| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 342.86 | 348.57 | 337.14 | 342.86 | 4,620 | 0 |
| 21-Nov-2024 | 346.67 | 346.67 | 340.95 | 346.67 | 2,520 | 0 |
| 20-Nov-2024 | 348.57 | 352.38 | 333.33 | 342.86 | 11,340 | 0 |
| 19-Nov-2024 | 339.05 | 348.57 | 323.81 | 348.57 | 46,725 | 0 |
| 18-Nov-2024 | 337.14 | 342.86 | 316.19 | 339.05 | 126,210 | 0 |
| 15-Nov-2024 | 335.24 | 344.76 | 329.52 | 339.05 | 5,040 | 0 |
| 14-Nov-2024 | 344.76 | 352.38 | 323.81 | 337.14 | 97,860 | 0 |
| 13-Nov-2024 | 346.67 | 348.57 | 339.05 | 346.67 | 25,620 | 0 |
| 12-Nov-2024 | 348.57 | 358.10 | 331.43 | 346.67 | 132,930 | 0 |
| 11-Nov-2024 | 360.00 | 360.00 | 342.86 | 344.76 | 27,405 | 0 |
| 08-Nov-2024 | 361.90 | 361.90 | 356.19 | 356.19 | 27,615 | 0 |
| 07-Nov-2024 | 352.38 | 361.90 | 348.57 | 361.90 | 3,045 | 0 |
| 06-Nov-2024 | 361.90 | 361.90 | 354.29 | 354.29 | 2,205 | 0 |
| 05-Nov-2024 | 354.29 | 354.29 | 350.48 | 352.38 | 3,570 | 0 |
| 04-Nov-2024 | 360.00 | 360.00 | 352.38 | 352.38 | 11,655 | 0 |
| 01-Nov-2024 | 360.00 | 360.00 | 360.00 | 360.00 | 2,730 | 0 |
| 31-Oct-2024 | 352.38 | 361.90 | 352.38 | 361.90 | 27,510 | 0 |
| 30-Oct-2024 | 358.10 | 360.00 | 358.10 | 358.10 | 2,310 | 0 |
| 29-Oct-2024 | 358.10 | 358.10 | 358.10 | 358.10 | 0 | 0 |
| 28-Oct-2024 | 358.10 | 365.71 | 352.38 | 358.10 | 101,955 | 0 |
| 25-Oct-2024 | 358.10 | 358.10 | 352.38 | 358.10 | 1,365 | 0 |
| 24-Oct-2024 | 360.00 | 360.00 | 352.38 | 352.38 | 44,310 | 0 |
| 23-Oct-2024 | 360.00 | 360.00 | 335.24 | 360.00 | 25,620 | 0 |
| 22-Oct-2024 | 360.00 | 360.00 | 352.38 | 360.00 | 11,235 | 0 |
| 21-Oct-2024 | 356.19 | 361.90 | 346.67 | 360.00 | 6,930 | 0 |
| 18-Oct-2024 | 361.90 | 361.90 | 361.90 | 361.90 | 6,720 | 0 |
| 17-Oct-2024 | 358.10 | 363.81 | 354.29 | 361.90 | 5,985 | 0 |
| 16-Oct-2024 | 356.19 | 358.10 | 356.19 | 358.10 | 315 | 0 |
| 15-Oct-2024 | 358.10 | 358.10 | 352.38 | 358.10 | 24,780 | 0 |
| 14-Oct-2024 | 361.90 | 361.90 | 352.38 | 356.19 | 11,445 | 0 |
| 11-Oct-2024 | 352.38 | 358.10 | 352.38 | 358.10 | 840 | 0 |
| 10-Oct-2024 | 352.38 | 354.29 | 352.38 | 354.29 | 2,100 | 0 |
| 09-Oct-2024 | 358.10 | 358.10 | 352.38 | 354.29 | 37,170 | 0 |
| 08-Oct-2024 | 358.10 | 358.10 | 354.29 | 354.29 | 1,680 | 0 |
| 07-Oct-2024 | 358.10 | 358.10 | 358.10 | 358.10 | 3,150 | 0 |
| 04-Oct-2024 | 361.90 | 361.90 | 358.10 | 358.10 | 3,255 | 0 |
| 03-Oct-2024 | 360.00 | 360.00 | 360.00 | 360.00 | 0 | 0 |
| 02-Oct-2024 | 360.00 | 360.00 | 360.00 | 360.00 | 630 | 0 |
| 01-Oct-2024 | 360.00 | 360.00 | 358.10 | 360.00 | 2,520 | 0 |
| 30-Sep-2024 | 363.81 | 363.81 | 360.00 | 360.00 | 2,625 | 0 |
| 27-Sep-2024 | 363.81 | 363.81 | 348.57 | 363.81 | 429,660 | 0 |
| 26-Sep-2024 | 361.90 | 365.71 | 358.10 | 363.81 | 261,765 | 0 |
| 25-Sep-2024 | 361.90 | 361.90 | 358.10 | 361.90 | 19,740 | 0 |
| 24-Sep-2024 | 360.00 | 361.90 | 352.38 | 361.90 | 20,685 | 0 |
| 23-Sep-2024 | 356.19 | 361.90 | 354.29 | 360.00 | 43,575 | 0 |
| 20-Sep-2024 | 360.00 | 361.90 | 356.19 | 356.19 | 56,700 | 0 |
| 19-Sep-2024 | 361.90 | 361.90 | 354.29 | 361.90 | 63,945 | 0 |
| 18-Sep-2024 | 361.90 | 361.90 | 358.10 | 358.10 | 98,070 | 0 |
| 17-Sep-2024 | 360.00 | 363.81 | 358.10 | 358.10 | 112,140 | 0 |
| 13-Sep-2024 | 358.10 | 361.90 | 356.19 | 356.19 | 9,555 | 0 |
| 12-Sep-2024 | 360.00 | 360.00 | 358.10 | 358.10 | 169,155 | 0 |
| 11-Sep-2024 | 358.10 | 361.90 | 356.19 | 356.19 | 1,680 | 0 |
| 10-Sep-2024 | 360.00 | 361.90 | 358.10 | 358.10 | 6,720 | 0 |