| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 266.00 | 276.00 | 260.00 | 260.00 | 58,278,600 | 0 |
| 05-May-2025 | 228.00 | 272.00 | 218.00 | 260.00 | 149,508,000 | 0 |
| 02-May-2025 | 222.00 | 244.00 | 212.00 | 226.00 | 75,933,400 | 0 |
| 30-Apr-2025 | 179.00 | 240.00 | 179.00 | 220.00 | 175,339,600 | 0 |
| 29-Apr-2025 | 174.00 | 184.00 | 174.00 | 178.00 | 8,659,500 | 0 |
| 28-Apr-2025 | 174.00 | 176.00 | 172.00 | 173.00 | 1,201,700 | 0 |
| 25-Apr-2025 | 174.00 | 179.00 | 172.00 | 172.00 | 4,340,100 | 0 |
| 24-Apr-2025 | 171.00 | 175.00 | 169.00 | 171.00 | 3,525,500 | 0 |
| 23-Apr-2025 | 170.00 | 172.00 | 169.00 | 170.00 | 4,605,300 | 0 |
| 22-Apr-2025 | 163.00 | 172.00 | 163.00 | 169.00 | 6,786,400 | 0 |
| 21-Apr-2025 | 165.00 | 168.00 | 160.00 | 163.00 | 2,414,000 | 0 |
| 17-Apr-2025 | 165.00 | 169.00 | 163.00 | 165.00 | 2,911,000 | 0 |
| 16-Apr-2025 | 167.00 | 168.00 | 162.00 | 164.00 | 1,572,000 | 0 |
| 15-Apr-2025 | 170.00 | 172.00 | 165.00 | 166.00 | 5,054,700 | 0 |
| 14-Apr-2025 | 164.00 | 176.00 | 161.00 | 167.00 | 4,486,500 | 0 |
| 11-Apr-2025 | 157.00 | 162.00 | 155.00 | 157.00 | 1,232,000 | 0 |
| 10-Apr-2025 | 155.00 | 162.00 | 155.00 | 158.00 | 2,164,500 | 0 |
| 09-Apr-2025 | 149.00 | 153.00 | 148.00 | 149.00 | 1,656,400 | 0 |
| 08-Apr-2025 | 145.00 | 157.00 | 145.00 | 148.00 | 5,609,800 | 0 |
| 27-Mar-2025 | 183.00 | 190.00 | 170.00 | 170.00 | 12,133,000 | 0 |
| 26-Mar-2025 | 161.00 | 206.00 | 158.00 | 178.00 | 42,504,800 | 0 |
| 25-Mar-2025 | 150.00 | 178.00 | 150.00 | 161.00 | 9,877,700 | 0 |
| 24-Mar-2025 | 153.00 | 157.00 | 144.00 | 149.00 | 1,839,600 | 0 |
| 21-Mar-2025 | 156.00 | 156.00 | 150.00 | 153.00 | 821,000 | 0 |
| 20-Mar-2025 | 158.00 | 162.00 | 155.00 | 156.00 | 1,582,000 | 0 |
| 19-Mar-2025 | 158.00 | 160.00 | 156.00 | 158.00 | 1,020,400 | 0 |
| 18-Mar-2025 | 159.00 | 161.00 | 152.00 | 158.00 | 1,597,300 | 0 |
| 17-Mar-2025 | 162.00 | 163.00 | 155.00 | 159.00 | 1,217,800 | 0 |
| 14-Mar-2025 | 160.00 | 162.00 | 158.00 | 162.00 | 599,400 | 0 |
| 13-Mar-2025 | 160.00 | 164.00 | 159.00 | 160.00 | 600,800 | 0 |
| 12-Mar-2025 | 160.00 | 163.00 | 160.00 | 163.00 | 1,924,300 | 0 |
| 11-Mar-2025 | 163.00 | 164.00 | 158.00 | 160.00 | 2,071,500 | 0 |
| 10-Mar-2025 | 170.00 | 175.00 | 164.00 | 165.00 | 5,240,800 | 0 |
| 07-Mar-2025 | 167.00 | 170.00 | 166.00 | 169.00 | 2,154,700 | 0 |
| 06-Mar-2025 | 158.00 | 175.00 | 158.00 | 167.00 | 4,095,700 | 0 |
| 05-Mar-2025 | 160.00 | 162.00 | 156.00 | 156.00 | 1,377,600 | 0 |
| 04-Mar-2025 | 162.00 | 164.00 | 156.00 | 157.00 | 2,002,900 | 0 |
| 03-Mar-2025 | 160.00 | 166.00 | 159.00 | 162.00 | 1,975,700 | 0 |
| 28-Feb-2025 | 165.00 | 166.00 | 159.00 | 160.00 | 1,183,900 | 0 |
| 27-Feb-2025 | 167.00 | 173.00 | 160.00 | 165.00 | 1,695,300 | 0 |
| 26-Feb-2025 | 170.00 | 173.00 | 167.00 | 167.00 | 776,100 | 0 |
| 25-Feb-2025 | 176.00 | 178.00 | 169.00 | 170.00 | 1,432,100 | 0 |
| 24-Feb-2025 | 176.00 | 178.00 | 173.00 | 176.00 | 1,050,200 | 0 |
| 21-Feb-2025 | 180.00 | 180.00 | 174.00 | 176.00 | 1,198,500 | 0 |
| 20-Feb-2025 | 187.00 | 189.00 | 174.00 | 180.00 | 4,157,100 | 0 |
| 19-Feb-2025 | 189.00 | 193.00 | 185.00 | 187.00 | 2,767,400 | 0 |
| 18-Feb-2025 | 187.00 | 212.00 | 185.00 | 195.00 | 22,008,800 | 0 |
| 17-Feb-2025 | 162.00 | 189.00 | 162.00 | 178.00 | 5,874,100 | 0 |
| 14-Feb-2025 | 161.00 | 162.00 | 159.00 | 162.00 | 1,338,900 | 0 |
| 13-Feb-2025 | 164.00 | 164.00 | 154.00 | 161.00 | 1,805,600 | 0 |
| 12-Feb-2025 | 163.00 | 165.00 | 159.00 | 160.00 | 1,165,900 | 0 |
| 11-Feb-2025 | 170.00 | 170.00 | 158.00 | 161.00 | 4,578,600 | 0 |
| 10-Feb-2025 | 179.00 | 179.00 | 170.00 | 171.00 | 1,655,700 | 0 |
| 07-Feb-2025 | 183.00 | 183.00 | 178.00 | 178.00 | 1,298,700 | 0 |
| 06-Feb-2025 | 191.00 | 191.00 | 182.00 | 183.00 | 1,170,800 | 0 |
| 05-Feb-2025 | 187.00 | 193.00 | 187.00 | 191.00 | 1,215,800 | 0 |
| 04-Feb-2025 | 184.00 | 197.00 | 183.00 | 186.00 | 7,868,800 | 0 |
| 03-Feb-2025 | 190.00 | 192.00 | 183.00 | 184.00 | 1,850,700 | 0 |
| 31-Jan-2025 | 191.00 | 192.00 | 189.00 | 190.00 | 386,800 | 0 |
| 30-Jan-2025 | 195.00 | 195.00 | 189.00 | 191.00 | 909,500 | 0 |
| 24-Jan-2025 | 196.00 | 197.00 | 194.00 | 194.00 | 674,100 | 0 |
| 23-Jan-2025 | 195.00 | 198.00 | 194.00 | 195.00 | 1,370,700 | 0 |
| 22-Jan-2025 | 196.00 | 197.00 | 194.00 | 195.00 | 1,146,600 | 0 |
| 21-Jan-2025 | 196.00 | 202.00 | 196.00 | 196.00 | 1,351,100 | 0 |
| 20-Jan-2025 | 196.00 | 196.00 | 194.00 | 196.00 | 645,700 | 0 |
| 17-Jan-2025 | 196.00 | 196.00 | 193.00 | 194.00 | 550,000 | 0 |
| 16-Jan-2025 | 195.00 | 197.00 | 195.00 | 195.00 | 1,059,500 | 0 |
| 15-Jan-2025 | 193.00 | 196.00 | 192.00 | 194.00 | 1,269,400 | 0 |
| 14-Jan-2025 | 192.00 | 197.00 | 190.00 | 193.00 | 905,800 | 0 |
| 13-Jan-2025 | 195.00 | 197.00 | 190.00 | 192.00 | 2,404,800 | 0 |
| 10-Jan-2025 | 200.00 | 200.00 | 195.00 | 195.00 | 2,308,100 | 0 |
| 09-Jan-2025 | 200.00 | 204.00 | 199.00 | 200.00 | 700,200 | 0 |
| 08-Jan-2025 | 204.00 | 204.00 | 199.00 | 202.00 | 1,282,000 | 0 |
| 07-Jan-2025 | 204.00 | 204.00 | 202.00 | 204.00 | 431,300 | 0 |
| 06-Jan-2025 | 202.00 | 206.00 | 202.00 | 204.00 | 559,500 | 0 |
| 03-Jan-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 694,200 | 0 |
| 02-Jan-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 492,200 | 0 |
| 30-Dec-2024 | 206.00 | 206.00 | 199.00 | 204.00 | 1,408,200 | 0 |
| 27-Dec-2024 | 204.00 | 206.00 | 202.00 | 206.00 | 1,538,600 | 0 |
| 24-Dec-2024 | 206.00 | 210.00 | 202.00 | 202.00 | 962,100 | 0 |
| 23-Dec-2024 | 206.00 | 208.00 | 204.00 | 208.00 | 266,100 | 0 |
| 20-Dec-2024 | 202.00 | 208.00 | 202.00 | 206.00 | 439,800 | 0 |
| 19-Dec-2024 | 210.00 | 210.00 | 200.00 | 202.00 | 1,738,700 | 0 |
| 18-Dec-2024 | 208.00 | 212.00 | 206.00 | 210.00 | 821,700 | 0 |
| 17-Dec-2024 | 212.00 | 214.00 | 208.00 | 208.00 | 507,400 | 0 |
| 16-Dec-2024 | 222.00 | 222.00 | 210.00 | 212.00 | 1,326,500 | 0 |
| 13-Dec-2024 | 220.00 | 222.00 | 218.00 | 222.00 | 644,000 | 0 |
| 12-Dec-2024 | 224.00 | 226.00 | 218.00 | 220.00 | 2,632,900 | 0 |
| 11-Dec-2024 | 216.00 | 224.00 | 214.00 | 222.00 | 2,168,100 | 0 |
| 10-Dec-2024 | 216.00 | 218.00 | 212.00 | 216.00 | 500,200 | 0 |
| 09-Dec-2024 | 214.00 | 218.00 | 212.00 | 214.00 | 520,800 | 0 |
| 06-Dec-2024 | 214.00 | 216.00 | 212.00 | 214.00 | 383,200 | 0 |
| 05-Dec-2024 | 214.00 | 216.00 | 210.00 | 214.00 | 462,200 | 0 |
| 04-Dec-2024 | 210.00 | 214.00 | 210.00 | 214.00 | 991,000 | 0 |
| 03-Dec-2024 | 206.00 | 210.00 | 204.00 | 208.00 | 914,400 | 0 |
| 02-Dec-2024 | 216.00 | 216.00 | 204.00 | 206.00 | 1,596,100 | 0 |
| 29-Nov-2024 | 218.00 | 220.00 | 212.00 | 212.00 | 687,300 | 0 |
| 28-Nov-2024 | 218.00 | 220.00 | 214.00 | 218.00 | 837,500 | 0 |
| 26-Nov-2024 | 216.00 | 218.00 | 216.00 | 218.00 | 835,300 | 0 |
| 25-Nov-2024 | 216.00 | 218.00 | 216.00 | 216.00 | 862,400 | 0 |