| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 190.00 | 193.00 | 183.00 | 185.00 | 1,030,200 | 0 |
| 05-May-2025 | 197.00 | 197.00 | 186.00 | 191.00 | 1,674,400 | 0 |
| 02-May-2025 | 194.00 | 218.00 | 194.00 | 206.00 | 4,324,400 | 0 |
| 30-Apr-2025 | 193.00 | 196.00 | 192.00 | 192.00 | 709,000 | 0 |
| 29-Apr-2025 | 197.00 | 197.00 | 187.00 | 191.00 | 2,467,300 | 0 |
| 28-Apr-2025 | 183.00 | 200.00 | 183.00 | 187.00 | 3,359,500 | 0 |
| 25-Apr-2025 | 180.00 | 183.00 | 179.00 | 182.00 | 197,300 | 0 |
| 24-Apr-2025 | 180.00 | 182.00 | 179.00 | 181.00 | 116,000 | 0 |
| 23-Apr-2025 | 178.00 | 184.00 | 178.00 | 180.00 | 252,800 | 0 |
| 22-Apr-2025 | 175.00 | 179.00 | 174.00 | 178.00 | 198,500 | 0 |
| 21-Apr-2025 | 177.00 | 177.00 | 174.00 | 176.00 | 30,300 | 0 |
| 17-Apr-2025 | 175.00 | 177.00 | 172.00 | 177.00 | 167,700 | 0 |
| 16-Apr-2025 | 174.00 | 180.00 | 174.00 | 174.00 | 59,500 | 0 |
| 15-Apr-2025 | 176.00 | 182.00 | 170.00 | 176.00 | 410,800 | 0 |
| 14-Apr-2025 | 200.00 | 200.00 | 168.00 | 176.00 | 203,100 | 0 |
| 11-Apr-2025 | 162.00 | 169.00 | 160.00 | 167.00 | 56,000 | 0 |
| 10-Apr-2025 | 162.00 | 169.00 | 156.00 | 164.00 | 923,300 | 0 |
| 09-Apr-2025 | 156.00 | 168.00 | 155.00 | 162.00 | 94,200 | 0 |
| 08-Apr-2025 | 176.00 | 176.00 | 152.00 | 155.00 | 1,663,500 | 0 |
| 27-Mar-2025 | 177.00 | 186.00 | 175.00 | 178.00 | 236,600 | 0 |
| 26-Mar-2025 | 175.00 | 177.00 | 175.00 | 176.00 | 93,000 | 0 |
| 25-Mar-2025 | 175.00 | 177.00 | 171.00 | 175.00 | 53,600 | 0 |
| 24-Mar-2025 | 175.00 | 179.00 | 152.00 | 172.00 | 84,100 | 0 |
| 21-Mar-2025 | 175.00 | 182.00 | 174.00 | 175.00 | 191,400 | 0 |
| 20-Mar-2025 | 173.00 | 176.00 | 172.00 | 173.00 | 40,600 | 0 |
| 19-Mar-2025 | 174.00 | 179.00 | 172.00 | 173.00 | 114,000 | 0 |
| 18-Mar-2025 | 177.00 | 180.00 | 160.00 | 174.00 | 546,600 | 0 |
| 17-Mar-2025 | 176.00 | 184.00 | 174.00 | 177.00 | 459,000 | 0 |
| 14-Mar-2025 | 176.00 | 177.00 | 174.00 | 174.00 | 146,100 | 0 |
| 13-Mar-2025 | 176.00 | 179.00 | 173.00 | 174.00 | 152,300 | 0 |
| 12-Mar-2025 | 177.00 | 178.00 | 173.00 | 176.00 | 223,500 | 0 |
| 11-Mar-2025 | 181.00 | 181.00 | 175.00 | 177.00 | 324,600 | 0 |
| 10-Mar-2025 | 180.00 | 184.00 | 178.00 | 181.00 | 122,100 | 0 |
| 07-Mar-2025 | 183.00 | 183.00 | 179.00 | 180.00 | 126,400 | 0 |
| 06-Mar-2025 | 181.00 | 182.00 | 176.00 | 180.00 | 634,000 | 0 |
| 05-Mar-2025 | 177.00 | 189.00 | 177.00 | 181.00 | 404,600 | 0 |
| 04-Mar-2025 | 178.00 | 181.00 | 177.00 | 177.00 | 201,100 | 0 |
| 03-Mar-2025 | 181.00 | 181.00 | 178.00 | 179.00 | 428,200 | 0 |
| 28-Feb-2025 | 183.00 | 188.00 | 178.00 | 180.00 | 1,024,300 | 0 |
| 27-Feb-2025 | 183.00 | 200.00 | 182.00 | 183.00 | 518,900 | 0 |
| 26-Feb-2025 | 185.00 | 190.00 | 182.00 | 183.00 | 266,900 | 0 |
| 25-Feb-2025 | 184.00 | 216.00 | 181.00 | 183.00 | 2,308,500 | 0 |
| 24-Feb-2025 | 179.00 | 186.00 | 179.00 | 184.00 | 637,500 | 0 |
| 21-Feb-2025 | 182.00 | 191.00 | 180.00 | 185.00 | 1,671,700 | 0 |
| 20-Feb-2025 | 181.00 | 202.00 | 181.00 | 182.00 | 7,813,000 | 0 |
| 19-Feb-2025 | 182.00 | 182.00 | 179.00 | 181.00 | 455,300 | 0 |
| 18-Feb-2025 | 181.00 | 183.00 | 179.00 | 181.00 | 465,700 | 0 |
| 17-Feb-2025 | 180.00 | 184.00 | 178.00 | 181.00 | 915,500 | 0 |
| 14-Feb-2025 | 182.00 | 186.00 | 178.00 | 180.00 | 1,566,300 | 0 |
| 13-Feb-2025 | 182.00 | 206.00 | 176.00 | 182.00 | 7,262,100 | 0 |
| 12-Feb-2025 | 250.00 | 284.00 | 176.00 | 182.00 | 15,408,400 | 0 |
| 11-Feb-2025 | 169.00 | 228.00 | 169.00 | 228.00 | 11,687,300 | 0 |
| 10-Feb-2025 | 170.00 | 172.00 | 169.00 | 170.00 | 97,700 | 0 |
| 07-Feb-2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170,200 | 0 |
| 06-Feb-2025 | 173.00 | 178.00 | 170.00 | 174.00 | 195,300 | 0 |
| 05-Feb-2025 | 176.00 | 180.00 | 174.00 | 174.00 | 122,700 | 0 |
| 04-Feb-2025 | 176.00 | 180.00 | 174.00 | 176.00 | 59,100 | 0 |
| 03-Feb-2025 | 183.00 | 183.00 | 173.00 | 176.00 | 110,600 | 0 |
| 31-Jan-2025 | 185.00 | 185.00 | 177.00 | 181.00 | 182,900 | 0 |
| 30-Jan-2025 | 180.00 | 181.00 | 176.00 | 179.00 | 148,500 | 0 |
| 24-Jan-2025 | 179.00 | 182.00 | 178.00 | 181.00 | 144,300 | 0 |
| 23-Jan-2025 | 182.00 | 195.00 | 176.00 | 179.00 | 1,101,600 | 0 |
| 22-Jan-2025 | 181.00 | 185.00 | 181.00 | 182.00 | 107,700 | 0 |
| 21-Jan-2025 | 181.00 | 186.00 | 180.00 | 181.00 | 222,100 | 0 |
| 20-Jan-2025 | 184.00 | 184.00 | 181.00 | 181.00 | 148,500 | 0 |
| 17-Jan-2025 | 185.00 | 186.00 | 182.00 | 184.00 | 97,600 | 0 |
| 16-Jan-2025 | 188.00 | 188.00 | 184.00 | 185.00 | 100,500 | 0 |
| 15-Jan-2025 | 184.00 | 187.00 | 182.00 | 187.00 | 69,700 | 0 |
| 14-Jan-2025 | 186.00 | 187.00 | 181.00 | 184.00 | 214,900 | 0 |
| 13-Jan-2025 | 188.00 | 190.00 | 183.00 | 186.00 | 171,100 | 0 |
| 10-Jan-2025 | 185.00 | 192.00 | 183.00 | 184.00 | 143,200 | 0 |
| 09-Jan-2025 | 187.00 | 188.00 | 185.00 | 185.00 | 105,200 | 0 |
| 08-Jan-2025 | 189.00 | 189.00 | 185.00 | 186.00 | 211,000 | 0 |
| 07-Jan-2025 | 187.00 | 193.00 | 187.00 | 189.00 | 260,600 | 0 |
| 06-Jan-2025 | 195.00 | 195.00 | 182.00 | 187.00 | 1,127,800 | 0 |
| 03-Jan-2025 | 202.00 | 202.00 | 195.00 | 195.00 | 375,400 | 0 |
| 02-Jan-2025 | 199.00 | 206.00 | 195.00 | 200.00 | 294,600 | 0 |
| 30-Dec-2024 | 204.00 | 204.00 | 196.00 | 199.00 | 211,800 | 0 |
| 27-Dec-2024 | 200.00 | 204.00 | 197.00 | 197.00 | 215,200 | 0 |
| 24-Dec-2024 | 199.00 | 202.00 | 196.00 | 199.00 | 350,900 | 0 |
| 23-Dec-2024 | 202.00 | 220.00 | 196.00 | 199.00 | 652,500 | 0 |
| 20-Dec-2024 | 190.00 | 228.00 | 189.00 | 200.00 | 5,139,600 | 0 |
| 19-Dec-2024 | 198.00 | 202.00 | 187.00 | 190.00 | 614,700 | 0 |
| 18-Dec-2024 | 189.00 | 218.00 | 189.00 | 195.00 | 2,599,300 | 0 |
| 17-Dec-2024 | 199.00 | 202.00 | 182.00 | 189.00 | 1,586,200 | 0 |
| 16-Dec-2024 | 189.00 | 234.00 | 187.00 | 199.00 | 13,222,500 | 0 |
| 13-Dec-2024 | 191.00 | 191.00 | 183.00 | 187.00 | 257,200 | 0 |
| 12-Dec-2024 | 190.00 | 192.00 | 189.00 | 189.00 | 56,800 | 0 |
| 11-Dec-2024 | 188.00 | 193.00 | 182.00 | 190.00 | 164,500 | 0 |
| 10-Dec-2024 | 193.00 | 193.00 | 185.00 | 188.00 | 278,700 | 0 |
| 09-Dec-2024 | 192.00 | 195.00 | 188.00 | 190.00 | 232,900 | 0 |
| 06-Dec-2024 | 190.00 | 194.00 | 190.00 | 192.00 | 482,300 | 0 |
| 05-Dec-2024 | 195.00 | 195.00 | 187.00 | 190.00 | 480,500 | 0 |
| 04-Dec-2024 | 191.00 | 199.00 | 185.00 | 189.00 | 1,117,900 | 0 |
| 03-Dec-2024 | 186.00 | 192.00 | 183.00 | 189.00 | 1,607,000 | 0 |
| 02-Dec-2024 | 196.00 | 198.00 | 183.00 | 186.00 | 1,218,200 | 0 |
| 29-Nov-2024 | 250.00 | 276.00 | 194.00 | 195.00 | 9,101,600 | 0 |
| 28-Nov-2024 | 178.00 | 240.00 | 176.00 | 240.00 | 15,003,300 | 0 |
| 26-Nov-2024 | 183.00 | 183.00 | 171.00 | 178.00 | 229,200 | 0 |
| 25-Nov-2024 | 183.00 | 185.00 | 180.00 | 182.00 | 136,700 | 0 |