| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 206.00 | 208.00 | 204.00 | 206.00 | 78,991,400 | 0 |
| 05-May-2025 | 204.00 | 208.00 | 202.00 | 204.00 | 76,159,400 | 0 |
| 02-May-2025 | 206.00 | 212.00 | 204.00 | 204.00 | 164,625,800 | 0 |
| 30-Apr-2025 | 204.00 | 206.00 | 200.00 | 204.00 | 100,358,600 | 0 |
| 29-Apr-2025 | 208.00 | 208.00 | 202.00 | 204.00 | 82,181,300 | 0 |
| 28-Apr-2025 | 200.00 | 216.00 | 196.00 | 204.00 | 415,123,200 | 0 |
| 25-Apr-2025 | 183.00 | 199.00 | 183.00 | 199.00 | 226,220,100 | 0 |
| 24-Apr-2025 | 186.00 | 186.00 | 183.00 | 183.00 | 61,954,500 | 0 |
| 23-Apr-2025 | 188.00 | 189.00 | 184.00 | 185.00 | 85,608,500 | 0 |
| 22-Apr-2025 | 188.00 | 193.00 | 185.00 | 186.00 | 94,877,000 | 0 |
| 21-Apr-2025 | 187.00 | 189.00 | 185.00 | 188.00 | 54,500,100 | 0 |
| 17-Apr-2025 | 185.00 | 189.00 | 183.00 | 187.00 | 82,454,700 | 0 |
| 16-Apr-2025 | 189.00 | 191.00 | 185.00 | 185.00 | 41,552,600 | 0 |
| 15-Apr-2025 | 190.00 | 195.00 | 188.00 | 189.00 | 122,615,300 | 0 |
| 14-Apr-2025 | 189.00 | 192.00 | 188.00 | 189.00 | 67,647,700 | 0 |
| 11-Apr-2025 | 191.00 | 193.00 | 187.00 | 187.00 | 71,919,300 | 0 |
| 10-Apr-2025 | 190.00 | 195.00 | 186.00 | 195.00 | 161,017,000 | 0 |
| 09-Apr-2025 | 174.00 | 185.00 | 172.00 | 184.00 | 149,733,600 | 0 |
| 08-Apr-2025 | 172.00 | 180.00 | 170.00 | 174.00 | 146,552,600 | 0 |
| 27-Mar-2025 | 193.00 | 204.00 | 191.00 | 200.00 | 146,068,700 | 0 |
| 26-Mar-2025 | 192.00 | 197.00 | 192.00 | 193.00 | 99,618,800 | 0 |
| 25-Mar-2025 | 195.00 | 198.00 | 190.00 | 190.00 | 54,800,100 | 0 |
| 24-Mar-2025 | 200.00 | 202.00 | 192.00 | 195.00 | 123,482,800 | 0 |
| 21-Mar-2025 | 202.00 | 202.00 | 193.00 | 200.00 | 162,856,400 | 0 |
| 20-Mar-2025 | 200.00 | 208.00 | 196.00 | 202.00 | 279,192,700 | 0 |
| 19-Mar-2025 | 194.00 | 202.00 | 190.00 | 199.00 | 252,008,600 | 0 |
| 18-Mar-2025 | 200.00 | 200.00 | 177.00 | 194.00 | 469,390,000 | 0 |
| 17-Mar-2025 | 190.00 | 199.00 | 186.00 | 198.00 | 155,695,600 | 0 |
| 14-Mar-2025 | 188.00 | 191.00 | 177.00 | 187.00 | 156,006,800 | 0 |
| 13-Mar-2025 | 193.00 | 194.00 | 186.00 | 188.00 | 91,064,800 | 0 |
| 12-Mar-2025 | 199.00 | 202.00 | 192.00 | 192.00 | 100,460,700 | 0 |
| 11-Mar-2025 | 200.00 | 200.00 | 194.00 | 199.00 | 107,406,900 | 0 |
| 10-Mar-2025 | 206.00 | 212.00 | 204.00 | 206.00 | 151,745,500 | 0 |
| 07-Mar-2025 | 212.00 | 214.00 | 206.00 | 206.00 | 189,954,700 | 0 |
| 06-Mar-2025 | 200.00 | 212.00 | 200.00 | 212.00 | 296,813,500 | 0 |
| 05-Mar-2025 | 202.00 | 206.00 | 199.00 | 200.00 | 233,810,500 | 0 |
| 04-Mar-2025 | 200.00 | 202.00 | 193.00 | 198.00 | 206,199,400 | 0 |
| 03-Mar-2025 | 197.00 | 208.00 | 194.00 | 202.00 | 371,392,700 | 0 |
| 28-Feb-2025 | 193.00 | 198.00 | 183.00 | 190.00 | 495,182,100 | 0 |
| 27-Feb-2025 | 210.00 | 212.00 | 195.00 | 198.00 | 194,006,300 | 0 |
| 26-Feb-2025 | 206.00 | 214.00 | 199.00 | 208.00 | 214,438,900 | 0 |
| 25-Feb-2025 | 230.00 | 244.00 | 204.00 | 206.00 | 556,060,000 | 0 |
| 24-Feb-2025 | 230.00 | 236.00 | 226.00 | 232.00 | 154,371,600 | 0 |
| 21-Feb-2025 | 228.00 | 238.00 | 222.00 | 232.00 | 232,563,500 | 0 |
| 20-Feb-2025 | 234.00 | 234.00 | 222.00 | 228.00 | 180,669,500 | 0 |
| 19-Feb-2025 | 224.00 | 238.00 | 224.00 | 232.00 | 304,449,000 | 0 |
| 18-Feb-2025 | 224.00 | 228.00 | 220.00 | 224.00 | 104,165,200 | 0 |
| 17-Feb-2025 | 224.00 | 232.00 | 222.00 | 224.00 | 187,442,700 | 0 |
| 14-Feb-2025 | 224.00 | 230.00 | 214.00 | 224.00 | 306,552,500 | 0 |
| 13-Feb-2025 | 228.00 | 230.00 | 218.00 | 224.00 | 332,436,100 | 0 |
| 12-Feb-2025 | 212.00 | 228.00 | 212.00 | 222.00 | 534,262,200 | 0 |
| 11-Feb-2025 | 208.00 | 222.00 | 199.00 | 210.00 | 432,995,700 | 0 |
| 10-Feb-2025 | 204.00 | 218.00 | 200.00 | 206.00 | 405,463,800 | 0 |
| 07-Feb-2025 | 190.00 | 204.00 | 183.00 | 204.00 | 394,503,900 | 0 |
| 06-Feb-2025 | 190.00 | 193.00 | 184.00 | 191.00 | 280,412,900 | 0 |
| 05-Feb-2025 | 185.00 | 193.00 | 181.00 | 187.00 | 400,976,200 | 0 |
| 04-Feb-2025 | 178.00 | 188.00 | 178.00 | 183.00 | 263,580,500 | 0 |
| 03-Feb-2025 | 181.00 | 182.00 | 173.00 | 178.00 | 114,165,600 | 0 |
| 31-Jan-2025 | 180.00 | 186.00 | 175.00 | 181.00 | 207,270,400 | 0 |
| 30-Jan-2025 | 170.00 | 179.00 | 170.00 | 179.00 | 169,660,600 | 0 |
| 24-Jan-2025 | 173.00 | 175.00 | 168.00 | 170.00 | 142,249,000 | 0 |
| 23-Jan-2025 | 177.00 | 181.00 | 171.00 | 173.00 | 176,576,200 | 0 |
| 22-Jan-2025 | 177.00 | 179.00 | 175.00 | 176.00 | 70,124,600 | 0 |
| 21-Jan-2025 | 178.00 | 184.00 | 174.00 | 177.00 | 174,132,700 | 0 |
| 20-Jan-2025 | 175.00 | 186.00 | 174.00 | 177.00 | 271,787,500 | 0 |
| 17-Jan-2025 | 169.00 | 176.00 | 166.00 | 174.00 | 194,817,700 | 0 |
| 16-Jan-2025 | 176.00 | 179.00 | 169.00 | 169.00 | 216,764,800 | 0 |
| 15-Jan-2025 | 185.00 | 194.00 | 173.00 | 175.00 | 841,198,200 | 0 |
| 14-Jan-2025 | 169.00 | 186.00 | 163.00 | 182.00 | 474,255,800 | 0 |
| 13-Jan-2025 | 164.00 | 168.00 | 163.00 | 167.00 | 109,457,800 | 0 |
| 10-Jan-2025 | 156.00 | 166.00 | 156.00 | 163.00 | 108,650,400 | 0 |
| 09-Jan-2025 | 161.00 | 162.00 | 155.00 | 156.00 | 225,160,000 | 0 |
| 08-Jan-2025 | 167.00 | 167.00 | 159.00 | 161.00 | 129,491,400 | 0 |
| 07-Jan-2025 | 167.00 | 168.00 | 165.00 | 166.00 | 85,822,100 | 0 |
| 06-Jan-2025 | 166.00 | 173.00 | 165.00 | 167.00 | 302,869,500 | 0 |
| 03-Jan-2025 | 168.00 | 169.00 | 163.00 | 165.00 | 187,113,000 | 0 |
| 02-Jan-2025 | 164.00 | 170.00 | 159.00 | 167.00 | 282,849,300 | 0 |
| 30-Dec-2024 | 153.00 | 167.00 | 151.00 | 167.00 | 362,936,100 | 0 |
| 27-Dec-2024 | 162.00 | 166.00 | 152.00 | 153.00 | 278,169,300 | 0 |
| 24-Dec-2024 | 163.00 | 166.00 | 157.00 | 160.00 | 252,090,200 | 0 |
| 23-Dec-2024 | 164.00 | 166.00 | 155.00 | 163.00 | 292,926,600 | 0 |
| 20-Dec-2024 | 167.00 | 172.00 | 161.00 | 161.00 | 158,447,100 | 0 |
| 19-Dec-2024 | 173.00 | 176.00 | 159.00 | 165.00 | 472,839,800 | 0 |
| 18-Dec-2024 | 184.00 | 185.00 | 176.00 | 178.00 | 182,059,800 | 0 |
| 17-Dec-2024 | 179.00 | 187.00 | 174.00 | 183.00 | 449,885,400 | 0 |
| 16-Dec-2024 | 185.00 | 191.00 | 176.00 | 178.00 | 378,289,800 | 0 |
| 13-Dec-2024 | 196.00 | 197.00 | 183.00 | 185.00 | 562,000,900 | 0 |
| 12-Dec-2024 | 181.00 | 199.00 | 178.00 | 196.00 | 1,200,578,300 | 0 |
| 11-Dec-2024 | 185.00 | 193.00 | 173.00 | 180.00 | 1,184,104,700 | 0 |
| 10-Dec-2024 | 155.00 | 187.00 | 152.00 | 181.00 | 1,395,261,200 | 0 |
| 09-Dec-2024 | 142.00 | 158.00 | 142.00 | 153.00 | 508,658,300 | 0 |
| 06-Dec-2024 | 135.00 | 144.00 | 134.00 | 142.00 | 183,529,500 | 0 |
| 05-Dec-2024 | 140.00 | 141.00 | 135.00 | 135.00 | 85,594,300 | 0 |
| 04-Dec-2024 | 135.00 | 139.00 | 133.00 | 139.00 | 161,798,700 | 0 |
| 03-Dec-2024 | 131.00 | 139.00 | 130.00 | 134.00 | 216,583,300 | 0 |
| 02-Dec-2024 | 130.00 | 133.00 | 126.00 | 131.00 | 97,922,400 | 0 |
| 29-Nov-2024 | 131.00 | 132.00 | 128.00 | 130.00 | 89,125,300 | 0 |
| 28-Nov-2024 | 122.00 | 133.00 | 121.00 | 130.00 | 290,410,300 | 0 |
| 26-Nov-2024 | 122.00 | 123.00 | 119.00 | 121.00 | 170,705,400 | 0 |
| 25-Nov-2024 | 123.00 | 124.00 | 121.00 | 121.00 | 837,216,300 | 0 |