| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 159.00 | 161.00 | 159.00 | 161.00 | 41,200 | 0 |
| 05-May-2025 | 165.00 | 165.00 | 161.00 | 161.00 | 95,400 | 0 |
| 02-May-2025 | 161.00 | 164.00 | 158.00 | 162.00 | 213,500 | 0 |
| 30-Apr-2025 | 160.00 | 162.00 | 158.00 | 160.00 | 125,300 | 0 |
| 29-Apr-2025 | 158.00 | 162.00 | 157.00 | 160.00 | 4,808,800 | 0 |
| 28-Apr-2025 | 157.00 | 162.00 | 154.00 | 158.00 | 727,400 | 0 |
| 25-Apr-2025 | 164.00 | 167.00 | 163.00 | 166.00 | 738,900 | 0 |
| 24-Apr-2025 | 164.00 | 165.00 | 162.00 | 164.00 | 197,800 | 0 |
| 23-Apr-2025 | 165.00 | 166.00 | 162.00 | 164.00 | 115,600 | 0 |
| 22-Apr-2025 | 163.00 | 164.00 | 161.00 | 164.00 | 280,300 | 0 |
| 21-Apr-2025 | 161.00 | 163.00 | 161.00 | 163.00 | 14,600 | 0 |
| 17-Apr-2025 | 164.00 | 164.00 | 161.00 | 161.00 | 21,900 | 0 |
| 16-Apr-2025 | 163.00 | 163.00 | 160.00 | 160.00 | 220,500 | 0 |
| 15-Apr-2025 | 163.00 | 166.00 | 160.00 | 163.00 | 104,000 | 0 |
| 14-Apr-2025 | 160.00 | 164.00 | 155.00 | 163.00 | 306,300 | 0 |
| 11-Apr-2025 | 158.00 | 160.00 | 158.00 | 160.00 | 51,700 | 0 |
| 10-Apr-2025 | 156.00 | 158.00 | 156.00 | 157.00 | 8,700 | 0 |
| 09-Apr-2025 | 156.00 | 157.00 | 152.00 | 156.00 | 8,300 | 0 |
| 08-Apr-2025 | 157.00 | 159.00 | 156.00 | 156.00 | 39,500 | 0 |
| 27-Mar-2025 | 154.00 | 160.00 | 153.00 | 160.00 | 52,700 | 0 |
| 26-Mar-2025 | 157.00 | 158.00 | 156.00 | 157.00 | 75,700 | 0 |
| 25-Mar-2025 | 153.00 | 159.00 | 152.00 | 153.00 | 27,000 | 0 |
| 24-Mar-2025 | 157.00 | 157.00 | 154.00 | 154.00 | 127,100 | 0 |
| 21-Mar-2025 | 160.00 | 160.00 | 153.00 | 160.00 | 43,500 | 0 |
| 20-Mar-2025 | 158.00 | 161.00 | 155.00 | 160.00 | 14,200 | 0 |
| 19-Mar-2025 | 159.00 | 159.00 | 155.00 | 158.00 | 14,200 | 0 |
| 18-Mar-2025 | 156.00 | 160.00 | 154.00 | 159.00 | 109,300 | 0 |
| 17-Mar-2025 | 158.00 | 158.00 | 155.00 | 157.00 | 19,100 | 0 |
| 14-Mar-2025 | 153.00 | 159.00 | 153.00 | 158.00 | 1,500 | 0 |
| 13-Mar-2025 | 158.00 | 161.00 | 157.00 | 160.00 | 119,400 | 0 |
| 12-Mar-2025 | 159.00 | 159.00 | 156.00 | 158.00 | 7,500 | 0 |
| 11-Mar-2025 | 159.00 | 163.00 | 158.00 | 158.00 | 74,400 | 0 |
| 10-Mar-2025 | 159.00 | 159.00 | 158.00 | 159.00 | 19,400 | 0 |
| 07-Mar-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 8,700 | 0 |
| 06-Mar-2025 | 161.00 | 161.00 | 155.00 | 156.00 | 105,800 | 0 |
| 05-Mar-2025 | 161.00 | 166.00 | 156.00 | 156.00 | 334,800 | 0 |
| 04-Mar-2025 | 161.00 | 161.00 | 160.00 | 160.00 | 5,700 | 0 |
| 03-Mar-2025 | 157.00 | 161.00 | 156.00 | 160.00 | 22,100 | 0 |
| 28-Feb-2025 | 163.00 | 163.00 | 157.00 | 160.00 | 31,800 | 0 |
| 27-Feb-2025 | 161.00 | 162.00 | 160.00 | 162.00 | 50,600 | 0 |
| 26-Feb-2025 | 161.00 | 162.00 | 157.00 | 162.00 | 2,558,900 | 0 |
| 25-Feb-2025 | 161.00 | 162.00 | 161.00 | 161.00 | 3,424,800 | 0 |
| 24-Feb-2025 | 158.00 | 165.00 | 157.00 | 163.00 | 1,888,400 | 0 |
| 21-Feb-2025 | 158.00 | 162.00 | 158.00 | 158.00 | 16,500 | 0 |
| 20-Feb-2025 | 164.00 | 164.00 | 158.00 | 158.00 | 10,500 | 0 |
| 19-Feb-2025 | 159.00 | 164.00 | 157.00 | 158.00 | 26,000 | 0 |
| 18-Feb-2025 | 163.00 | 163.00 | 158.00 | 159.00 | 21,200 | 0 |
| 17-Feb-2025 | 164.00 | 164.00 | 156.00 | 156.00 | 23,500 | 0 |
| 14-Feb-2025 | 160.00 | 164.00 | 158.00 | 158.00 | 25,800 | 0 |
| 13-Feb-2025 | 159.00 | 161.00 | 157.00 | 160.00 | 71,700 | 0 |
| 12-Feb-2025 | 160.00 | 169.00 | 159.00 | 159.00 | 101,000 | 0 |
| 11-Feb-2025 | 162.00 | 162.00 | 158.00 | 160.00 | 1,551,000 | 0 |
| 10-Feb-2025 | 163.00 | 163.00 | 159.00 | 162.00 | 16,500 | 0 |
| 07-Feb-2025 | 163.00 | 163.00 | 159.00 | 162.00 | 31,800 | 0 |
| 06-Feb-2025 | 168.00 | 168.00 | 161.00 | 165.00 | 79,400 | 0 |
| 05-Feb-2025 | 164.00 | 168.00 | 164.00 | 168.00 | 2,400 | 0 |
| 04-Feb-2025 | 168.00 | 168.00 | 165.00 | 165.00 | 20,500 | 0 |
| 03-Feb-2025 | 165.00 | 165.00 | 163.00 | 165.00 | 40,200 | 0 |
| 31-Jan-2025 | 163.00 | 168.00 | 163.00 | 167.00 | 13,100 | 0 |
| 30-Jan-2025 | 164.00 | 169.00 | 163.00 | 165.00 | 1,546,800 | 0 |
| 24-Jan-2025 | 165.00 | 165.00 | 165.00 | 165.00 | 13,900 | 0 |
| 23-Jan-2025 | 165.00 | 169.00 | 164.00 | 165.00 | 1,825,800 | 0 |
| 22-Jan-2025 | 167.00 | 170.00 | 165.00 | 165.00 | 70,800 | 0 |
| 21-Jan-2025 | 166.00 | 170.00 | 164.00 | 165.00 | 384,400 | 0 |
| 20-Jan-2025 | 170.00 | 175.00 | 165.00 | 166.00 | 2,290,900 | 0 |
| 17-Jan-2025 | 168.00 | 170.00 | 165.00 | 170.00 | 27,400 | 0 |
| 16-Jan-2025 | 168.00 | 169.00 | 164.00 | 166.00 | 1,709,200 | 0 |
| 15-Jan-2025 | 168.00 | 168.00 | 166.00 | 168.00 | 1,744,500 | 0 |
| 14-Jan-2025 | 169.00 | 170.00 | 165.00 | 168.00 | 1,809,300 | 0 |
| 13-Jan-2025 | 167.00 | 170.00 | 163.00 | 168.00 | 1,776,000 | 0 |
| 10-Jan-2025 | 166.00 | 171.00 | 166.00 | 166.00 | 54,400 | 0 |
| 09-Jan-2025 | 164.00 | 185.00 | 163.00 | 170.00 | 1,133,900 | 0 |
| 08-Jan-2025 | 167.00 | 167.00 | 163.00 | 163.00 | 100,700 | 0 |
| 07-Jan-2025 | 167.00 | 170.00 | 167.00 | 167.00 | 2,700 | 0 |
| 06-Jan-2025 | 172.00 | 172.00 | 167.00 | 170.00 | 69,000 | 0 |
| 03-Jan-2025 | 168.00 | 169.00 | 168.00 | 169.00 | 9,300 | 0 |
| 02-Jan-2025 | 168.00 | 170.00 | 166.00 | 168.00 | 51,300 | 0 |
| 30-Dec-2024 | 168.00 | 168.00 | 162.00 | 167.00 | 59,500 | 0 |
| 27-Dec-2024 | 170.00 | 170.00 | 168.00 | 168.00 | 36,600 | 0 |
| 24-Dec-2024 | 167.00 | 170.00 | 162.00 | 168.00 | 48,700 | 0 |
| 23-Dec-2024 | 167.00 | 170.00 | 161.00 | 166.00 | 23,000 | 0 |
| 20-Dec-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 146,200 | 0 |
| 19-Dec-2024 | 170.00 | 170.00 | 168.00 | 169.00 | 19,400 | 0 |
| 18-Dec-2024 | 170.00 | 171.00 | 170.00 | 170.00 | 122,100 | 0 |
| 17-Dec-2024 | 171.00 | 174.00 | 170.00 | 170.00 | 56,500 | 0 |
| 16-Dec-2024 | 175.00 | 175.00 | 171.00 | 171.00 | 3,800 | 0 |
| 13-Dec-2024 | 172.00 | 175.00 | 170.00 | 175.00 | 24,900 | 0 |
| 12-Dec-2024 | 178.00 | 178.00 | 172.00 | 173.00 | 97,500 | 0 |
| 11-Dec-2024 | 173.00 | 179.00 | 170.00 | 178.00 | 116,200 | 0 |
| 10-Dec-2024 | 170.00 | 174.00 | 170.00 | 174.00 | 59,300 | 0 |
| 09-Dec-2024 | 173.00 | 176.00 | 169.00 | 170.00 | 138,900 | 0 |
| 06-Dec-2024 | 176.00 | 180.00 | 172.00 | 173.00 | 76,000 | 0 |
| 05-Dec-2024 | 172.00 | 181.00 | 172.00 | 176.00 | 395,400 | 0 |
| 04-Dec-2024 | 167.00 | 175.00 | 167.00 | 169.00 | 19,900 | 0 |
| 03-Dec-2024 | 174.00 | 175.00 | 169.00 | 169.00 | 63,600 | 0 |
| 02-Dec-2024 | 170.00 | 174.00 | 166.00 | 174.00 | 1,541,200 | 0 |
| 29-Nov-2024 | 172.00 | 172.00 | 165.00 | 170.00 | 102,300 | 0 |
| 28-Nov-2024 | 173.00 | 173.00 | 170.00 | 172.00 | 116,600 | 0 |
| 26-Nov-2024 | 175.00 | 175.00 | 171.00 | 173.00 | 43,000 | 0 |
| 25-Nov-2024 | 174.00 | 175.00 | 172.00 | 174.00 | 52,400 | 0 |