| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 127.00 | 130.00 | 125.00 | 128.00 | 78,800 | 0 |
| 05-May-2025 | 135.00 | 136.00 | 125.00 | 129.00 | 214,300 | 0 |
| 02-May-2025 | 131.00 | 135.00 | 126.00 | 126.00 | 28,300 | 0 |
| 30-Apr-2025 | 127.00 | 138.00 | 125.00 | 131.00 | 170,300 | 0 |
| 29-Apr-2025 | 135.00 | 135.00 | 127.00 | 130.00 | 22,100 | 0 |
| 28-Apr-2025 | 126.00 | 132.00 | 126.00 | 129.00 | 36,000 | 0 |
| 25-Apr-2025 | 131.00 | 136.00 | 126.00 | 128.00 | 16,900 | 0 |
| 24-Apr-2025 | 130.00 | 137.00 | 125.00 | 132.00 | 184,000 | 0 |
| 23-Apr-2025 | 130.00 | 130.00 | 122.00 | 126.00 | 8,800 | 0 |
| 22-Apr-2025 | 131.00 | 131.00 | 124.00 | 127.00 | 13,500 | 0 |
| 21-Apr-2025 | 131.00 | 131.00 | 123.00 | 128.00 | 27,500 | 0 |
| 17-Apr-2025 | 122.00 | 131.00 | 122.00 | 127.00 | 29,400 | 0 |
| 16-Apr-2025 | 131.00 | 131.00 | 129.00 | 131.00 | 10,400 | 0 |
| 15-Apr-2025 | 134.00 | 134.00 | 123.00 | 131.00 | 13,300 | 0 |
| 14-Apr-2025 | 130.00 | 135.00 | 124.00 | 127.00 | 10,900 | 0 |
| 11-Apr-2025 | 127.00 | 127.00 | 123.00 | 126.00 | 8,700 | 0 |
| 10-Apr-2025 | 129.00 | 129.00 | 120.00 | 127.00 | 5,500 | 0 |
| 09-Apr-2025 | 125.00 | 130.00 | 122.00 | 125.00 | 104,200 | 0 |
| 08-Apr-2025 | 134.00 | 152.00 | 118.00 | 122.00 | 292,000 | 0 |
| 27-Mar-2025 | 138.00 | 140.00 | 130.00 | 134.00 | 5,700 | 0 |
| 26-Mar-2025 | 132.00 | 141.00 | 131.00 | 138.00 | 3,500 | 0 |
| 25-Mar-2025 | 134.00 | 140.00 | 128.00 | 132.00 | 22,700 | 0 |
| 24-Mar-2025 | 134.00 | 142.00 | 131.00 | 138.00 | 28,600 | 0 |
| 21-Mar-2025 | 133.00 | 140.00 | 133.00 | 136.00 | 29,500 | 0 |
| 20-Mar-2025 | 131.00 | 141.00 | 131.00 | 135.00 | 21,400 | 0 |
| 19-Mar-2025 | 148.00 | 148.00 | 133.00 | 139.00 | 37,500 | 0 |
| 18-Mar-2025 | 149.00 | 149.00 | 135.00 | 142.00 | 16,000 | 0 |
| 17-Mar-2025 | 140.00 | 149.00 | 139.00 | 141.00 | 52,100 | 0 |
| 14-Mar-2025 | 136.00 | 141.00 | 136.00 | 140.00 | 28,200 | 0 |
| 13-Mar-2025 | 142.00 | 146.00 | 136.00 | 141.00 | 55,500 | 0 |
| 12-Mar-2025 | 142.00 | 150.00 | 140.00 | 142.00 | 30,500 | 0 |
| 11-Mar-2025 | 146.00 | 149.00 | 144.00 | 144.00 | 18,500 | 0 |
| 10-Mar-2025 | 147.00 | 149.00 | 145.00 | 147.00 | 42,700 | 0 |
| 07-Mar-2025 | 149.00 | 149.00 | 146.00 | 147.00 | 17,200 | 0 |
| 06-Mar-2025 | 146.00 | 159.00 | 142.00 | 149.00 | 297,800 | 0 |
| 05-Mar-2025 | 147.00 | 147.00 | 142.00 | 145.00 | 17,900 | 0 |
| 04-Mar-2025 | 150.00 | 156.00 | 142.00 | 145.00 | 82,100 | 0 |
| 03-Mar-2025 | 145.00 | 157.00 | 145.00 | 146.00 | 119,900 | 0 |
| 28-Feb-2025 | 153.00 | 153.00 | 145.00 | 149.00 | 58,900 | 0 |
| 27-Feb-2025 | 159.00 | 159.00 | 150.00 | 150.00 | 47,300 | 0 |
| 26-Feb-2025 | 155.00 | 161.00 | 154.00 | 159.00 | 45,100 | 0 |
| 25-Feb-2025 | 164.00 | 164.00 | 153.00 | 159.00 | 44,700 | 0 |
| 24-Feb-2025 | 160.00 | 169.00 | 156.00 | 164.00 | 60,000 | 0 |
| 21-Feb-2025 | 164.00 | 165.00 | 156.00 | 160.00 | 66,100 | 0 |
| 20-Feb-2025 | 177.00 | 177.00 | 161.00 | 164.00 | 578,200 | 0 |
| 19-Feb-2025 | 154.00 | 196.00 | 147.00 | 176.00 | 3,169,100 | 0 |
| 18-Feb-2025 | 144.00 | 171.00 | 144.00 | 147.00 | 839,900 | 0 |
| 17-Feb-2025 | 147.00 | 147.00 | 142.00 | 146.00 | 59,200 | 0 |
| 14-Feb-2025 | 152.00 | 152.00 | 142.00 | 145.00 | 74,900 | 0 |
| 13-Feb-2025 | 151.00 | 154.00 | 143.00 | 146.00 | 39,100 | 0 |
| 12-Feb-2025 | 147.00 | 163.00 | 140.00 | 145.00 | 637,600 | 0 |
| 11-Feb-2025 | 145.00 | 150.00 | 143.00 | 147.00 | 57,600 | 0 |
| 10-Feb-2025 | 144.00 | 179.00 | 140.00 | 145.00 | 1,201,900 | 0 |
| 07-Feb-2025 | 147.00 | 153.00 | 145.00 | 145.00 | 236,300 | 0 |
| 06-Feb-2025 | 160.00 | 194.00 | 145.00 | 145.00 | 648,800 | 0 |
| 05-Feb-2025 | 162.00 | 162.00 | 154.00 | 156.00 | 44,200 | 0 |
| 04-Feb-2025 | 160.00 | 170.00 | 156.00 | 159.00 | 75,500 | 0 |
| 03-Feb-2025 | 156.00 | 166.00 | 151.00 | 164.00 | 239,100 | 0 |
| 31-Jan-2025 | 156.00 | 176.00 | 153.00 | 153.00 | 709,900 | 0 |
| 30-Jan-2025 | 163.00 | 167.00 | 158.00 | 159.00 | 61,600 | 0 |
| 24-Jan-2025 | 167.00 | 175.00 | 160.00 | 164.00 | 149,800 | 0 |
| 23-Jan-2025 | 167.00 | 174.00 | 160.00 | 160.00 | 129,300 | 0 |
| 22-Jan-2025 | 178.00 | 189.00 | 167.00 | 167.00 | 299,500 | 0 |
| 21-Jan-2025 | 162.00 | 210.00 | 155.00 | 178.00 | 2,671,000 | 0 |
| 20-Jan-2025 | 164.00 | 164.00 | 155.00 | 159.00 | 85,300 | 0 |
| 17-Jan-2025 | 171.00 | 171.00 | 160.00 | 162.00 | 55,900 | 0 |
| 16-Jan-2025 | 176.00 | 176.00 | 158.00 | 169.00 | 258,000 | 0 |
| 15-Jan-2025 | 179.00 | 180.00 | 172.00 | 175.00 | 12,900 | 0 |
| 14-Jan-2025 | 180.00 | 180.00 | 172.00 | 174.00 | 156,500 | 0 |
| 13-Jan-2025 | 171.00 | 193.00 | 168.00 | 180.00 | 317,800 | 0 |
| 10-Jan-2025 | 174.00 | 179.00 | 168.00 | 169.00 | 119,300 | 0 |
| 09-Jan-2025 | 174.00 | 181.00 | 168.00 | 171.00 | 66,000 | 0 |
| 08-Jan-2025 | 180.00 | 181.00 | 172.00 | 174.00 | 90,100 | 0 |
| 07-Jan-2025 | 179.00 | 185.00 | 176.00 | 180.00 | 61,700 | 0 |
| 06-Jan-2025 | 180.00 | 186.00 | 178.00 | 185.00 | 30,000 | 0 |
| 03-Jan-2025 | 196.00 | 197.00 | 178.00 | 180.00 | 375,700 | 0 |
| 02-Jan-2025 | 194.00 | 200.00 | 190.00 | 196.00 | 240,600 | 0 |
| 30-Dec-2024 | 206.00 | 206.00 | 186.00 | 200.00 | 551,100 | 0 |
| 27-Dec-2024 | 220.00 | 220.00 | 190.00 | 206.00 | 1,325,100 | 0 |
| 24-Dec-2024 | 170.00 | 232.00 | 170.00 | 216.00 | 3,547,000 | 0 |
| 23-Dec-2024 | 178.00 | 185.00 | 168.00 | 173.00 | 123,100 | 0 |
| 20-Dec-2024 | 222.00 | 250.00 | 178.00 | 178.00 | 1,855,100 | 0 |
| 19-Dec-2024 | 151.00 | 202.00 | 151.00 | 202.00 | 2,412,700 | 0 |
| 18-Dec-2024 | 171.00 | 171.00 | 151.00 | 151.00 | 74,500 | 0 |
| 17-Dec-2024 | 161.00 | 176.00 | 161.00 | 164.00 | 65,900 | 0 |
| 16-Dec-2024 | 169.00 | 176.00 | 162.00 | 173.00 | 16,500 | 0 |
| 13-Dec-2024 | 184.00 | 184.00 | 162.00 | 179.00 | 20,600 | 0 |
| 12-Dec-2024 | 184.00 | 184.00 | 178.00 | 184.00 | 2,200 | 0 |
| 11-Dec-2024 | 189.00 | 189.00 | 184.00 | 184.00 | 8,000 | 0 |
| 10-Dec-2024 | 190.00 | 190.00 | 174.00 | 187.00 | 22,300 | 0 |
| 09-Dec-2024 | 188.00 | 188.00 | 160.00 | 180.00 | 95,200 | 0 |
| 06-Dec-2024 | 180.00 | 190.00 | 177.00 | 188.00 | 119,700 | 0 |
| 05-Dec-2024 | 194.00 | 194.00 | 180.00 | 180.00 | 207,500 | 0 |
| 04-Dec-2024 | 193.00 | 195.00 | 185.00 | 192.00 | 85,700 | 0 |
| 03-Dec-2024 | 195.00 | 195.00 | 189.00 | 190.00 | 34,900 | 0 |
| 02-Dec-2024 | 191.00 | 198.00 | 191.00 | 192.00 | 74,000 | 0 |
| 29-Nov-2024 | 200.00 | 200.00 | 191.00 | 191.00 | 69,900 | 0 |
| 28-Nov-2024 | 200.00 | 206.00 | 193.00 | 200.00 | 235,100 | 0 |
| 26-Nov-2024 | 195.00 | 200.00 | 193.00 | 200.00 | 85,900 | 0 |
| 25-Nov-2024 | 200.00 | 200.00 | 189.00 | 191.00 | 27,300 | 0 |