| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 164.00 | 164.00 | 162.00 | 164.00 | 1,491,300 | 0 |
| 05-May-2025 | 165.00 | 165.00 | 162.00 | 164.00 | 1,046,800 | 0 |
| 02-May-2025 | 163.00 | 166.00 | 162.00 | 164.00 | 1,009,000 | 0 |
| 30-Apr-2025 | 162.00 | 167.00 | 161.00 | 162.00 | 5,450,500 | 0 |
| 29-Apr-2025 | 162.00 | 163.00 | 161.00 | 162.00 | 1,218,300 | 0 |
| 28-Apr-2025 | 159.00 | 164.00 | 159.00 | 161.00 | 1,581,100 | 0 |
| 25-Apr-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 2,797,800 | 0 |
| 24-Apr-2025 | 161.00 | 164.00 | 157.00 | 160.00 | 3,463,500 | 0 |
| 23-Apr-2025 | 159.00 | 162.00 | 159.00 | 160.00 | 1,213,700 | 0 |
| 22-Apr-2025 | 160.00 | 160.00 | 157.00 | 158.00 | 1,121,000 | 0 |
| 21-Apr-2025 | 154.00 | 168.00 | 153.00 | 160.00 | 5,458,800 | 0 |
| 17-Apr-2025 | 154.00 | 155.00 | 153.00 | 154.00 | 328,600 | 0 |
| 16-Apr-2025 | 154.00 | 156.00 | 153.00 | 153.00 | 901,100 | 0 |
| 15-Apr-2025 | 157.00 | 158.00 | 154.00 | 155.00 | 2,016,300 | 0 |
| 14-Apr-2025 | 153.00 | 157.00 | 153.00 | 156.00 | 1,487,100 | 0 |
| 11-Apr-2025 | 150.00 | 152.00 | 145.00 | 152.00 | 3,322,600 | 0 |
| 10-Apr-2025 | 147.00 | 154.00 | 147.00 | 150.00 | 1,782,200 | 0 |
| 09-Apr-2025 | 144.00 | 146.00 | 142.00 | 144.00 | 1,689,500 | 0 |
| 08-Apr-2025 | 148.00 | 148.00 | 140.00 | 141.00 | 3,467,400 | 0 |
| 27-Mar-2025 | 158.00 | 159.00 | 152.00 | 156.00 | 1,976,100 | 0 |
| 26-Mar-2025 | 152.00 | 159.00 | 152.00 | 155.00 | 4,548,100 | 0 |
| 25-Mar-2025 | 140.00 | 166.00 | 138.00 | 151.00 | 22,086,100 | 0 |
| 24-Mar-2025 | 152.00 | 153.00 | 126.00 | 139.00 | 11,337,500 | 0 |
| 21-Mar-2025 | 159.00 | 159.00 | 148.00 | 150.00 | 10,015,200 | 0 |
| 20-Mar-2025 | 158.00 | 162.00 | 155.00 | 156.00 | 12,371,300 | 0 |
| 19-Mar-2025 | 162.00 | 167.00 | 153.00 | 154.00 | 13,399,000 | 0 |
| 18-Mar-2025 | 181.00 | 194.00 | 149.00 | 164.00 | 51,544,000 | 0 |
| 17-Mar-2025 | 140.00 | 185.00 | 135.00 | 178.00 | 79,294,200 | 0 |
| 14-Mar-2025 | 141.00 | 142.00 | 139.00 | 140.00 | 237,600 | 0 |
| 13-Mar-2025 | 140.00 | 142.00 | 137.00 | 141.00 | 2,054,300 | 0 |
| 12-Mar-2025 | 139.00 | 142.00 | 138.00 | 138.00 | 841,700 | 0 |
| 11-Mar-2025 | 140.00 | 143.00 | 136.00 | 139.00 | 1,361,600 | 0 |
| 10-Mar-2025 | 143.00 | 145.00 | 140.00 | 141.00 | 589,500 | 0 |
| 07-Mar-2025 | 137.00 | 145.00 | 137.00 | 142.00 | 994,200 | 0 |
| 06-Mar-2025 | 135.00 | 140.00 | 135.00 | 137.00 | 2,615,000 | 0 |
| 05-Mar-2025 | 136.00 | 140.00 | 131.00 | 135.00 | 5,195,600 | 0 |
| 04-Mar-2025 | 141.00 | 142.00 | 135.00 | 135.00 | 2,379,700 | 0 |
| 03-Mar-2025 | 142.00 | 146.00 | 139.00 | 141.00 | 1,649,000 | 0 |
| 28-Feb-2025 | 148.00 | 148.00 | 141.00 | 142.00 | 2,711,500 | 0 |
| 27-Feb-2025 | 147.00 | 150.00 | 145.00 | 148.00 | 1,275,300 | 0 |
| 26-Feb-2025 | 149.00 | 150.00 | 146.00 | 146.00 | 1,275,800 | 0 |
| 25-Feb-2025 | 151.00 | 152.00 | 148.00 | 148.00 | 2,466,100 | 0 |
| 24-Feb-2025 | 152.00 | 154.00 | 151.00 | 151.00 | 1,088,700 | 0 |
| 21-Feb-2025 | 152.00 | 154.00 | 150.00 | 151.00 | 2,490,200 | 0 |
| 20-Feb-2025 | 153.00 | 156.00 | 151.00 | 152.00 | 1,172,000 | 0 |
| 19-Feb-2025 | 153.00 | 154.00 | 152.00 | 153.00 | 587,500 | 0 |
| 18-Feb-2025 | 152.00 | 154.00 | 151.00 | 153.00 | 467,300 | 0 |
| 17-Feb-2025 | 152.00 | 153.00 | 150.00 | 152.00 | 1,367,800 | 0 |
| 14-Feb-2025 | 152.00 | 153.00 | 150.00 | 150.00 | 439,300 | 0 |
| 13-Feb-2025 | 151.00 | 153.00 | 149.00 | 152.00 | 998,400 | 0 |
| 12-Feb-2025 | 152.00 | 153.00 | 149.00 | 150.00 | 976,300 | 0 |
| 11-Feb-2025 | 152.00 | 152.00 | 148.00 | 151.00 | 1,982,400 | 0 |
| 10-Feb-2025 | 154.00 | 158.00 | 149.00 | 150.00 | 1,894,200 | 0 |
| 07-Feb-2025 | 153.00 | 155.00 | 150.00 | 154.00 | 1,919,200 | 0 |
| 06-Feb-2025 | 152.00 | 154.00 | 148.00 | 153.00 | 1,379,900 | 0 |
| 05-Feb-2025 | 152.00 | 155.00 | 150.00 | 152.00 | 1,783,400 | 0 |
| 04-Feb-2025 | 151.00 | 155.00 | 150.00 | 153.00 | 866,900 | 0 |
| 03-Feb-2025 | 155.00 | 157.00 | 149.00 | 151.00 | 3,801,600 | 0 |
| 31-Jan-2025 | 156.00 | 158.00 | 155.00 | 155.00 | 1,682,700 | 0 |
| 30-Jan-2025 | 160.00 | 160.00 | 155.00 | 155.00 | 3,051,600 | 0 |
| 24-Jan-2025 | 160.00 | 161.00 | 159.00 | 160.00 | 418,600 | 0 |
| 23-Jan-2025 | 163.00 | 165.00 | 154.00 | 159.00 | 5,333,400 | 0 |
| 22-Jan-2025 | 163.00 | 165.00 | 162.00 | 163.00 | 694,700 | 0 |
| 21-Jan-2025 | 162.00 | 163.00 | 161.00 | 163.00 | 761,100 | 0 |
| 20-Jan-2025 | 162.00 | 163.00 | 161.00 | 163.00 | 426,000 | 0 |
| 17-Jan-2025 | 163.00 | 164.00 | 160.00 | 161.00 | 1,495,500 | 0 |
| 16-Jan-2025 | 163.00 | 165.00 | 161.00 | 163.00 | 963,100 | 0 |
| 15-Jan-2025 | 163.00 | 164.00 | 162.00 | 163.00 | 378,000 | 0 |
| 14-Jan-2025 | 163.00 | 163.00 | 161.00 | 163.00 | 1,067,900 | 0 |
| 13-Jan-2025 | 164.00 | 165.00 | 162.00 | 162.00 | 889,800 | 0 |
| 10-Jan-2025 | 162.00 | 165.00 | 162.00 | 164.00 | 324,300 | 0 |
| 09-Jan-2025 | 167.00 | 167.00 | 162.00 | 163.00 | 1,496,700 | 0 |
| 08-Jan-2025 | 165.00 | 168.00 | 164.00 | 165.00 | 627,300 | 0 |
| 07-Jan-2025 | 168.00 | 169.00 | 165.00 | 165.00 | 625,800 | 0 |
| 06-Jan-2025 | 168.00 | 170.00 | 165.00 | 168.00 | 1,243,800 | 0 |
| 03-Jan-2025 | 168.00 | 170.00 | 167.00 | 168.00 | 825,300 | 0 |
| 02-Jan-2025 | 165.00 | 170.00 | 165.00 | 168.00 | 902,400 | 0 |
| 30-Dec-2024 | 163.00 | 167.00 | 163.00 | 167.00 | 740,300 | 0 |
| 27-Dec-2024 | 161.00 | 165.00 | 160.00 | 163.00 | 1,283,700 | 0 |
| 24-Dec-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 1,389,000 | 0 |
| 23-Dec-2024 | 160.00 | 163.00 | 158.00 | 158.00 | 936,100 | 0 |
| 20-Dec-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 1,855,600 | 0 |
| 19-Dec-2024 | 164.00 | 164.00 | 158.00 | 158.00 | 2,353,700 | 0 |
| 18-Dec-2024 | 164.00 | 167.00 | 163.00 | 164.00 | 1,688,300 | 0 |
| 17-Dec-2024 | 168.00 | 169.00 | 165.00 | 165.00 | 1,986,200 | 0 |
| 16-Dec-2024 | 169.00 | 170.00 | 168.00 | 168.00 | 850,300 | 0 |
| 13-Dec-2024 | 168.00 | 171.00 | 168.00 | 169.00 | 1,382,900 | 0 |
| 12-Dec-2024 | 170.00 | 171.00 | 168.00 | 171.00 | 2,033,800 | 0 |
| 11-Dec-2024 | 168.00 | 171.00 | 166.00 | 170.00 | 3,669,000 | 0 |
| 10-Dec-2024 | 171.00 | 171.00 | 165.00 | 168.00 | 3,473,300 | 0 |
| 09-Dec-2024 | 171.00 | 172.00 | 168.00 | 171.00 | 2,120,100 | 0 |
| 06-Dec-2024 | 172.00 | 172.00 | 168.00 | 170.00 | 2,559,900 | 0 |
| 05-Dec-2024 | 171.00 | 172.00 | 169.00 | 170.00 | 1,590,600 | 0 |
| 04-Dec-2024 | 172.00 | 172.00 | 169.00 | 170.00 | 2,305,300 | 0 |
| 03-Dec-2024 | 172.00 | 173.00 | 170.00 | 171.00 | 1,966,300 | 0 |
| 02-Dec-2024 | 172.00 | 173.00 | 170.00 | 171.00 | 512,900 | 0 |
| 29-Nov-2024 | 172.00 | 175.00 | 171.00 | 172.00 | 3,281,700 | 0 |
| 28-Nov-2024 | 171.00 | 175.00 | 170.00 | 170.00 | 2,239,200 | 0 |
| 26-Nov-2024 | 172.00 | 172.00 | 170.00 | 171.00 | 1,959,200 | 0 |
| 25-Nov-2024 | 170.00 | 173.00 | 167.00 | 172.00 | 3,918,200 | 0 |