| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 148.00 | 154.00 | 138.00 | 147.00 | 1,023,600 | 0 |
| 05-May-2025 | 142.00 | 153.00 | 141.00 | 152.00 | 1,943,300 | 0 |
| 02-May-2025 | 147.00 | 151.00 | 130.00 | 141.00 | 3,547,500 | 0 |
| 30-Apr-2025 | 177.00 | 177.00 | 151.00 | 151.00 | 5,295,300 | 0 |
| 29-Apr-2025 | 177.00 | 177.00 | 173.00 | 177.00 | 98,500 | 0 |
| 28-Apr-2025 | 173.00 | 180.00 | 173.00 | 176.00 | 156,600 | 0 |
| 25-Apr-2025 | 173.00 | 190.00 | 171.00 | 173.00 | 291,400 | 0 |
| 24-Apr-2025 | 175.00 | 175.00 | 170.00 | 173.00 | 76,000 | 0 |
| 23-Apr-2025 | 167.00 | 173.00 | 167.00 | 171.00 | 77,800 | 0 |
| 22-Apr-2025 | 167.00 | 170.00 | 167.00 | 167.00 | 162,600 | 0 |
| 21-Apr-2025 | 171.00 | 172.00 | 168.00 | 168.00 | 69,000 | 0 |
| 17-Apr-2025 | 167.00 | 171.00 | 167.00 | 171.00 | 40,800 | 0 |
| 16-Apr-2025 | 164.00 | 173.00 | 164.00 | 167.00 | 109,100 | 0 |
| 15-Apr-2025 | 163.00 | 170.00 | 163.00 | 167.00 | 178,900 | 0 |
| 14-Apr-2025 | 167.00 | 173.00 | 162.00 | 163.00 | 111,700 | 0 |
| 11-Apr-2025 | 167.00 | 168.00 | 163.00 | 163.00 | 448,800 | 0 |
| 10-Apr-2025 | 171.00 | 171.00 | 163.00 | 165.00 | 364,700 | 0 |
| 09-Apr-2025 | 176.00 | 176.00 | 157.00 | 163.00 | 557,200 | 0 |
| 08-Apr-2025 | 173.00 | 183.00 | 165.00 | 178.00 | 558,300 | 0 |
| 27-Mar-2025 | 182.00 | 183.00 | 175.00 | 176.00 | 13,400 | 0 |
| 26-Mar-2025 | 183.00 | 190.00 | 177.00 | 184.00 | 175,000 | 0 |
| 25-Mar-2025 | 178.00 | 185.00 | 173.00 | 177.00 | 268,800 | 0 |
| 24-Mar-2025 | 188.00 | 188.00 | 173.00 | 178.00 | 96,400 | 0 |
| 21-Mar-2025 | 187.00 | 187.00 | 183.00 | 185.00 | 70,500 | 0 |
| 20-Mar-2025 | 184.00 | 189.00 | 182.00 | 188.00 | 107,600 | 0 |
| 19-Mar-2025 | 182.00 | 192.00 | 181.00 | 187.00 | 14,800 | 0 |
| 18-Mar-2025 | 191.00 | 191.00 | 178.00 | 182.00 | 531,100 | 0 |
| 17-Mar-2025 | 195.00 | 196.00 | 188.00 | 189.00 | 20,900 | 0 |
| 14-Mar-2025 | 192.00 | 196.00 | 188.00 | 193.00 | 235,200 | 0 |
| 13-Mar-2025 | 192.00 | 202.00 | 185.00 | 192.00 | 980,700 | 0 |
| 12-Mar-2025 | 173.00 | 193.00 | 173.00 | 192.00 | 1,111,800 | 0 |
| 11-Mar-2025 | 174.00 | 178.00 | 168.00 | 172.00 | 309,400 | 0 |
| 10-Mar-2025 | 198.00 | 228.00 | 174.00 | 174.00 | 6,724,600 | 0 |
| 07-Mar-2025 | 163.00 | 183.00 | 162.00 | 182.00 | 942,900 | 0 |
| 06-Mar-2025 | 161.00 | 165.00 | 161.00 | 162.00 | 196,300 | 0 |
| 05-Mar-2025 | 164.00 | 174.00 | 160.00 | 161.00 | 159,700 | 0 |
| 04-Mar-2025 | 165.00 | 168.00 | 161.00 | 161.00 | 83,700 | 0 |
| 03-Mar-2025 | 161.00 | 169.00 | 161.00 | 167.00 | 167,500 | 0 |
| 28-Feb-2025 | 166.00 | 202.00 | 160.00 | 163.00 | 1,670,800 | 0 |
| 27-Feb-2025 | 167.00 | 167.00 | 154.00 | 166.00 | 159,100 | 0 |
| 26-Feb-2025 | 166.00 | 168.00 | 162.00 | 165.00 | 188,700 | 0 |
| 25-Feb-2025 | 178.00 | 178.00 | 164.00 | 164.00 | 299,200 | 0 |
| 24-Feb-2025 | 179.00 | 180.00 | 176.00 | 176.00 | 144,200 | 0 |
| 21-Feb-2025 | 181.00 | 183.00 | 179.00 | 181.00 | 77,600 | 0 |
| 20-Feb-2025 | 183.00 | 183.00 | 179.00 | 181.00 | 76,100 | 0 |
| 19-Feb-2025 | 183.00 | 185.00 | 183.00 | 183.00 | 106,200 | 0 |
| 18-Feb-2025 | 182.00 | 184.00 | 181.00 | 182.00 | 174,800 | 0 |
| 17-Feb-2025 | 178.00 | 185.00 | 176.00 | 182.00 | 231,100 | 0 |
| 14-Feb-2025 | 180.00 | 184.00 | 178.00 | 178.00 | 108,300 | 0 |
| 13-Feb-2025 | 178.00 | 181.00 | 177.00 | 178.00 | 68,600 | 0 |
| 12-Feb-2025 | 179.00 | 181.00 | 178.00 | 178.00 | 246,600 | 0 |
| 11-Feb-2025 | 175.00 | 184.00 | 175.00 | 178.00 | 118,100 | 0 |
| 10-Feb-2025 | 178.00 | 196.00 | 176.00 | 179.00 | 1,125,000 | 0 |
| 07-Feb-2025 | 184.00 | 186.00 | 173.00 | 176.00 | 280,800 | 0 |
| 06-Feb-2025 | 189.00 | 190.00 | 183.00 | 183.00 | 348,000 | 0 |
| 05-Feb-2025 | 190.00 | 192.00 | 188.00 | 188.00 | 371,800 | 0 |
| 04-Feb-2025 | 184.00 | 195.00 | 181.00 | 189.00 | 701,900 | 0 |
| 03-Feb-2025 | 188.00 | 190.00 | 183.00 | 184.00 | 543,500 | 0 |
| 31-Jan-2025 | 194.00 | 194.00 | 188.00 | 188.00 | 1,017,600 | 0 |
| 30-Jan-2025 | 194.00 | 197.00 | 193.00 | 195.00 | 407,500 | 0 |
| 24-Jan-2025 | 206.00 | 206.00 | 194.00 | 194.00 | 2,290,200 | 0 |
| 23-Jan-2025 | 208.00 | 218.00 | 204.00 | 206.00 | 1,366,900 | 0 |
| 22-Jan-2025 | 234.00 | 238.00 | 208.00 | 208.00 | 2,194,300 | 0 |
| 21-Jan-2025 | 264.00 | 268.00 | 228.00 | 230.00 | 4,805,100 | 0 |
| 20-Jan-2025 | 280.00 | 292.00 | 234.00 | 254.00 | 24,842,500 | 0 |
| 17-Jan-2025 | 230.00 | 246.00 | 220.00 | 234.00 | 1,266,500 | 0 |
| 16-Jan-2025 | 220.00 | 232.00 | 216.00 | 230.00 | 1,120,900 | 0 |
| 15-Jan-2025 | 230.00 | 236.00 | 214.00 | 220.00 | 1,295,000 | 0 |
| 14-Jan-2025 | 220.00 | 234.00 | 216.00 | 224.00 | 1,612,600 | 0 |
| 13-Jan-2025 | 208.00 | 228.00 | 204.00 | 218.00 | 1,516,500 | 0 |
| 10-Jan-2025 | 194.00 | 216.00 | 194.00 | 208.00 | 1,372,800 | 0 |
| 09-Jan-2025 | 193.00 | 194.00 | 190.00 | 194.00 | 26,100 | 0 |
| 08-Jan-2025 | 189.00 | 194.00 | 189.00 | 193.00 | 120,100 | 0 |
| 07-Jan-2025 | 194.00 | 194.00 | 188.00 | 189.00 | 136,800 | 0 |
| 06-Jan-2025 | 194.00 | 194.00 | 187.00 | 192.00 | 24,600 | 0 |
| 03-Jan-2025 | 194.00 | 194.00 | 189.00 | 193.00 | 46,800 | 0 |
| 02-Jan-2025 | 194.00 | 195.00 | 191.00 | 193.00 | 60,900 | 0 |
| 30-Dec-2024 | 193.00 | 195.00 | 190.00 | 194.00 | 14,800 | 0 |
| 27-Dec-2024 | 193.00 | 193.00 | 189.00 | 193.00 | 38,200 | 0 |
| 24-Dec-2024 | 195.00 | 195.00 | 189.00 | 193.00 | 135,100 | 0 |
| 23-Dec-2024 | 194.00 | 197.00 | 188.00 | 193.00 | 271,400 | 0 |
| 20-Dec-2024 | 199.00 | 199.00 | 189.00 | 195.00 | 229,600 | 0 |
| 19-Dec-2024 | 200.00 | 206.00 | 193.00 | 196.00 | 335,600 | 0 |
| 18-Dec-2024 | 202.00 | 202.00 | 197.00 | 197.00 | 49,900 | 0 |
| 17-Dec-2024 | 199.00 | 206.00 | 196.00 | 202.00 | 165,600 | 0 |
| 16-Dec-2024 | 200.00 | 206.00 | 193.00 | 202.00 | 733,300 | 0 |
| 13-Dec-2024 | 208.00 | 228.00 | 200.00 | 200.00 | 4,161,000 | 0 |
| 12-Dec-2024 | 202.00 | 210.00 | 200.00 | 206.00 | 445,700 | 0 |
| 11-Dec-2024 | 208.00 | 208.00 | 200.00 | 202.00 | 304,800 | 0 |
| 10-Dec-2024 | 210.00 | 210.00 | 199.00 | 204.00 | 1,135,800 | 0 |
| 09-Dec-2024 | 214.00 | 214.00 | 204.00 | 206.00 | 851,600 | 0 |
| 06-Dec-2024 | 210.00 | 214.00 | 202.00 | 210.00 | 1,265,900 | 0 |
| 05-Dec-2024 | 208.00 | 212.00 | 199.00 | 212.00 | 1,892,700 | 0 |
| 04-Dec-2024 | 208.00 | 218.00 | 202.00 | 208.00 | 1,238,200 | 0 |
| 03-Dec-2024 | 200.00 | 242.00 | 198.00 | 208.00 | 11,803,000 | 0 |
| 02-Dec-2024 | 204.00 | 206.00 | 198.00 | 200.00 | 277,600 | 0 |
| 29-Nov-2024 | 206.00 | 208.00 | 198.00 | 204.00 | 323,700 | 0 |
| 28-Nov-2024 | 206.00 | 218.00 | 196.00 | 206.00 | 2,598,300 | 0 |
| 26-Nov-2024 | 222.00 | 222.00 | 195.00 | 206.00 | 2,720,300 | 0 |
| 25-Nov-2024 | 226.00 | 240.00 | 212.00 | 220.00 | 3,635,000 | 0 |