| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 138.00 | 143.00 | 136.00 | 140.00 | 7,271,100 | 0 |
| 05-May-2025 | 138.00 | 144.00 | 136.00 | 137.00 | 13,178,200 | 0 |
| 02-May-2025 | 139.00 | 141.00 | 137.00 | 138.00 | 1,999,000 | 0 |
| 30-Apr-2025 | 141.00 | 143.00 | 139.00 | 139.00 | 3,254,300 | 0 |
| 29-Apr-2025 | 138.00 | 141.00 | 138.00 | 139.00 | 678,800 | 0 |
| 28-Apr-2025 | 137.00 | 139.00 | 136.00 | 138.00 | 7,667,100 | 0 |
| 25-Apr-2025 | 141.00 | 142.00 | 137.00 | 139.00 | 2,699,000 | 0 |
| 24-Apr-2025 | 140.00 | 144.00 | 139.00 | 141.00 | 5,440,700 | 0 |
| 23-Apr-2025 | 136.00 | 142.00 | 133.00 | 138.00 | 4,880,200 | 0 |
| 22-Apr-2025 | 133.00 | 135.00 | 131.00 | 135.00 | 1,850,900 | 0 |
| 21-Apr-2025 | 133.00 | 136.00 | 131.00 | 133.00 | 1,221,900 | 0 |
| 17-Apr-2025 | 130.00 | 134.00 | 128.00 | 133.00 | 1,749,800 | 0 |
| 16-Apr-2025 | 131.00 | 133.00 | 129.00 | 129.00 | 3,212,300 | 0 |
| 15-Apr-2025 | 130.00 | 130.00 | 127.00 | 129.00 | 2,290,800 | 0 |
| 14-Apr-2025 | 125.00 | 128.00 | 125.00 | 126.00 | 1,421,700 | 0 |
| 11-Apr-2025 | 125.00 | 127.00 | 120.00 | 126.00 | 2,622,000 | 0 |
| 10-Apr-2025 | 128.00 | 135.00 | 127.00 | 128.00 | 5,055,800 | 0 |
| 09-Apr-2025 | 123.00 | 131.00 | 123.00 | 125.00 | 3,679,000 | 0 |
| 08-Apr-2025 | 126.00 | 127.00 | 121.00 | 124.00 | 3,475,300 | 0 |
| 27-Mar-2025 | 131.00 | 133.00 | 126.00 | 127.00 | 4,789,500 | 0 |
| 26-Mar-2025 | 127.00 | 136.00 | 127.00 | 131.00 | 3,290,800 | 0 |
| 25-Mar-2025 | 126.00 | 132.00 | 126.00 | 127.00 | 1,243,000 | 0 |
| 24-Mar-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 1,276,700 | 0 |
| 21-Mar-2025 | 134.00 | 134.00 | 128.00 | 129.00 | 632,600 | 0 |
| 20-Mar-2025 | 125.00 | 140.00 | 124.00 | 134.00 | 4,039,300 | 0 |
| 19-Mar-2025 | 125.00 | 128.00 | 124.00 | 125.00 | 1,247,400 | 0 |
| 18-Mar-2025 | 128.00 | 129.00 | 123.00 | 125.00 | 2,884,400 | 0 |
| 17-Mar-2025 | 128.00 | 134.00 | 126.00 | 127.00 | 4,959,800 | 0 |
| 14-Mar-2025 | 128.00 | 129.00 | 127.00 | 128.00 | 372,100 | 0 |
| 13-Mar-2025 | 129.00 | 132.00 | 127.00 | 128.00 | 1,338,200 | 0 |
| 12-Mar-2025 | 127.00 | 130.00 | 127.00 | 129.00 | 599,000 | 0 |
| 11-Mar-2025 | 129.00 | 131.00 | 125.00 | 127.00 | 1,175,100 | 0 |
| 10-Mar-2025 | 130.00 | 131.00 | 128.00 | 129.00 | 1,624,300 | 0 |
| 07-Mar-2025 | 132.00 | 133.00 | 128.00 | 130.00 | 2,390,600 | 0 |
| 06-Mar-2025 | 132.00 | 134.00 | 131.00 | 132.00 | 801,300 | 0 |
| 05-Mar-2025 | 132.00 | 134.00 | 131.00 | 132.00 | 537,100 | 0 |
| 04-Mar-2025 | 134.00 | 139.00 | 131.00 | 131.00 | 3,205,500 | 0 |
| 03-Mar-2025 | 130.00 | 134.00 | 130.00 | 134.00 | 1,528,600 | 0 |
| 28-Feb-2025 | 134.00 | 134.00 | 129.00 | 129.00 | 1,615,700 | 0 |
| 27-Feb-2025 | 133.00 | 141.00 | 132.00 | 134.00 | 7,405,200 | 0 |
| 26-Feb-2025 | 133.00 | 134.00 | 130.00 | 131.00 | 2,359,100 | 0 |
| 25-Feb-2025 | 133.00 | 136.00 | 131.00 | 133.00 | 712,300 | 0 |
| 24-Feb-2025 | 133.00 | 137.00 | 131.00 | 134.00 | 6,689,700 | 0 |
| 21-Feb-2025 | 132.00 | 134.00 | 130.00 | 132.00 | 1,577,700 | 0 |
| 20-Feb-2025 | 132.00 | 134.00 | 131.00 | 132.00 | 1,149,200 | 0 |
| 19-Feb-2025 | 131.00 | 137.00 | 130.00 | 131.00 | 1,858,300 | 0 |
| 18-Feb-2025 | 133.00 | 136.00 | 131.00 | 131.00 | 2,073,800 | 0 |
| 17-Feb-2025 | 131.00 | 136.00 | 129.00 | 133.00 | 2,725,200 | 0 |
| 14-Feb-2025 | 126.00 | 134.00 | 126.00 | 131.00 | 2,910,700 | 0 |
| 13-Feb-2025 | 127.00 | 128.00 | 125.00 | 125.00 | 1,722,800 | 0 |
| 12-Feb-2025 | 122.00 | 130.00 | 121.00 | 127.00 | 5,132,800 | 0 |
| 11-Feb-2025 | 132.00 | 138.00 | 115.00 | 122.00 | 14,649,800 | 0 |
| 10-Feb-2025 | 137.00 | 140.00 | 125.00 | 132.00 | 13,669,600 | 0 |
| 07-Feb-2025 | 136.00 | 155.00 | 135.00 | 137.00 | 38,807,000 | 0 |
| 06-Feb-2025 | 141.00 | 141.00 | 136.00 | 136.00 | 3,172,000 | 0 |
| 05-Feb-2025 | 143.00 | 143.00 | 139.00 | 141.00 | 3,305,700 | 0 |
| 04-Feb-2025 | 135.00 | 142.00 | 135.00 | 142.00 | 5,967,300 | 0 |
| 03-Feb-2025 | 135.00 | 136.00 | 133.00 | 135.00 | 1,353,000 | 0 |
| 31-Jan-2025 | 135.00 | 136.00 | 134.00 | 135.00 | 483,100 | 0 |
| 30-Jan-2025 | 134.00 | 140.00 | 132.00 | 135.00 | 4,165,700 | 0 |
| 24-Jan-2025 | 135.00 | 135.00 | 134.00 | 135.00 | 988,200 | 0 |
| 23-Jan-2025 | 135.00 | 136.00 | 133.00 | 135.00 | 1,215,100 | 0 |
| 22-Jan-2025 | 137.00 | 138.00 | 134.00 | 135.00 | 1,275,300 | 0 |
| 21-Jan-2025 | 137.00 | 137.00 | 135.00 | 137.00 | 1,034,300 | 0 |
| 20-Jan-2025 | 136.00 | 140.00 | 134.00 | 137.00 | 1,323,400 | 0 |
| 17-Jan-2025 | 136.00 | 137.00 | 135.00 | 136.00 | 544,200 | 0 |
| 16-Jan-2025 | 137.00 | 140.00 | 136.00 | 136.00 | 1,003,800 | 0 |
| 15-Jan-2025 | 140.00 | 141.00 | 137.00 | 137.00 | 1,041,800 | 0 |
| 14-Jan-2025 | 134.00 | 141.00 | 134.00 | 139.00 | 2,950,000 | 0 |
| 13-Jan-2025 | 135.00 | 136.00 | 132.00 | 134.00 | 2,758,500 | 0 |
| 10-Jan-2025 | 136.00 | 136.00 | 134.00 | 134.00 | 763,200 | 0 |
| 09-Jan-2025 | 135.00 | 137.00 | 134.00 | 136.00 | 439,700 | 0 |
| 08-Jan-2025 | 137.00 | 138.00 | 135.00 | 135.00 | 616,600 | 0 |
| 07-Jan-2025 | 138.00 | 138.00 | 136.00 | 137.00 | 1,057,000 | 0 |
| 06-Jan-2025 | 139.00 | 140.00 | 136.00 | 138.00 | 737,900 | 0 |
| 03-Jan-2025 | 139.00 | 140.00 | 137.00 | 139.00 | 529,600 | 0 |
| 02-Jan-2025 | 138.00 | 140.00 | 136.00 | 139.00 | 1,011,700 | 0 |
| 30-Dec-2024 | 137.00 | 141.00 | 137.00 | 138.00 | 1,540,400 | 0 |
| 27-Dec-2024 | 139.00 | 145.00 | 136.00 | 141.00 | 4,780,600 | 0 |
| 24-Dec-2024 | 136.00 | 142.00 | 133.00 | 139.00 | 5,183,000 | 0 |
| 23-Dec-2024 | 140.00 | 140.00 | 133.00 | 136.00 | 3,071,800 | 0 |
| 20-Dec-2024 | 142.00 | 143.00 | 135.00 | 140.00 | 3,758,700 | 0 |
| 19-Dec-2024 | 130.00 | 146.00 | 126.00 | 141.00 | 14,461,900 | 0 |
| 18-Dec-2024 | 135.00 | 135.00 | 130.00 | 130.00 | 3,319,800 | 0 |
| 17-Dec-2024 | 135.00 | 138.00 | 133.00 | 135.00 | 2,092,000 | 0 |
| 16-Dec-2024 | 137.00 | 138.00 | 134.00 | 135.00 | 2,895,800 | 0 |
| 13-Dec-2024 | 137.00 | 139.00 | 136.00 | 137.00 | 1,310,300 | 0 |
| 12-Dec-2024 | 138.00 | 140.00 | 137.00 | 137.00 | 1,896,000 | 0 |
| 11-Dec-2024 | 139.00 | 140.00 | 137.00 | 138.00 | 2,538,300 | 0 |
| 10-Dec-2024 | 139.00 | 140.00 | 137.00 | 139.00 | 1,070,400 | 0 |
| 09-Dec-2024 | 137.00 | 141.00 | 136.00 | 140.00 | 2,022,800 | 0 |
| 06-Dec-2024 | 139.00 | 139.00 | 137.00 | 137.00 | 568,500 | 0 |
| 05-Dec-2024 | 138.00 | 139.00 | 137.00 | 138.00 | 379,300 | 0 |
| 04-Dec-2024 | 138.00 | 140.00 | 138.00 | 139.00 | 658,800 | 0 |
| 03-Dec-2024 | 137.00 | 140.00 | 136.00 | 138.00 | 1,191,500 | 0 |
| 02-Dec-2024 | 140.00 | 141.00 | 137.00 | 137.00 | 1,374,400 | 0 |
| 29-Nov-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 950,400 | 0 |
| 28-Nov-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 821,000 | 0 |
| 26-Nov-2024 | 140.00 | 143.00 | 139.00 | 140.00 | 1,817,800 | 0 |
| 25-Nov-2024 | 139.00 | 143.00 | 139.00 | 140.00 | 5,501,400 | 0 |