| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 202.00 | 206.00 | 198.00 | 202.00 | 289,400 | 0 |
| 05-May-2025 | 200.00 | 234.00 | 200.00 | 202.00 | 5,887,700 | 0 |
| 02-May-2025 | 202.00 | 206.00 | 200.00 | 200.00 | 115,400 | 0 |
| 30-Apr-2025 | 202.00 | 210.00 | 202.00 | 204.00 | 109,300 | 0 |
| 29-Apr-2025 | 208.00 | 210.00 | 202.00 | 202.00 | 49,100 | 0 |
| 28-Apr-2025 | 202.00 | 210.00 | 202.00 | 206.00 | 158,800 | 0 |
| 25-Apr-2025 | 196.00 | 204.00 | 195.00 | 202.00 | 21,000 | 0 |
| 24-Apr-2025 | 206.00 | 206.00 | 200.00 | 200.00 | 84,800 | 0 |
| 23-Apr-2025 | 199.00 | 204.00 | 193.00 | 200.00 | 73,900 | 0 |
| 22-Apr-2025 | 198.00 | 200.00 | 197.00 | 199.00 | 48,000 | 0 |
| 21-Apr-2025 | 195.00 | 202.00 | 195.00 | 195.00 | 8,300 | 0 |
| 17-Apr-2025 | 196.00 | 218.00 | 191.00 | 200.00 | 275,300 | 0 |
| 16-Apr-2025 | 198.00 | 200.00 | 196.00 | 196.00 | 51,000 | 0 |
| 15-Apr-2025 | 199.00 | 199.00 | 190.00 | 197.00 | 53,800 | 0 |
| 14-Apr-2025 | 200.00 | 200.00 | 192.00 | 199.00 | 11,100 | 0 |
| 11-Apr-2025 | 197.00 | 199.00 | 186.00 | 199.00 | 58,200 | 0 |
| 10-Apr-2025 | 196.00 | 196.00 | 192.00 | 195.00 | 36,200 | 0 |
| 09-Apr-2025 | 191.00 | 199.00 | 190.00 | 196.00 | 42,200 | 0 |
| 08-Apr-2025 | 188.00 | 197.00 | 188.00 | 191.00 | 35,400 | 0 |
| 27-Mar-2025 | 204.00 | 208.00 | 190.00 | 202.00 | 42,900 | 0 |
| 26-Mar-2025 | 197.00 | 210.00 | 197.00 | 200.00 | 73,200 | 0 |
| 25-Mar-2025 | 200.00 | 202.00 | 195.00 | 197.00 | 32,700 | 0 |
| 24-Mar-2025 | 202.00 | 202.00 | 195.00 | 197.00 | 27,100 | 0 |
| 21-Mar-2025 | 199.00 | 206.00 | 194.00 | 202.00 | 15,800 | 0 |
| 20-Mar-2025 | 193.00 | 202.00 | 183.00 | 199.00 | 109,900 | 0 |
| 19-Mar-2025 | 193.00 | 206.00 | 180.00 | 202.00 | 32,800 | 0 |
| 18-Mar-2025 | 208.00 | 208.00 | 192.00 | 200.00 | 137,600 | 0 |
| 17-Mar-2025 | 208.00 | 212.00 | 198.00 | 206.00 | 367,300 | 0 |
| 14-Mar-2025 | 210.00 | 216.00 | 206.00 | 208.00 | 67,600 | 0 |
| 13-Mar-2025 | 214.00 | 218.00 | 210.00 | 210.00 | 70,900 | 0 |
| 12-Mar-2025 | 210.00 | 244.00 | 208.00 | 214.00 | 1,605,500 | 0 |
| 11-Mar-2025 | 214.00 | 214.00 | 206.00 | 210.00 | 254,300 | 0 |
| 10-Mar-2025 | 210.00 | 214.00 | 208.00 | 208.00 | 81,600 | 0 |
| 07-Mar-2025 | 212.00 | 214.00 | 208.00 | 214.00 | 49,500 | 0 |
| 06-Mar-2025 | 212.00 | 214.00 | 208.00 | 212.00 | 53,100 | 0 |
| 05-Mar-2025 | 210.00 | 214.00 | 208.00 | 212.00 | 336,700 | 0 |
| 04-Mar-2025 | 208.00 | 212.00 | 206.00 | 206.00 | 83,700 | 0 |
| 03-Mar-2025 | 212.00 | 212.00 | 206.00 | 210.00 | 98,100 | 0 |
| 28-Feb-2025 | 208.00 | 214.00 | 204.00 | 204.00 | 188,200 | 0 |
| 27-Feb-2025 | 210.00 | 214.00 | 206.00 | 208.00 | 115,600 | 0 |
| 26-Feb-2025 | 212.00 | 220.00 | 210.00 | 210.00 | 71,700 | 0 |
| 25-Feb-2025 | 212.00 | 216.00 | 210.00 | 214.00 | 150,800 | 0 |
| 24-Feb-2025 | 220.00 | 220.00 | 212.00 | 214.00 | 66,300 | 0 |
| 21-Feb-2025 | 216.00 | 222.00 | 214.00 | 216.00 | 357,100 | 0 |
| 20-Feb-2025 | 220.00 | 220.00 | 214.00 | 216.00 | 58,900 | 0 |
| 19-Feb-2025 | 226.00 | 226.00 | 216.00 | 218.00 | 593,100 | 0 |
| 18-Feb-2025 | 216.00 | 254.00 | 210.00 | 226.00 | 4,456,500 | 0 |
| 17-Feb-2025 | 216.00 | 216.00 | 210.00 | 214.00 | 112,900 | 0 |
| 14-Feb-2025 | 208.00 | 216.00 | 208.00 | 214.00 | 204,600 | 0 |
| 13-Feb-2025 | 210.00 | 222.00 | 210.00 | 214.00 | 117,200 | 0 |
| 12-Feb-2025 | 214.00 | 228.00 | 206.00 | 210.00 | 338,900 | 0 |
| 11-Feb-2025 | 214.00 | 214.00 | 208.00 | 208.00 | 63,900 | 0 |
| 10-Feb-2025 | 214.00 | 214.00 | 206.00 | 212.00 | 67,900 | 0 |
| 07-Feb-2025 | 210.00 | 218.00 | 206.00 | 206.00 | 160,300 | 0 |
| 06-Feb-2025 | 214.00 | 216.00 | 206.00 | 210.00 | 240,000 | 0 |
| 05-Feb-2025 | 216.00 | 220.00 | 210.00 | 214.00 | 128,900 | 0 |
| 04-Feb-2025 | 212.00 | 222.00 | 212.00 | 216.00 | 172,000 | 0 |
| 03-Feb-2025 | 214.00 | 222.00 | 208.00 | 210.00 | 503,300 | 0 |
| 31-Jan-2025 | 220.00 | 222.00 | 212.00 | 214.00 | 200,400 | 0 |
| 30-Jan-2025 | 214.00 | 222.00 | 210.00 | 214.00 | 431,500 | 0 |
| 24-Jan-2025 | 226.00 | 234.00 | 210.00 | 212.00 | 680,500 | 0 |
| 23-Jan-2025 | 264.00 | 272.00 | 220.00 | 226.00 | 4,185,600 | 0 |
| 22-Jan-2025 | 212.00 | 256.00 | 206.00 | 256.00 | 9,315,700 | 0 |
| 21-Jan-2025 | 206.00 | 218.00 | 206.00 | 206.00 | 506,800 | 0 |
| 20-Jan-2025 | 208.00 | 212.00 | 206.00 | 210.00 | 86,500 | 0 |
| 17-Jan-2025 | 210.00 | 214.00 | 202.00 | 208.00 | 377,900 | 0 |
| 16-Jan-2025 | 210.00 | 210.00 | 208.00 | 210.00 | 117,500 | 0 |
| 15-Jan-2025 | 216.00 | 218.00 | 208.00 | 210.00 | 273,300 | 0 |
| 14-Jan-2025 | 206.00 | 216.00 | 206.00 | 212.00 | 175,000 | 0 |
| 13-Jan-2025 | 214.00 | 218.00 | 204.00 | 206.00 | 401,700 | 0 |
| 10-Jan-2025 | 212.00 | 246.00 | 210.00 | 210.00 | 5,278,100 | 0 |
| 09-Jan-2025 | 216.00 | 216.00 | 204.00 | 204.00 | 196,500 | 0 |
| 08-Jan-2025 | 216.00 | 220.00 | 210.00 | 212.00 | 267,000 | 0 |
| 07-Jan-2025 | 220.00 | 236.00 | 214.00 | 220.00 | 1,014,600 | 0 |
| 06-Jan-2025 | 224.00 | 238.00 | 214.00 | 222.00 | 283,700 | 0 |
| 03-Jan-2025 | 222.00 | 234.00 | 222.00 | 224.00 | 543,300 | 0 |
| 02-Jan-2025 | 230.00 | 234.00 | 222.00 | 228.00 | 415,500 | 0 |
| 30-Dec-2024 | 236.00 | 236.00 | 222.00 | 230.00 | 768,900 | 0 |
| 27-Dec-2024 | 248.00 | 252.00 | 222.00 | 234.00 | 1,606,500 | 0 |
| 24-Dec-2024 | 296.00 | 318.00 | 234.00 | 244.00 | 14,306,000 | 0 |
| 23-Dec-2024 | 200.00 | 268.00 | 200.00 | 268.00 | 7,147,800 | 0 |
| 20-Dec-2024 | 214.00 | 220.00 | 196.00 | 199.00 | 1,049,100 | 0 |
| 19-Dec-2024 | 228.00 | 228.00 | 208.00 | 214.00 | 235,700 | 0 |
| 18-Dec-2024 | 232.00 | 236.00 | 224.00 | 228.00 | 216,100 | 0 |
| 17-Dec-2024 | 238.00 | 252.00 | 214.00 | 230.00 | 1,443,300 | 0 |
| 16-Dec-2024 | 240.00 | 240.00 | 232.00 | 238.00 | 183,700 | 0 |
| 13-Dec-2024 | 246.00 | 258.00 | 230.00 | 240.00 | 988,300 | 0 |
| 12-Dec-2024 | 248.00 | 248.00 | 238.00 | 242.00 | 236,000 | 0 |
| 11-Dec-2024 | 246.00 | 250.00 | 240.00 | 246.00 | 368,600 | 0 |
| 10-Dec-2024 | 248.00 | 252.00 | 242.00 | 244.00 | 291,700 | 0 |
| 09-Dec-2024 | 256.00 | 272.00 | 248.00 | 248.00 | 2,832,400 | 0 |
| 06-Dec-2024 | 262.00 | 266.00 | 252.00 | 256.00 | 1,183,700 | 0 |
| 05-Dec-2024 | 280.00 | 282.00 | 248.00 | 262.00 | 2,363,800 | 0 |
| 04-Dec-2024 | 282.00 | 288.00 | 270.00 | 280.00 | 1,312,000 | 0 |
| 03-Dec-2024 | 276.00 | 318.00 | 260.00 | 282.00 | 5,388,300 | 0 |
| 02-Dec-2024 | 312.00 | 330.00 | 266.00 | 276.00 | 6,147,600 | 0 |
| 29-Nov-2024 | 346.00 | 398.00 | 304.00 | 324.00 | 20,947,000 | 0 |
| 28-Nov-2024 | 276.00 | 326.00 | 276.00 | 326.00 | 40,554,500 | 0 |
| 26-Nov-2024 | 195.00 | 262.00 | 195.00 | 262.00 | 19,902,300 | 0 |
| 25-Nov-2024 | 195.00 | 200.00 | 193.00 | 195.00 | 15,400 | 0 |