| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 145.00 | 146.00 | 140.00 | 142.00 | 2,056,900 | 0 |
| 05-May-2025 | 143.00 | 147.00 | 141.00 | 143.00 | 2,953,500 | 0 |
| 02-May-2025 | 144.00 | 148.00 | 141.00 | 142.00 | 3,826,400 | 0 |
| 30-Apr-2025 | 148.00 | 149.00 | 141.00 | 143.00 | 6,553,600 | 0 |
| 29-Apr-2025 | 150.00 | 154.00 | 136.00 | 147.00 | 39,304,400 | 0 |
| 28-Apr-2025 | 185.00 | 204.00 | 159.00 | 159.00 | 59,429,000 | 0 |
| 25-Apr-2025 | 137.00 | 186.00 | 128.00 | 186.00 | 109,361,600 | 0 |
| 24-Apr-2025 | 116.00 | 150.00 | 115.00 | 138.00 | 60,862,400 | 0 |
| 23-Apr-2025 | 115.00 | 117.00 | 114.00 | 114.00 | 577,800 | 0 |
| 22-Apr-2025 | 117.00 | 117.00 | 114.00 | 116.00 | 369,700 | 0 |
| 21-Apr-2025 | 117.00 | 117.00 | 113.00 | 116.00 | 178,900 | 0 |
| 17-Apr-2025 | 116.00 | 117.00 | 113.00 | 115.00 | 449,500 | 0 |
| 16-Apr-2025 | 114.00 | 119.00 | 114.00 | 116.00 | 924,200 | 0 |
| 15-Apr-2025 | 113.00 | 119.00 | 113.00 | 115.00 | 504,300 | 0 |
| 14-Apr-2025 | 110.00 | 115.00 | 110.00 | 113.00 | 2,329,300 | 0 |
| 11-Apr-2025 | 110.00 | 118.00 | 107.00 | 110.00 | 3,237,500 | 0 |
| 10-Apr-2025 | 104.00 | 114.00 | 103.00 | 110.00 | 3,290,300 | 0 |
| 09-Apr-2025 | 114.00 | 117.00 | 101.00 | 103.00 | 1,503,900 | 0 |
| 08-Apr-2025 | 114.00 | 118.00 | 110.00 | 114.00 | 661,600 | 0 |
| 27-Mar-2025 | 120.00 | 124.00 | 118.00 | 120.00 | 4,542,100 | 0 |
| 26-Mar-2025 | 117.00 | 125.00 | 116.00 | 119.00 | 4,247,200 | 0 |
| 25-Mar-2025 | 119.00 | 122.00 | 115.00 | 116.00 | 3,380,700 | 0 |
| 24-Mar-2025 | 121.00 | 122.00 | 110.00 | 117.00 | 4,723,500 | 0 |
| 21-Mar-2025 | 125.00 | 126.00 | 119.00 | 121.00 | 3,004,100 | 0 |
| 20-Mar-2025 | 142.00 | 156.00 | 124.00 | 125.00 | 26,089,900 | 0 |
| 19-Mar-2025 | 109.00 | 140.00 | 109.00 | 137.00 | 8,377,700 | 0 |
| 18-Mar-2025 | 123.00 | 125.00 | 103.00 | 108.00 | 2,718,600 | 0 |
| 17-Mar-2025 | 120.00 | 125.00 | 119.00 | 123.00 | 2,872,500 | 0 |
| 14-Mar-2025 | 122.00 | 126.00 | 117.00 | 118.00 | 3,186,100 | 0 |
| 13-Mar-2025 | 123.00 | 125.00 | 120.00 | 122.00 | 1,354,800 | 0 |
| 12-Mar-2025 | 124.00 | 131.00 | 120.00 | 123.00 | 6,588,900 | 0 |
| 11-Mar-2025 | 127.00 | 128.00 | 121.00 | 123.00 | 1,444,400 | 0 |
| 10-Mar-2025 | 130.00 | 131.00 | 124.00 | 127.00 | 2,593,300 | 0 |
| 07-Mar-2025 | 140.00 | 151.00 | 130.00 | 130.00 | 25,741,600 | 0 |
| 06-Mar-2025 | 127.00 | 132.00 | 123.00 | 128.00 | 6,399,300 | 0 |
| 05-Mar-2025 | 124.00 | 144.00 | 121.00 | 125.00 | 16,227,900 | 0 |
| 04-Mar-2025 | 131.00 | 135.00 | 123.00 | 123.00 | 2,210,500 | 0 |
| 03-Mar-2025 | 131.00 | 139.00 | 127.00 | 130.00 | 3,517,500 | 0 |
| 28-Feb-2025 | 143.00 | 146.00 | 125.00 | 129.00 | 6,695,700 | 0 |
| 27-Feb-2025 | 180.00 | 195.00 | 138.00 | 142.00 | 75,425,800 | 0 |
| 26-Feb-2025 | 122.00 | 164.00 | 121.00 | 164.00 | 37,563,800 | 0 |
| 25-Feb-2025 | 126.00 | 129.00 | 122.00 | 122.00 | 1,624,200 | 0 |
| 24-Feb-2025 | 130.00 | 132.00 | 126.00 | 126.00 | 1,291,300 | 0 |
| 21-Feb-2025 | 131.00 | 134.00 | 128.00 | 132.00 | 2,754,200 | 0 |
| 20-Feb-2025 | 135.00 | 135.00 | 128.00 | 131.00 | 1,724,600 | 0 |
| 19-Feb-2025 | 133.00 | 138.00 | 133.00 | 134.00 | 1,715,900 | 0 |
| 18-Feb-2025 | 135.00 | 137.00 | 131.00 | 133.00 | 5,334,300 | 0 |
| 17-Feb-2025 | 117.00 | 149.00 | 116.00 | 135.00 | 33,364,400 | 0 |
| 14-Feb-2025 | 119.00 | 119.00 | 114.00 | 116.00 | 721,400 | 0 |
| 13-Feb-2025 | 114.00 | 124.00 | 114.00 | 116.00 | 2,921,000 | 0 |
| 12-Feb-2025 | 118.00 | 123.00 | 112.00 | 116.00 | 3,134,400 | 0 |
| 11-Feb-2025 | 131.00 | 133.00 | 118.00 | 118.00 | 2,213,700 | 0 |
| 10-Feb-2025 | 136.00 | 137.00 | 127.00 | 129.00 | 4,623,800 | 0 |
| 07-Feb-2025 | 145.00 | 145.00 | 134.00 | 136.00 | 1,767,800 | 0 |
| 06-Feb-2025 | 140.00 | 144.00 | 139.00 | 142.00 | 2,338,300 | 0 |
| 05-Feb-2025 | 146.00 | 148.00 | 140.00 | 140.00 | 4,682,200 | 0 |
| 04-Feb-2025 | 145.00 | 153.00 | 144.00 | 147.00 | 3,717,600 | 0 |
| 03-Feb-2025 | 154.00 | 156.00 | 142.00 | 145.00 | 5,644,800 | 0 |
| 31-Jan-2025 | 157.00 | 175.00 | 151.00 | 153.00 | 34,337,500 | 0 |
| 30-Jan-2025 | 149.00 | 177.00 | 148.00 | 154.00 | 37,886,600 | 0 |
| 24-Jan-2025 | 153.00 | 155.00 | 145.00 | 147.00 | 7,127,800 | 0 |
| 23-Jan-2025 | 151.00 | 158.00 | 143.00 | 150.00 | 9,198,900 | 0 |
| 22-Jan-2025 | 143.00 | 164.00 | 139.00 | 151.00 | 44,801,400 | 0 |
| 21-Jan-2025 | 150.00 | 151.00 | 139.00 | 140.00 | 12,037,800 | 0 |
| 20-Jan-2025 | 138.00 | 179.00 | 136.00 | 150.00 | 82,706,700 | 0 |
| 17-Jan-2025 | 144.00 | 146.00 | 127.00 | 137.00 | 5,443,100 | 0 |
| 16-Jan-2025 | 148.00 | 148.00 | 138.00 | 144.00 | 2,477,900 | 0 |
| 15-Jan-2025 | 146.00 | 151.00 | 144.00 | 147.00 | 1,644,800 | 0 |
| 14-Jan-2025 | 148.00 | 162.00 | 141.00 | 148.00 | 14,961,600 | 0 |
| 13-Jan-2025 | 160.00 | 161.00 | 148.00 | 148.00 | 5,126,700 | 0 |
| 10-Jan-2025 | 156.00 | 170.00 | 153.00 | 156.00 | 22,789,600 | 0 |
| 09-Jan-2025 | 159.00 | 160.00 | 151.00 | 154.00 | 5,651,000 | 0 |
| 08-Jan-2025 | 165.00 | 168.00 | 151.00 | 158.00 | 27,718,600 | 0 |
| 07-Jan-2025 | 149.00 | 185.00 | 147.00 | 161.00 | 130,000,100 | 0 |
| 06-Jan-2025 | 146.00 | 160.00 | 143.00 | 147.00 | 23,631,900 | 0 |
| 03-Jan-2025 | 156.00 | 182.00 | 138.00 | 142.00 | 86,827,800 | 0 |
| 02-Jan-2025 | 150.00 | 163.00 | 136.00 | 154.00 | 84,394,300 | 0 |
| 30-Dec-2024 | 102.00 | 136.00 | 100.00 | 136.00 | 100,921,100 | 0 |
| 27-Dec-2024 | 103.00 | 103.00 | 100.00 | 101.00 | 1,245,100 | 0 |
| 24-Dec-2024 | 106.00 | 108.00 | 102.00 | 102.00 | 4,316,000 | 0 |
| 23-Dec-2024 | 104.00 | 107.00 | 100.00 | 105.00 | 3,630,500 | 0 |
| 20-Dec-2024 | 103.00 | 106.00 | 100.00 | 101.00 | 2,733,000 | 0 |
| 19-Dec-2024 | 110.00 | 112.00 | 100.00 | 103.00 | 6,169,800 | 0 |
| 18-Dec-2024 | 116.00 | 123.00 | 108.00 | 110.00 | 20,241,100 | 0 |
| 17-Dec-2024 | 106.00 | 134.00 | 99.00 | 115.00 | 65,641,700 | 0 |
| 16-Dec-2024 | 95.00 | 121.00 | 95.00 | 105.00 | 58,802,000 | 0 |
| 13-Dec-2024 | 93.00 | 107.00 | 92.00 | 94.00 | 25,923,100 | 0 |
| 12-Dec-2024 | 94.00 | 95.00 | 92.00 | 93.00 | 570,400 | 0 |
| 11-Dec-2024 | 94.00 | 95.00 | 93.00 | 94.00 | 562,100 | 0 |
| 10-Dec-2024 | 93.00 | 95.00 | 92.00 | 94.00 | 610,200 | 0 |
| 09-Dec-2024 | 95.00 | 96.00 | 92.00 | 93.00 | 2,260,500 | 0 |
| 06-Dec-2024 | 91.00 | 104.00 | 91.00 | 95.00 | 14,021,900 | 0 |
| 05-Dec-2024 | 92.00 | 94.00 | 91.00 | 91.00 | 285,400 | 0 |
| 04-Dec-2024 | 93.00 | 93.00 | 88.00 | 92.00 | 715,000 | 0 |
| 03-Dec-2024 | 93.00 | 93.00 | 89.00 | 93.00 | 277,000 | 0 |
| 02-Dec-2024 | 92.00 | 93.00 | 90.00 | 93.00 | 189,300 | 0 |
| 29-Nov-2024 | 93.00 | 93.00 | 89.00 | 92.00 | 254,600 | 0 |
| 28-Nov-2024 | 93.00 | 95.00 | 91.00 | 93.00 | 334,800 | 0 |
| 26-Nov-2024 | 94.00 | 96.00 | 90.00 | 94.00 | 552,300 | 0 |
| 25-Nov-2024 | 94.00 | 97.00 | 90.00 | 94.00 | 721,400 | 0 |