| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 347.45 | 360.96 | 347.45 | 351.31 | 2,066,975 | 0 |
| 06-May-2025 | 357.10 | 357.10 | 345.52 | 345.52 | 3,065,079 | 0 |
| 05-May-2025 | 362.89 | 364.82 | 351.31 | 355.17 | 1,481,043 | 0 |
| 02-May-2025 | 366.75 | 368.68 | 362.89 | 364.82 | 350,833 | 0 |
| 30-Apr-2025 | 368.68 | 370.61 | 359.03 | 368.68 | 1,942,536 | 0 |
| 29-Apr-2025 | 368.68 | 372.54 | 362.89 | 368.68 | 1,829,287 | 0 |
| 28-Apr-2025 | 380.26 | 382.19 | 366.75 | 368.68 | 3,745,505 | 0 |
| 25-Apr-2025 | 364.82 | 386.05 | 362.89 | 380.26 | 3,914,187 | 0 |
| 24-Apr-2025 | 360.96 | 366.75 | 357.10 | 360.96 | 1,890,004 | 0 |
| 23-Apr-2025 | 345.52 | 359.03 | 345.52 | 357.10 | 2,851,429 | 0 |
| 22-Apr-2025 | 341.66 | 347.45 | 337.80 | 345.52 | 993,441 | 0 |
| 21-Apr-2025 | 343.59 | 347.45 | 337.80 | 339.73 | 863,303 | 0 |
| 17-Apr-2025 | 345.52 | 345.52 | 337.80 | 343.59 | 1,067,317 | 0 |
| 16-Apr-2025 | 347.45 | 351.31 | 341.66 | 343.59 | 917,700 | 0 |
| 15-Apr-2025 | 349.38 | 353.24 | 347.45 | 347.45 | 667,578 | 0 |
| 14-Apr-2025 | 341.66 | 349.38 | 339.73 | 347.45 | 1,371,214 | 0 |
| 11-Apr-2025 | 349.38 | 353.24 | 337.80 | 339.73 | 2,582,864 | 0 |
| 10-Apr-2025 | 339.73 | 357.10 | 339.73 | 347.45 | 3,962,056 | 0 |
| 09-Apr-2025 | 328.14 | 345.52 | 328.14 | 335.87 | 5,897,858 | 0 |
| 08-Apr-2025 | 328.14 | 341.66 | 314.63 | 326.21 | 9,825,826 | 0 |
| 27-Mar-2025 | 345.52 | 357.10 | 345.52 | 351.31 | 3,310,434 | 0 |
| 26-Mar-2025 | 337.80 | 355.17 | 337.80 | 347.45 | 2,514,479 | 0 |
| 25-Mar-2025 | 351.31 | 351.31 | 337.80 | 337.80 | 3,996,870 | 0 |
| 24-Mar-2025 | 349.38 | 351.31 | 330.07 | 343.59 | 3,234,486 | 0 |
| 21-Mar-2025 | 359.03 | 359.03 | 339.73 | 347.45 | 856,050 | 0 |
| 20-Mar-2025 | 364.82 | 366.75 | 355.17 | 355.17 | 471,646 | 0 |
| 19-Mar-2025 | 353.24 | 364.82 | 353.24 | 362.89 | 971,371 | 0 |
| 18-Mar-2025 | 353.24 | 359.03 | 341.66 | 355.17 | 3,576,720 | 0 |
| 17-Mar-2025 | 357.10 | 362.89 | 347.45 | 353.24 | 1,363,236 | 0 |
| 14-Mar-2025 | 349.38 | 353.24 | 345.52 | 347.45 | 1,754,996 | 0 |
| 13-Mar-2025 | 353.24 | 357.10 | 347.45 | 347.45 | 2,288,914 | 0 |
| 12-Mar-2025 | 355.17 | 357.10 | 351.31 | 353.24 | 2,574,575 | 0 |
| 11-Mar-2025 | 362.89 | 362.89 | 351.31 | 355.17 | 4,349,258 | 0 |
| 10-Mar-2025 | 364.82 | 370.61 | 359.03 | 366.75 | 728,710 | 0 |
| 07-Mar-2025 | 353.24 | 366.75 | 353.24 | 366.75 | 3,453,938 | 0 |
| 06-Mar-2025 | 364.82 | 364.82 | 351.31 | 353.24 | 7,166,081 | 0 |
| 05-Mar-2025 | 341.66 | 368.68 | 335.87 | 364.82 | 7,367,504 | 0 |
| 04-Mar-2025 | 370.61 | 370.61 | 339.73 | 341.66 | 7,053,142 | 0 |
| 03-Mar-2025 | 370.61 | 370.61 | 357.10 | 370.61 | 6,845,295 | 0 |
| 28-Feb-2025 | 362.89 | 368.68 | 349.38 | 368.68 | 2,459,254 | 0 |
| 27-Feb-2025 | 368.68 | 370.61 | 357.10 | 362.89 | 2,600,789 | 0 |
| 26-Feb-2025 | 370.61 | 372.54 | 357.10 | 366.75 | 8,448,602 | 0 |
| 25-Feb-2025 | 387.98 | 387.98 | 370.61 | 370.61 | 7,976,334 | 0 |
| 24-Feb-2025 | 389.91 | 389.91 | 380.26 | 387.98 | 2,057,339 | 0 |
| 21-Feb-2025 | 393.77 | 399.56 | 386.05 | 387.98 | 3,668,624 | 0 |
| 20-Feb-2025 | 395.70 | 397.63 | 386.05 | 393.77 | 4,473,386 | 0 |
| 19-Feb-2025 | 397.63 | 401.49 | 387.98 | 395.70 | 5,026,369 | 0 |
| 18-Feb-2025 | 397.63 | 403.42 | 393.77 | 395.70 | 1,183,674 | 0 |
| 17-Feb-2025 | 397.63 | 403.42 | 393.77 | 397.63 | 472,578 | 0 |
| 14-Feb-2025 | 403.42 | 403.42 | 395.70 | 397.63 | 1,022,556 | 0 |
| 13-Feb-2025 | 395.70 | 397.63 | 393.77 | 395.70 | 115,632 | 0 |
| 12-Feb-2025 | 387.98 | 397.63 | 387.98 | 393.77 | 654,315 | 0 |
| 11-Feb-2025 | 395.70 | 405.35 | 384.12 | 387.98 | 4,285,640 | 0 |
| 10-Feb-2025 | 391.84 | 395.70 | 384.12 | 395.70 | 3,332,918 | 0 |
| 07-Feb-2025 | 395.70 | 397.63 | 386.05 | 391.84 | 2,269,435 | 0 |
| 06-Feb-2025 | 397.63 | 397.63 | 387.98 | 397.63 | 2,181,156 | 0 |
| 05-Feb-2025 | 409.22 | 409.22 | 386.05 | 386.05 | 13,222,156 | 0 |
| 04-Feb-2025 | 407.28 | 411.15 | 401.49 | 409.22 | 1,134,458 | 0 |
| 03-Feb-2025 | 418.87 | 418.87 | 403.42 | 407.28 | 972,096 | 0 |
| 31-Jan-2025 | 420.80 | 424.66 | 411.15 | 418.87 | 1,154,041 | 0 |
| 30-Jan-2025 | 420.80 | 424.66 | 395.70 | 424.66 | 5,169,148 | 0 |
| 24-Jan-2025 | 440.10 | 442.03 | 413.08 | 418.87 | 4,538,248 | 0 |
| 23-Jan-2025 | 426.59 | 451.68 | 418.87 | 440.10 | 8,421,455 | 0 |
| 22-Jan-2025 | 432.38 | 436.24 | 416.94 | 424.66 | 4,835,514 | 0 |
| 21-Jan-2025 | 411.15 | 432.38 | 411.15 | 430.45 | 4,337,653 | 0 |
| 20-Jan-2025 | 407.28 | 415.01 | 403.42 | 411.15 | 4,288,437 | 0 |
| 17-Jan-2025 | 415.01 | 415.01 | 407.28 | 407.28 | 883,404 | 0 |
| 16-Jan-2025 | 401.49 | 415.01 | 395.70 | 415.01 | 8,234,745 | 0 |
| 15-Jan-2025 | 401.49 | 403.42 | 395.70 | 399.56 | 4,136,333 | 0 |
| 14-Jan-2025 | 409.22 | 416.94 | 395.70 | 401.49 | 2,569,705 | 0 |
| 13-Jan-2025 | 393.77 | 416.94 | 393.77 | 409.22 | 8,936,516 | 0 |
| 10-Jan-2025 | 389.91 | 391.84 | 380.26 | 386.05 | 5,627,739 | 0 |
| 09-Jan-2025 | 393.77 | 393.77 | 386.05 | 389.91 | 1,762,767 | 0 |
| 08-Jan-2025 | 407.28 | 407.28 | 391.84 | 393.77 | 8,941,903 | 0 |
| 07-Jan-2025 | 413.08 | 422.73 | 403.42 | 407.28 | 2,451,586 | 0 |
| 06-Jan-2025 | 420.80 | 424.66 | 407.28 | 411.15 | 2,390,144 | 0 |
| 03-Jan-2025 | 424.66 | 428.52 | 420.80 | 420.80 | 1,829,805 | 0 |
| 02-Jan-2025 | 424.66 | 426.59 | 415.01 | 424.66 | 965,051 | 0 |
| 30-Dec-2024 | 430.45 | 430.45 | 420.80 | 424.66 | 510,501 | 0 |
| 27-Dec-2024 | 424.66 | 432.38 | 424.66 | 428.52 | 302,653 | 0 |
| 24-Dec-2024 | 434.31 | 434.31 | 422.73 | 430.45 | 438,800 | 0 |
| 23-Dec-2024 | 411.15 | 434.31 | 411.15 | 434.31 | 2,653,424 | 0 |
| 20-Dec-2024 | 405.35 | 415.01 | 405.35 | 409.22 | 1,107,830 | 0 |
| 19-Dec-2024 | 413.08 | 415.01 | 403.42 | 405.35 | 3,941,541 | 0 |
| 18-Dec-2024 | 416.94 | 420.80 | 405.35 | 413.08 | 3,638,369 | 0 |
| 17-Dec-2024 | 436.24 | 436.24 | 409.22 | 411.15 | 11,974,863 | 0 |
| 16-Dec-2024 | 440.10 | 440.10 | 430.45 | 436.24 | 3,757,317 | 0 |
| 13-Dec-2024 | 436.24 | 440.10 | 432.38 | 436.24 | 4,052,407 | 0 |
| 12-Dec-2024 | 451.68 | 451.68 | 430.45 | 434.31 | 9,514,365 | 0 |
| 11-Dec-2024 | 451.68 | 453.61 | 442.03 | 447.82 | 4,412,358 | 0 |
| 10-Dec-2024 | 451.68 | 455.54 | 447.82 | 451.68 | 2,110,700 | 0 |
| 09-Dec-2024 | 445.89 | 449.75 | 440.10 | 445.89 | 5,251,520 | 0 |
| 06-Dec-2024 | 445.89 | 449.75 | 440.10 | 443.96 | 1,459,803 | 0 |
| 05-Dec-2024 | 451.68 | 451.68 | 442.03 | 445.89 | 5,392,123 | 0 |
| 04-Dec-2024 | 461.33 | 461.33 | 447.82 | 451.68 | 5,881,901 | 0 |
| 03-Dec-2024 | 443.96 | 461.33 | 443.96 | 461.33 | 2,329,323 | 0 |
| 02-Dec-2024 | 451.68 | 457.47 | 440.10 | 442.03 | 4,613,471 | 0 |
| 29-Nov-2024 | 453.61 | 455.54 | 443.96 | 451.68 | 1,243,148 | 0 |
| 28-Nov-2024 | 449.75 | 455.54 | 447.82 | 455.54 | 3,419,850 | 0 |
| 26-Nov-2024 | 455.54 | 461.33 | 442.03 | 449.75 | 5,367,152 | 0 |