| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 281.90 | 283.81 | 257.14 | 274.29 | 139,755 | 0 |
| 05-May-2025 | 293.33 | 293.33 | 278.10 | 281.90 | 115,395 | 0 |
| 02-May-2025 | 299.05 | 299.05 | 293.33 | 293.33 | 9,450 | 0 |
| 30-Apr-2025 | 299.05 | 299.05 | 295.24 | 295.24 | 69,615 | 0 |
| 29-Apr-2025 | 295.24 | 304.76 | 295.24 | 297.14 | 47,985 | 0 |
| 28-Apr-2025 | 302.86 | 302.86 | 287.62 | 295.24 | 140,070 | 0 |
| 25-Apr-2025 | 304.76 | 304.76 | 302.86 | 302.86 | 45,465 | 0 |
| 24-Apr-2025 | 291.43 | 304.76 | 291.43 | 304.76 | 154,665 | 0 |
| 23-Apr-2025 | 287.62 | 293.33 | 287.62 | 291.43 | 257,460 | 0 |
| 22-Apr-2025 | 285.71 | 287.62 | 285.71 | 287.62 | 15,750 | 0 |
| 21-Apr-2025 | 285.71 | 289.52 | 285.71 | 285.71 | 35,385 | 0 |
| 17-Apr-2025 | 285.71 | 293.33 | 280.00 | 283.81 | 60,270 | 0 |
| 16-Apr-2025 | 283.81 | 283.81 | 283.81 | 283.81 | 1,575 | 0 |
| 15-Apr-2025 | 283.81 | 285.71 | 281.90 | 283.81 | 13,230 | 0 |
| 14-Apr-2025 | 281.90 | 285.71 | 278.10 | 285.71 | 42,525 | 0 |
| 11-Apr-2025 | 280.00 | 281.90 | 276.19 | 278.10 | 17,955 | 0 |
| 10-Apr-2025 | 281.90 | 283.81 | 276.19 | 276.19 | 4,830 | 0 |
| 09-Apr-2025 | 278.10 | 283.81 | 278.10 | 280.00 | 5,040 | 0 |
| 08-Apr-2025 | 285.71 | 285.71 | 270.48 | 278.10 | 111,510 | 0 |
| 27-Mar-2025 | 299.05 | 299.05 | 293.33 | 293.33 | 3,465 | 0 |
| 26-Mar-2025 | 299.05 | 300.95 | 293.33 | 293.33 | 3,255 | 0 |
| 25-Mar-2025 | 291.43 | 295.24 | 291.43 | 291.43 | 16,485 | 0 |
| 24-Mar-2025 | 299.05 | 300.95 | 291.43 | 295.24 | 18,900 | 0 |
| 21-Mar-2025 | 304.76 | 304.76 | 280.00 | 285.71 | 53,025 | 0 |
| 20-Mar-2025 | 300.95 | 300.95 | 300.95 | 300.95 | 18,480 | 0 |
| 19-Mar-2025 | 304.76 | 304.76 | 297.14 | 300.95 | 45,255 | 0 |
| 18-Mar-2025 | 308.57 | 308.57 | 304.76 | 304.76 | 10,605 | 0 |
| 17-Mar-2025 | 306.67 | 308.57 | 306.67 | 308.57 | 6,405 | 0 |
| 14-Mar-2025 | 304.76 | 308.57 | 304.76 | 308.57 | 2,625 | 0 |
| 13-Mar-2025 | 304.76 | 308.57 | 302.86 | 308.57 | 3,465 | 0 |
| 12-Mar-2025 | 304.76 | 304.76 | 304.76 | 304.76 | 525 | 0 |
| 11-Mar-2025 | 304.76 | 304.76 | 304.76 | 304.76 | 1,680 | 0 |
| 10-Mar-2025 | 304.76 | 304.76 | 302.86 | 304.76 | 1,155 | 0 |
| 07-Mar-2025 | 302.86 | 306.67 | 302.86 | 304.76 | 9,555 | 0 |
| 06-Mar-2025 | 302.86 | 306.67 | 302.86 | 302.86 | 2,415 | 0 |
| 05-Mar-2025 | 304.76 | 306.67 | 302.86 | 302.86 | 1,680 | 0 |
| 04-Mar-2025 | 304.76 | 306.67 | 304.76 | 304.76 | 2,100 | 0 |
| 03-Mar-2025 | 302.86 | 304.76 | 300.95 | 304.76 | 14,490 | 0 |
| 28-Feb-2025 | 302.86 | 304.76 | 302.86 | 302.86 | 6,195 | 0 |
| 27-Feb-2025 | 302.86 | 304.76 | 300.95 | 304.76 | 11,655 | 0 |
| 26-Feb-2025 | 306.67 | 308.57 | 304.76 | 306.67 | 23,520 | 0 |
| 25-Feb-2025 | 306.67 | 308.57 | 302.86 | 306.67 | 7,035 | 0 |
| 24-Feb-2025 | 306.67 | 308.57 | 304.76 | 306.67 | 16,695 | 0 |
| 21-Feb-2025 | 304.76 | 306.67 | 304.76 | 306.67 | 2,100 | 0 |
| 20-Feb-2025 | 304.76 | 304.76 | 299.05 | 304.76 | 4,830 | 0 |
| 19-Feb-2025 | 304.76 | 306.67 | 299.05 | 306.67 | 17,745 | 0 |
| 18-Feb-2025 | 304.76 | 304.76 | 302.86 | 302.86 | 4,935 | 0 |
| 17-Feb-2025 | 302.86 | 306.67 | 302.86 | 304.76 | 10,080 | 0 |
| 14-Feb-2025 | 300.95 | 325.71 | 300.95 | 304.76 | 16,380 | 0 |
| 13-Feb-2025 | 302.86 | 302.86 | 300.95 | 300.95 | 5,880 | 0 |
| 12-Feb-2025 | 304.76 | 304.76 | 299.05 | 302.86 | 16,170 | 0 |
| 11-Feb-2025 | 304.76 | 304.76 | 300.95 | 304.76 | 4,830 | 0 |
| 10-Feb-2025 | 304.76 | 304.76 | 300.95 | 304.76 | 25,095 | 0 |
| 07-Feb-2025 | 306.67 | 306.67 | 304.76 | 304.76 | 14,175 | 0 |
| 06-Feb-2025 | 306.67 | 308.57 | 299.05 | 304.76 | 13,755 | 0 |
| 05-Feb-2025 | 316.19 | 316.19 | 295.24 | 306.67 | 100,485 | 0 |
| 04-Feb-2025 | 321.90 | 325.71 | 312.38 | 316.19 | 29,085 | 0 |
| 03-Feb-2025 | 323.81 | 350.48 | 314.29 | 314.29 | 38,640 | 0 |
| 31-Jan-2025 | 321.90 | 325.71 | 321.90 | 323.81 | 5,565 | 0 |
| 30-Jan-2025 | 340.95 | 340.95 | 320.00 | 321.90 | 7,980 | 0 |
| 24-Jan-2025 | 320.00 | 342.86 | 318.10 | 342.86 | 1,995 | 0 |
| 23-Jan-2025 | 321.90 | 323.81 | 312.38 | 320.00 | 32,550 | 0 |
| 22-Jan-2025 | 320.00 | 350.48 | 320.00 | 323.81 | 21,840 | 0 |
| 21-Jan-2025 | 323.81 | 323.81 | 321.90 | 321.90 | 5,250 | 0 |
| 20-Jan-2025 | 323.81 | 325.71 | 323.81 | 323.81 | 9,345 | 0 |
| 17-Jan-2025 | 320.00 | 323.81 | 320.00 | 323.81 | 3,675 | 0 |
| 16-Jan-2025 | 318.10 | 320.00 | 314.29 | 320.00 | 4,620 | 0 |
| 15-Jan-2025 | 327.62 | 327.62 | 304.76 | 318.10 | 179,760 | 0 |
| 14-Jan-2025 | 325.71 | 329.52 | 325.71 | 327.62 | 11,445 | 0 |
| 13-Jan-2025 | 318.10 | 323.81 | 318.10 | 321.90 | 4,305 | 0 |
| 10-Jan-2025 | 318.10 | 318.10 | 318.10 | 318.10 | 1,365 | 0 |
| 09-Jan-2025 | 323.81 | 323.81 | 318.10 | 318.10 | 4,515 | 0 |
| 08-Jan-2025 | 327.62 | 327.62 | 321.90 | 321.90 | 23,100 | 0 |
| 07-Jan-2025 | 329.52 | 352.38 | 323.81 | 327.62 | 29,925 | 0 |
| 06-Jan-2025 | 325.71 | 361.90 | 323.81 | 329.52 | 61,425 | 0 |
| 03-Jan-2025 | 327.62 | 361.90 | 321.90 | 323.81 | 47,250 | 0 |
| 02-Jan-2025 | 321.90 | 329.52 | 320.00 | 321.90 | 2,625 | 0 |
| 30-Dec-2024 | 333.33 | 333.33 | 314.29 | 321.90 | 99,645 | 0 |
| 27-Dec-2024 | 308.57 | 361.90 | 308.57 | 325.71 | 78,435 | 0 |
| 24-Dec-2024 | 316.19 | 316.19 | 308.57 | 308.57 | 14,910 | 0 |
| 23-Dec-2024 | 310.48 | 316.19 | 310.48 | 316.19 | 14,910 | 0 |
| 20-Dec-2024 | 312.38 | 316.19 | 304.76 | 310.48 | 27,510 | 0 |
| 19-Dec-2024 | 314.29 | 323.81 | 302.86 | 314.29 | 59,640 | 0 |
| 18-Dec-2024 | 321.90 | 321.90 | 314.29 | 314.29 | 18,585 | 0 |
| 17-Dec-2024 | 327.62 | 327.62 | 321.90 | 321.90 | 9,660 | 0 |
| 16-Dec-2024 | 331.43 | 331.43 | 325.71 | 327.62 | 45,675 | 0 |
| 13-Dec-2024 | 329.52 | 333.33 | 325.71 | 327.62 | 7,245 | 0 |
| 12-Dec-2024 | 333.33 | 333.33 | 320.00 | 323.81 | 23,940 | 0 |
| 11-Dec-2024 | 329.52 | 335.24 | 327.62 | 329.52 | 68,460 | 0 |
| 10-Dec-2024 | 335.24 | 337.14 | 327.62 | 335.24 | 20,160 | 0 |
| 09-Dec-2024 | 340.95 | 340.95 | 314.29 | 335.24 | 61,320 | 0 |
| 06-Dec-2024 | 339.05 | 340.95 | 333.33 | 340.95 | 22,785 | 0 |
| 05-Dec-2024 | 339.05 | 340.95 | 327.62 | 339.05 | 23,310 | 0 |
| 04-Dec-2024 | 337.14 | 340.95 | 331.43 | 339.05 | 11,130 | 0 |
| 03-Dec-2024 | 339.05 | 339.05 | 329.52 | 337.14 | 5,670 | 0 |
| 02-Dec-2024 | 339.05 | 339.05 | 329.52 | 335.24 | 9,450 | 0 |
| 29-Nov-2024 | 342.86 | 342.86 | 325.71 | 339.05 | 8,610 | 0 |
| 28-Nov-2024 | 339.05 | 342.86 | 321.90 | 333.33 | 103,950 | 0 |
| 26-Nov-2024 | 346.67 | 348.57 | 333.33 | 344.76 | 10,605 | 0 |
| 25-Nov-2024 | 346.67 | 346.67 | 337.14 | 344.76 | 18,900 | 0 |