| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 168.00 | 168.00 | 164.00 | 166.00 | 31,500 | 0 |
| 05-May-2025 | 165.00 | 167.00 | 164.00 | 166.00 | 83,900 | 0 |
| 02-May-2025 | 168.00 | 168.00 | 163.00 | 163.00 | 118,300 | 0 |
| 30-Apr-2025 | 167.00 | 172.00 | 164.00 | 166.00 | 281,300 | 0 |
| 29-Apr-2025 | 168.00 | 169.00 | 165.00 | 167.00 | 273,700 | 0 |
| 28-Apr-2025 | 163.00 | 168.00 | 163.00 | 165.00 | 526,700 | 0 |
| 25-Apr-2025 | 164.00 | 165.00 | 160.00 | 164.00 | 277,400 | 0 |
| 24-Apr-2025 | 163.00 | 168.00 | 160.00 | 164.00 | 622,100 | 0 |
| 23-Apr-2025 | 167.00 | 168.00 | 162.00 | 163.00 | 137,800 | 0 |
| 22-Apr-2025 | 166.00 | 171.00 | 160.00 | 166.00 | 971,100 | 0 |
| 21-Apr-2025 | 149.00 | 171.00 | 149.00 | 166.00 | 2,126,100 | 0 |
| 17-Apr-2025 | 144.00 | 151.00 | 143.00 | 151.00 | 784,900 | 0 |
| 16-Apr-2025 | 143.00 | 148.00 | 140.00 | 143.00 | 440,300 | 0 |
| 15-Apr-2025 | 138.00 | 144.00 | 138.00 | 142.00 | 992,700 | 0 |
| 14-Apr-2025 | 141.00 | 144.00 | 137.00 | 138.00 | 2,555,500 | 0 |
| 11-Apr-2025 | 144.00 | 145.00 | 140.00 | 144.00 | 474,600 | 0 |
| 10-Apr-2025 | 142.00 | 145.00 | 140.00 | 142.00 | 683,700 | 0 |
| 09-Apr-2025 | 150.00 | 152.00 | 139.00 | 139.00 | 1,128,700 | 0 |
| 08-Apr-2025 | 137.00 | 169.00 | 132.00 | 147.00 | 5,760,600 | 0 |
| 27-Mar-2025 | 144.00 | 144.00 | 138.00 | 138.00 | 111,600 | 0 |
| 26-Mar-2025 | 140.00 | 145.00 | 138.00 | 140.00 | 300,300 | 0 |
| 25-Mar-2025 | 142.00 | 147.00 | 139.00 | 143.00 | 130,100 | 0 |
| 24-Mar-2025 | 143.00 | 145.00 | 138.00 | 141.00 | 317,800 | 0 |
| 21-Mar-2025 | 144.00 | 149.00 | 140.00 | 145.00 | 143,700 | 0 |
| 20-Mar-2025 | 147.00 | 150.00 | 142.00 | 145.00 | 67,000 | 0 |
| 19-Mar-2025 | 145.00 | 149.00 | 143.00 | 148.00 | 97,700 | 0 |
| 18-Mar-2025 | 148.00 | 150.00 | 134.00 | 145.00 | 219,400 | 0 |
| 17-Mar-2025 | 150.00 | 152.00 | 148.00 | 150.00 | 98,100 | 0 |
| 14-Mar-2025 | 152.00 | 152.00 | 145.00 | 150.00 | 43,900 | 0 |
| 13-Mar-2025 | 152.00 | 153.00 | 143.00 | 149.00 | 218,300 | 0 |
| 12-Mar-2025 | 153.00 | 154.00 | 147.00 | 152.00 | 38,900 | 0 |
| 11-Mar-2025 | 153.00 | 155.00 | 148.00 | 153.00 | 175,100 | 0 |
| 10-Mar-2025 | 152.00 | 155.00 | 148.00 | 155.00 | 105,300 | 0 |
| 07-Mar-2025 | 155.00 | 158.00 | 150.00 | 153.00 | 276,300 | 0 |
| 06-Mar-2025 | 158.00 | 158.00 | 154.00 | 155.00 | 136,300 | 0 |
| 05-Mar-2025 | 154.00 | 156.00 | 149.00 | 153.00 | 116,100 | 0 |
| 04-Mar-2025 | 152.00 | 158.00 | 150.00 | 154.00 | 174,600 | 0 |
| 03-Mar-2025 | 151.00 | 160.00 | 150.00 | 151.00 | 652,400 | 0 |
| 28-Feb-2025 | 151.00 | 153.00 | 147.00 | 148.00 | 1,612,700 | 0 |
| 27-Feb-2025 | 153.00 | 153.00 | 149.00 | 151.00 | 669,000 | 0 |
| 26-Feb-2025 | 159.00 | 159.00 | 151.00 | 153.00 | 671,600 | 0 |
| 25-Feb-2025 | 158.00 | 165.00 | 151.00 | 157.00 | 1,180,800 | 0 |
| 24-Feb-2025 | 160.00 | 160.00 | 157.00 | 160.00 | 211,300 | 0 |
| 21-Feb-2025 | 161.00 | 162.00 | 158.00 | 160.00 | 86,800 | 0 |
| 20-Feb-2025 | 162.00 | 162.00 | 158.00 | 161.00 | 398,900 | 0 |
| 19-Feb-2025 | 163.00 | 164.00 | 160.00 | 160.00 | 551,100 | 0 |
| 18-Feb-2025 | 161.00 | 164.00 | 160.00 | 161.00 | 111,500 | 0 |
| 17-Feb-2025 | 162.00 | 164.00 | 159.00 | 161.00 | 191,900 | 0 |
| 14-Feb-2025 | 160.00 | 162.00 | 160.00 | 161.00 | 71,400 | 0 |
| 13-Feb-2025 | 161.00 | 162.00 | 160.00 | 160.00 | 97,700 | 0 |
| 12-Feb-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 49,000 | 0 |
| 11-Feb-2025 | 160.00 | 162.00 | 158.00 | 159.00 | 137,900 | 0 |
| 10-Feb-2025 | 160.00 | 164.00 | 158.00 | 160.00 | 117,000 | 0 |
| 07-Feb-2025 | 162.00 | 166.00 | 160.00 | 162.00 | 68,500 | 0 |
| 06-Feb-2025 | 166.00 | 168.00 | 162.00 | 162.00 | 108,400 | 0 |
| 05-Feb-2025 | 168.00 | 168.00 | 165.00 | 165.00 | 41,400 | 0 |
| 04-Feb-2025 | 162.00 | 169.00 | 162.00 | 166.00 | 890,100 | 0 |
| 03-Feb-2025 | 163.00 | 166.00 | 159.00 | 162.00 | 178,900 | 0 |
| 31-Jan-2025 | 162.00 | 170.00 | 161.00 | 162.00 | 422,400 | 0 |
| 30-Jan-2025 | 162.00 | 162.00 | 160.00 | 162.00 | 557,700 | 0 |
| 24-Jan-2025 | 163.00 | 164.00 | 160.00 | 162.00 | 54,700 | 0 |
| 23-Jan-2025 | 164.00 | 165.00 | 162.00 | 163.00 | 109,100 | 0 |
| 22-Jan-2025 | 163.00 | 164.00 | 158.00 | 163.00 | 574,900 | 0 |
| 21-Jan-2025 | 164.00 | 165.00 | 161.00 | 162.00 | 83,700 | 0 |
| 20-Jan-2025 | 162.00 | 164.00 | 160.00 | 164.00 | 150,200 | 0 |
| 17-Jan-2025 | 163.00 | 165.00 | 160.00 | 162.00 | 103,600 | 0 |
| 16-Jan-2025 | 164.00 | 165.00 | 162.00 | 165.00 | 24,900 | 0 |
| 15-Jan-2025 | 165.00 | 167.00 | 163.00 | 163.00 | 190,200 | 0 |
| 14-Jan-2025 | 165.00 | 166.00 | 162.00 | 165.00 | 298,400 | 0 |
| 13-Jan-2025 | 166.00 | 168.00 | 164.00 | 164.00 | 162,700 | 0 |
| 10-Jan-2025 | 163.00 | 170.00 | 163.00 | 165.00 | 51,600 | 0 |
| 09-Jan-2025 | 165.00 | 166.00 | 162.00 | 162.00 | 52,800 | 0 |
| 08-Jan-2025 | 164.00 | 167.00 | 164.00 | 164.00 | 100,100 | 0 |
| 07-Jan-2025 | 165.00 | 171.00 | 162.00 | 162.00 | 130,800 | 0 |
| 06-Jan-2025 | 165.00 | 166.00 | 163.00 | 164.00 | 149,500 | 0 |
| 03-Jan-2025 | 165.00 | 167.00 | 164.00 | 165.00 | 81,400 | 0 |
| 02-Jan-2025 | 169.00 | 169.00 | 163.00 | 163.00 | 322,200 | 0 |
| 30-Dec-2024 | 164.00 | 170.00 | 164.00 | 167.00 | 114,100 | 0 |
| 27-Dec-2024 | 164.00 | 166.00 | 160.00 | 164.00 | 124,900 | 0 |
| 24-Dec-2024 | 166.00 | 166.00 | 163.00 | 163.00 | 192,300 | 0 |
| 23-Dec-2024 | 168.00 | 170.00 | 164.00 | 165.00 | 85,500 | 0 |
| 20-Dec-2024 | 164.00 | 175.00 | 164.00 | 166.00 | 230,700 | 0 |
| 19-Dec-2024 | 169.00 | 170.00 | 155.00 | 165.00 | 457,300 | 0 |
| 18-Dec-2024 | 169.00 | 170.00 | 167.00 | 169.00 | 202,200 | 0 |
| 17-Dec-2024 | 170.00 | 172.00 | 168.00 | 168.00 | 144,700 | 0 |
| 16-Dec-2024 | 171.00 | 174.00 | 170.00 | 171.00 | 117,800 | 0 |
| 13-Dec-2024 | 174.00 | 175.00 | 170.00 | 173.00 | 102,300 | 0 |
| 12-Dec-2024 | 173.00 | 175.00 | 170.00 | 173.00 | 17,700 | 0 |
| 11-Dec-2024 | 175.00 | 177.00 | 174.00 | 175.00 | 150,300 | 0 |
| 10-Dec-2024 | 175.00 | 175.00 | 172.00 | 174.00 | 331,600 | 0 |
| 09-Dec-2024 | 175.00 | 175.00 | 173.00 | 174.00 | 203,400 | 0 |
| 06-Dec-2024 | 175.00 | 177.00 | 171.00 | 176.00 | 87,400 | 0 |
| 05-Dec-2024 | 175.00 | 175.00 | 171.00 | 175.00 | 234,100 | 0 |
| 04-Dec-2024 | 169.00 | 187.00 | 168.00 | 175.00 | 2,491,600 | 0 |
| 03-Dec-2024 | 171.00 | 173.00 | 165.00 | 168.00 | 833,000 | 0 |
| 02-Dec-2024 | 172.00 | 173.00 | 169.00 | 172.00 | 271,900 | 0 |
| 29-Nov-2024 | 170.00 | 172.00 | 169.00 | 172.00 | 187,300 | 0 |
| 28-Nov-2024 | 171.00 | 172.00 | 170.00 | 172.00 | 85,300 | 0 |
| 26-Nov-2024 | 171.00 | 172.00 | 170.00 | 171.00 | 241,300 | 0 |
| 25-Nov-2024 | 172.00 | 173.00 | 170.00 | 171.00 | 127,800 | 0 |