | 0 |
| 21-Feb-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 17,827,000 | 0 |
| 20-Feb-2025 | 262.00 | 264.00 | 258.00 | 260.00 | 17,811,800 | 0 |
| 19-Feb-2025 | 260.00 | 270.00 | 258.00 | 262.00 | 51,411,100 | 0 |
| 18-Feb-2025 | 264.00 | 266.00 | 258.00 | 260.00 | 37,380,900 | 0 |
| 17-Feb-2025 | 260.00 | 266.00 | 258.00 | 262.00 | 35,760,400 | 0 |
| 14-Feb-2025 | 252.00 | 266.00 | 252.00 | 258.00 | 86,553,900 | 0 |
| 13-Feb-2025 | 254.00 | 254.00 | 248.00 | 252.00 | 19,868,400 | 0 |
| 12-Feb-2025 | 250.00 | 256.00 | 250.00 | 254.00 | 23,164,200 | 0 |
| 11-Feb-2025 | 252.00 | 254.00 | 248.00 | 252.00 | 36,333,800 | 0 |
| 10-Feb-2025 | 252.00 | 254.00 | 248.00 | 252.00 | 30,345,700 | 0 |
| 07-Feb-2025 | 262.00 | 262.00 | 248.00 | 252.00 | 87,460,500 | 0 |
| 06-Feb-2025 | 272.00 | 272.00 | 262.00 | 262.00 | 48,159,600 | 0 |
| 05-Feb-2025 | 276.00 | 276.00 | 268.00 | 272.00 | 40,404,000 | 0 |
| 04-Feb-2025 | 276.00 | 278.00 | 270.00 | 276.00 | 50,543,900 | 0 |
| 03-Feb-2025 | 280.00 | 280.00 | 270.00 | 276.00 | 34,012,800 | 0 |
| 31-Jan-2025 | 280.00 | 282.00 | 276.00 | 280.00 | 36,617,500 | 0 |
| 30-Jan-2025 | 284.00 | 284.00 | 276.00 | 282.00 | 28,693,900 | 0 |
| 24-Jan-2025 | 280.00 | 284.00 | 278.00 | 284.00 | 10,796,200 | 0 |
| 23-Jan-2025 | 286.00 | 288.00 | 282.00 | 282.00 | 30,029,000 | 0 |
| 22-Jan-2025 | 288.00 | 290.00 | 286.00 | 286.00 | 13,145,200 | 0 |
| 21-Jan-2025 | 298.00 | 300.00 | 288.00 | 288.00 | 21,685,600 | 0 |
| 20-Jan-2025 | 302.00 | 306.00 | 294.00 | 296.00 | 28,430,300 | 0 |
| 17-Jan-2025 | 286.00 | 300.00 | 284.00 | 298.00 | 36,176,000 | 0 |
| 16-Jan-2025 | 284.00 | 290.00 | 284.00 | 286.00 | 11,616,400 | 0 |
| 15-Jan-2025 | 282.00 | 290.00 | 282.00 | 284.00 | 16,819,400 | 0 |
| 14-Jan-2025 | 282.00 | 284.00 | 278.00 | 282.00 | 17,320,700 | 0 |
| 13-Jan-2025 | 286.00 | 286.00 | 280.00 | 282.00 | 20,316,900 | 0 |
| 10-Jan-2025 | 284.00 | 290.00 | 282.00 | 286.00 | 15,460,700 | 0 |
| 09-Jan-2025 | 286.00 | 286.00 | 280.00 | 284.00 | 11,850,100 | 0 |
| 08-Jan-2025 | 286.00 | 286.00 | 282.00 | 286.00 | 15,715,800 | 0 |
| 07-Jan-2025 | 288.00 | 288.00 | 284.00 | 286.00 | 6,526,700 | 0 |
| 06-Jan-2025 | 288.00 | 290.00 | 282.00 | 288.00 | 30,026,000 | 0 |
| 03-Jan-2025 | 290.00 | 290.00 | 278.00 | 288.00 | 22,583,300 | 0 |
| 02-Jan-2025 | 276.00 | 292.00 | 276.00 | 290.00 | 24,608,100 | 0 |
| 30-Dec-2024 | 280.00 | 280.00 | 274.00 | 276.00 | 12,832,600 | 0 |
| 27-Dec-2024 | 282.00 | 282.00 | 274.00 | 280.00 | 20,669,800 | 0 |
| 24-Dec-2024 | 286.00 | 286.00 | 280.00 | 280.00 | 22,725,900 | 0 |
| 23-Dec-2024 | 286.00 | 294.00 | 284.00 | 286.00 | 22,148,200 | 0 |
| 20-Dec-2024 | 290.00 | 292.00 | 284.00 | 286.00 | 18,273,500 | 0 |
| 19-Dec-2024 | 296.00 | 296.00 | 284.00 | 290.00 | 31,433,000 | 0 |
| 18-Dec-2024 | 298.00 | 302.00 | 296.00 | 296.00 | 14,950,300 | 0 |
| 17-Dec-2024 | 304.00 | 306.00 | 296.00 | 298.00 | 34,566,700 | 0 |
| 16-Dec-2024 | 302.00 | 306.00 | 294.00 | 306.00 | 59,851,900 | 0 |
| 13-Dec-2024 | 308.00 | 308.00 | 300.00 | 302.00 | 23,980,900 | 0 |
| 12-Dec-2024 | 302.00 | 310.00 | 300.00 | 304.00 | 62,125,800 | 0 |
| 11-Dec-2024 | 304.00 | 310.00 | 296.00 | 300.00 | 51,678,800 | 0 |
| 10-Dec-2024 | 304.00 | 310.00 | 300.00 | 304.00 | 36,250,300 | 0 |
| 09-Dec-2024 | 296.00 | 306.00 | 296.00 | 304.00 | 50,046,000 | 0 |
| 06-Dec-2024 | 296.00 | 298.00 | 292.00 | 296.00 | 27,609,600 | 0 |
| 05-Dec-2024 | 298.00 | 298.00 | 292.00 | 294.00 | 18,810,900 | 0 |
| 04-Dec-2024 | 294.00 | 298.00 | 292.00 | 296.00 | 18,521,700 | 0 |
| 03-Dec-2024 | 294.00 | 298.00 | 290.00 | 292.00 | 29,830,400 | 0 |
| 02-Dec-2024 | 302.00 | 302.00 | 292.00 | 292.00 | 26,259,200 | 0 |
| 29-Nov-2024 | 308.00 | 308.00 | 300.00 | 300.00 | 23,385,400 | 0 |
| 28-Nov-2024 | 310.00 | 312.00 | 304.00 | 308.00 | 44,562,000 | 0 |
| 26-Nov-2024 | 306.00 | 312.00 | 306.00 | 310.00 | 15,412,800 | 0 |
| 25-Nov-2024 | 304.00 | 308.00 | 302.00 | 306.00 | 14,785,900 | 0 |