| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 200.00 | 201.54 | 193.85 | 195.38 | 569,400 | 0 |
| 06-May-2025 | 201.54 | 201.54 | 192.31 | 200.00 | 601,380 | 0 |
| 05-May-2025 | 196.92 | 201.54 | 195.38 | 200.00 | 347,230 | 0 |
| 02-May-2025 | 203.08 | 203.08 | 192.31 | 200.00 | 2,156,960 | 0 |
| 30-Apr-2025 | 204.62 | 204.62 | 201.54 | 204.62 | 485,680 | 0 |
| 29-Apr-2025 | 204.62 | 204.62 | 198.46 | 203.08 | 841,880 | 0 |
| 28-Apr-2025 | 206.15 | 206.15 | 203.08 | 204.62 | 304,330 | 0 |
| 25-Apr-2025 | 203.08 | 207.69 | 203.08 | 206.15 | 145,990 | 0 |
| 24-Apr-2025 | 206.15 | 206.15 | 203.08 | 203.08 | 262,340 | 0 |
| 23-Apr-2025 | 206.15 | 207.69 | 203.08 | 204.62 | 37,180 | 0 |
| 22-Apr-2025 | 204.62 | 206.15 | 192.31 | 206.15 | 502,190 | 0 |
| 21-Apr-2025 | 204.62 | 207.69 | 204.62 | 206.15 | 12,090 | 0 |
| 17-Apr-2025 | 206.15 | 206.15 | 203.08 | 204.62 | 74,100 | 0 |
| 16-Apr-2025 | 203.08 | 207.69 | 203.08 | 206.15 | 126,490 | 0 |
| 15-Apr-2025 | 207.69 | 207.69 | 203.08 | 203.08 | 146,380 | 0 |
| 14-Apr-2025 | 207.69 | 207.69 | 200.00 | 203.08 | 138,710 | 0 |
| 11-Apr-2025 | 203.08 | 212.31 | 201.54 | 204.62 | 49,010 | 0 |
| 10-Apr-2025 | 206.15 | 206.15 | 200.00 | 201.54 | 72,800 | 0 |
| 09-Apr-2025 | 200.00 | 210.77 | 200.00 | 201.54 | 398,710 | 0 |
| 08-Apr-2025 | 206.15 | 206.15 | 200.00 | 200.00 | 242,320 | 0 |
| 27-Mar-2025 | 207.69 | 220.00 | 207.69 | 209.23 | 368,290 | 0 |
| 26-Mar-2025 | 207.69 | 210.77 | 206.15 | 206.15 | 17,810 | 0 |
| 25-Mar-2025 | 209.23 | 209.23 | 203.08 | 206.15 | 151,840 | 0 |
| 24-Mar-2025 | 201.54 | 210.77 | 200.00 | 209.23 | 182,260 | 0 |
| 21-Mar-2025 | 209.23 | 209.23 | 200.00 | 201.54 | 88,530 | 0 |
| 20-Mar-2025 | 209.23 | 210.77 | 204.62 | 209.23 | 22,100 | 0 |
| 19-Mar-2025 | 209.23 | 212.31 | 204.62 | 209.23 | 111,670 | 0 |
| 18-Mar-2025 | 209.23 | 212.31 | 204.62 | 206.15 | 173,290 | 0 |
| 17-Mar-2025 | 209.23 | 213.85 | 209.23 | 209.23 | 49,010 | 0 |
| 14-Mar-2025 | 206.15 | 210.77 | 206.15 | 209.23 | 65,260 | 0 |
| 13-Mar-2025 | 204.62 | 210.77 | 204.62 | 206.15 | 366,990 | 0 |
| 12-Mar-2025 | 206.15 | 206.15 | 200.00 | 204.62 | 220,350 | 0 |
| 11-Mar-2025 | 204.62 | 206.15 | 203.08 | 206.15 | 113,100 | 0 |
| 10-Mar-2025 | 206.15 | 207.69 | 204.62 | 206.15 | 100,620 | 0 |
| 07-Mar-2025 | 207.69 | 209.23 | 204.62 | 204.62 | 37,570 | 0 |
| 06-Mar-2025 | 203.08 | 207.69 | 201.54 | 206.15 | 106,990 | 0 |
| 05-Mar-2025 | 203.08 | 207.69 | 201.54 | 201.54 | 123,890 | 0 |
| 04-Mar-2025 | 206.15 | 209.23 | 201.54 | 201.54 | 463,710 | 0 |
| 03-Mar-2025 | 206.15 | 213.85 | 204.62 | 206.15 | 100,490 | 0 |
| 28-Feb-2025 | 213.85 | 213.85 | 204.62 | 206.15 | 181,220 | 0 |
| 27-Feb-2025 | 215.38 | 215.38 | 204.62 | 215.38 | 850,850 | 0 |
| 26-Feb-2025 | 212.31 | 221.54 | 207.69 | 212.31 | 698,750 | 0 |
| 25-Feb-2025 | 216.92 | 216.92 | 209.23 | 209.23 | 668,720 | 0 |
| 24-Feb-2025 | 215.38 | 216.92 | 213.85 | 213.85 | 241,540 | 0 |
| 21-Feb-2025 | 215.38 | 220.00 | 212.31 | 216.92 | 762,840 | 0 |
| 20-Feb-2025 | 215.38 | 215.38 | 212.31 | 212.31 | 467,610 | 0 |
| 19-Feb-2025 | 220.00 | 221.54 | 209.23 | 215.38 | 2,496,780 | 0 |
| 18-Feb-2025 | 221.54 | 221.54 | 218.46 | 220.00 | 146,640 | 0 |
| 17-Feb-2025 | 221.54 | 223.08 | 216.92 | 220.00 | 419,250 | 0 |
| 14-Feb-2025 | 221.54 | 224.62 | 220.00 | 221.54 | 42,770 | 0 |
| 13-Feb-2025 | 224.62 | 226.15 | 220.00 | 220.00 | 78,780 | 0 |
| 12-Feb-2025 | 223.08 | 227.69 | 223.08 | 227.69 | 229,060 | 0 |
| 11-Feb-2025 | 224.62 | 229.23 | 223.08 | 224.62 | 654,030 | 0 |
| 10-Feb-2025 | 230.77 | 233.85 | 221.54 | 224.62 | 398,450 | 0 |
| 07-Feb-2025 | 223.08 | 240.00 | 221.54 | 227.69 | 961,740 | 0 |
| 06-Feb-2025 | 221.54 | 223.08 | 216.92 | 223.08 | 519,740 | 0 |
| 05-Feb-2025 | 221.54 | 223.08 | 216.92 | 218.46 | 167,570 | 0 |
| 04-Feb-2025 | 220.00 | 224.62 | 218.46 | 221.54 | 499,850 | 0 |
| 03-Feb-2025 | 221.54 | 223.08 | 216.92 | 220.00 | 442,520 | 0 |
| 31-Jan-2025 | 220.00 | 227.69 | 218.46 | 221.54 | 437,580 | 0 |
| 30-Jan-2025 | 223.08 | 224.62 | 220.00 | 221.54 | 157,300 | 0 |
| 24-Jan-2025 | 226.15 | 227.69 | 223.08 | 223.08 | 33,020 | 0 |
| 23-Jan-2025 | 224.62 | 227.69 | 223.08 | 224.62 | 42,900 | 0 |
| 22-Jan-2025 | 226.15 | 227.69 | 223.08 | 223.08 | 146,510 | 0 |
| 21-Jan-2025 | 229.23 | 229.23 | 224.62 | 224.62 | 48,230 | 0 |
| 20-Jan-2025 | 223.08 | 229.23 | 215.38 | 227.69 | 589,550 | 0 |
| 17-Jan-2025 | 224.62 | 224.62 | 223.08 | 223.08 | 301,600 | 0 |
| 16-Jan-2025 | 226.15 | 226.15 | 223.08 | 223.08 | 123,370 | 0 |
| 15-Jan-2025 | 223.08 | 226.15 | 223.08 | 226.15 | 153,140 | 0 |
| 14-Jan-2025 | 226.15 | 226.15 | 223.08 | 224.62 | 119,600 | 0 |
| 13-Jan-2025 | 227.69 | 227.69 | 224.62 | 227.69 | 54,990 | 0 |
| 10-Jan-2025 | 229.23 | 229.23 | 224.62 | 224.62 | 92,430 | 0 |
| 09-Jan-2025 | 227.69 | 230.77 | 226.15 | 227.69 | 259,220 | 0 |
| 08-Jan-2025 | 226.15 | 232.31 | 224.62 | 227.69 | 8,320 | 0 |
| 07-Jan-2025 | 227.69 | 229.23 | 224.62 | 224.62 | 419,120 | 0 |
| 06-Jan-2025 | 229.23 | 230.77 | 223.08 | 230.77 | 197,990 | 0 |
| 03-Jan-2025 | 230.77 | 232.31 | 227.69 | 227.69 | 78,910 | 0 |
| 02-Jan-2025 | 227.69 | 232.31 | 227.69 | 230.77 | 58,110 | 0 |
| 30-Dec-2024 | 232.31 | 232.31 | 213.85 | 227.69 | 570,960 | 0 |
| 27-Dec-2024 | 230.77 | 233.85 | 230.77 | 232.31 | 80,470 | 0 |
| 24-Dec-2024 | 230.77 | 232.31 | 229.23 | 230.77 | 113,360 | 0 |
| 23-Dec-2024 | 229.23 | 232.31 | 227.69 | 229.23 | 355,030 | 0 |
| 20-Dec-2024 | 230.77 | 232.31 | 229.23 | 229.23 | 737,360 | 0 |
| 19-Dec-2024 | 232.31 | 233.85 | 229.23 | 230.77 | 662,090 | 0 |
| 18-Dec-2024 | 230.77 | 236.92 | 230.77 | 232.31 | 162,760 | 0 |
| 17-Dec-2024 | 230.77 | 232.31 | 230.77 | 230.77 | 104,650 | 0 |
| 16-Dec-2024 | 232.31 | 232.31 | 229.23 | 230.77 | 136,240 | 0 |
| 13-Dec-2024 | 232.31 | 232.31 | 230.77 | 232.31 | 88,270 | 0 |
| 12-Dec-2024 | 230.77 | 232.31 | 230.77 | 232.31 | 220,740 | 0 |
| 11-Dec-2024 | 230.77 | 232.31 | 229.23 | 230.77 | 238,030 | 0 |
| 10-Dec-2024 | 230.77 | 232.31 | 229.23 | 232.31 | 348,270 | 0 |
| 09-Dec-2024 | 230.77 | 230.77 | 227.69 | 230.77 | 850,980 | 0 |
| 06-Dec-2024 | 229.23 | 232.31 | 227.69 | 232.31 | 563,290 | 0 |
| 05-Dec-2024 | 232.31 | 232.31 | 227.69 | 227.69 | 363,870 | 0 |
| 04-Dec-2024 | 229.23 | 232.31 | 224.62 | 230.77 | 836,810 | 0 |
| 03-Dec-2024 | 230.77 | 232.31 | 226.15 | 226.15 | 528,450 | 0 |
| 02-Dec-2024 | 230.77 | 230.77 | 224.62 | 226.15 | 791,960 | 0 |
| 29-Nov-2024 | 229.23 | 232.31 | 227.69 | 230.77 | 69,030 | 0 |
| 28-Nov-2024 | 232.31 | 233.85 | 229.23 | 229.23 | 24,830 | 0 |
| 26-Nov-2024 | 229.23 | 233.85 | 229.23 | 229.23 | 347,490 | 0 |