| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 174.00 | 179.00 | 173.00 | 175.00 | 45,700 | 0 |
| 05-May-2025 | 179.00 | 189.00 | 170.00 | 173.00 | 223,500 | 0 |
| 02-May-2025 | 177.00 | 200.00 | 168.00 | 179.00 | 338,700 | 0 |
| 30-Apr-2025 | 179.00 | 187.00 | 165.00 | 177.00 | 97,800 | 0 |
| 29-Apr-2025 | 172.00 | 188.00 | 170.00 | 176.00 | 52,000 | 0 |
| 28-Apr-2025 | 171.00 | 190.00 | 165.00 | 172.00 | 164,100 | 0 |
| 25-Apr-2025 | 168.00 | 176.00 | 163.00 | 172.00 | 15,700 | 0 |
| 24-Apr-2025 | 180.00 | 183.00 | 166.00 | 168.00 | 93,100 | 0 |
| 23-Apr-2025 | 167.00 | 189.00 | 164.00 | 168.00 | 184,400 | 0 |
| 22-Apr-2025 | 168.00 | 168.00 | 161.00 | 165.00 | 20,900 | 0 |
| 21-Apr-2025 | 160.00 | 164.00 | 160.00 | 164.00 | 10,000 | 0 |
| 17-Apr-2025 | 160.00 | 164.00 | 160.00 | 164.00 | 5,900 | 0 |
| 16-Apr-2025 | 161.00 | 169.00 | 157.00 | 158.00 | 357,100 | 0 |
| 15-Apr-2025 | 163.00 | 163.00 | 158.00 | 161.00 | 68,200 | 0 |
| 14-Apr-2025 | 161.00 | 163.00 | 161.00 | 163.00 | 3,100 | 0 |
| 11-Apr-2025 | 169.00 | 169.00 | 159.00 | 161.00 | 14,500 | 0 |
| 10-Apr-2025 | 159.00 | 170.00 | 159.00 | 170.00 | 7,700 | 0 |
| 09-Apr-2025 | 169.00 | 172.00 | 158.00 | 158.00 | 135,900 | 0 |
| 08-Apr-2025 | 159.00 | 160.00 | 158.00 | 159.00 | 22,000 | 0 |
| 27-Mar-2025 | 173.00 | 173.00 | 170.00 | 173.00 | 9,400 | 0 |
| 26-Mar-2025 | 171.00 | 175.00 | 171.00 | 173.00 | 73,000 | 0 |
| 25-Mar-2025 | 168.00 | 175.00 | 165.00 | 173.00 | 17,100 | 0 |
| 24-Mar-2025 | 169.00 | 176.00 | 158.00 | 168.00 | 255,800 | 0 |
| 21-Mar-2025 | 165.00 | 165.00 | 159.00 | 165.00 | 14,500 | 0 |
| 20-Mar-2025 | 165.00 | 199.00 | 162.00 | 165.00 | 482,300 | 0 |
| 19-Mar-2025 | 164.00 | 166.00 | 156.00 | 165.00 | 163,000 | 0 |
| 18-Mar-2025 | 157.00 | 169.00 | 153.00 | 165.00 | 34,700 | 0 |
| 17-Mar-2025 | 162.00 | 174.00 | 158.00 | 160.00 | 46,100 | 0 |
| 14-Mar-2025 | 165.00 | 202.00 | 162.00 | 162.00 | 557,800 | 0 |
| 13-Mar-2025 | 155.00 | 162.00 | 155.00 | 156.00 | 91,400 | 0 |
| 12-Mar-2025 | 154.00 | 159.00 | 154.00 | 159.00 | 102,600 | 0 |
| 11-Mar-2025 | 155.00 | 161.00 | 155.00 | 155.00 | 11,300 | 0 |
| 10-Mar-2025 | 170.00 | 171.00 | 155.00 | 162.00 | 77,200 | 0 |
| 07-Mar-2025 | 155.00 | 155.00 | 152.00 | 155.00 | 40,900 | 0 |
| 06-Mar-2025 | 154.00 | 155.00 | 154.00 | 155.00 | 37,200 | 0 |
| 05-Mar-2025 | 163.00 | 163.00 | 155.00 | 156.00 | 14,500 | 0 |
| 04-Mar-2025 | 156.00 | 171.00 | 156.00 | 162.00 | 18,700 | 0 |
| 03-Mar-2025 | 156.00 | 156.00 | 156.00 | 156.00 | 200 | 0 |
| 28-Feb-2025 | 158.00 | 158.00 | 156.00 | 156.00 | 70,000 | 0 |
| 27-Feb-2025 | 157.00 | 158.00 | 156.00 | 158.00 | 144,900 | 0 |
| 26-Feb-2025 | 162.00 | 162.00 | 156.00 | 156.00 | 384,200 | 0 |
| 25-Feb-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 0 | 0 |
| 24-Feb-2025 | 160.00 | 160.00 | 156.00 | 159.00 | 3,900 | 0 |
| 21-Feb-2025 | 159.00 | 161.00 | 159.00 | 160.00 | 38,200 | 0 |
| 20-Feb-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 20,700 | 0 |
| 19-Feb-2025 | 165.00 | 165.00 | 163.00 | 163.00 | 32,000 | 0 |
| 18-Feb-2025 | 159.00 | 166.00 | 159.00 | 165.00 | 3,800 | 0 |
| 17-Feb-2025 | 158.00 | 166.00 | 158.00 | 166.00 | 5,000 | 0 |
| 14-Feb-2025 | 160.00 | 161.00 | 160.00 | 160.00 | 502,300 | 0 |
| 13-Feb-2025 | 159.00 | 159.00 | 159.00 | 159.00 | 5,000 | 0 |
| 12-Feb-2025 | 157.00 | 159.00 | 157.00 | 158.00 | 29,500 | 0 |
| 11-Feb-2025 | 161.00 | 161.00 | 156.00 | 157.00 | 15,800 | 0 |
| 10-Feb-2025 | 169.00 | 169.00 | 156.00 | 158.00 | 119,500 | 0 |
| 07-Feb-2025 | 160.00 | 163.00 | 160.00 | 161.00 | 11,200 | 0 |
| 06-Feb-2025 | 162.00 | 162.00 | 160.00 | 160.00 | 39,300 | 0 |
| 05-Feb-2025 | 169.00 | 169.00 | 162.00 | 162.00 | 12,200 | 0 |
| 04-Feb-2025 | 170.00 | 177.00 | 161.00 | 169.00 | 32,800 | 0 |
| 03-Feb-2025 | 170.00 | 170.00 | 162.00 | 169.00 | 25,100 | 0 |
| 31-Jan-2025 | 175.00 | 175.00 | 166.00 | 170.00 | 2,300 | 0 |
| 30-Jan-2025 | 164.00 | 184.00 | 164.00 | 175.00 | 117,600 | 0 |
| 24-Jan-2025 | 166.00 | 176.00 | 164.00 | 165.00 | 44,400 | 0 |
| 23-Jan-2025 | 175.00 | 175.00 | 164.00 | 166.00 | 23,300 | 0 |
| 22-Jan-2025 | 163.00 | 166.00 | 163.00 | 164.00 | 21,300 | 0 |
| 21-Jan-2025 | 166.00 | 166.00 | 162.00 | 162.00 | 108,000 | 0 |
| 20-Jan-2025 | 162.00 | 166.00 | 162.00 | 166.00 | 16,900 | 0 |
| 17-Jan-2025 | 164.00 | 164.00 | 163.00 | 163.00 | 12,900 | 0 |
| 16-Jan-2025 | 170.00 | 170.00 | 162.00 | 164.00 | 14,900 | 0 |
| 15-Jan-2025 | 163.00 | 173.00 | 161.00 | 170.00 | 287,600 | 0 |
| 14-Jan-2025 | 160.00 | 166.00 | 160.00 | 163.00 | 27,100 | 0 |
| 13-Jan-2025 | 163.00 | 172.00 | 159.00 | 160.00 | 524,900 | 0 |
| 10-Jan-2025 | 171.00 | 176.00 | 161.00 | 173.00 | 545,600 | 0 |
| 09-Jan-2025 | 167.00 | 180.00 | 167.00 | 170.00 | 129,400 | 0 |
| 08-Jan-2025 | 171.00 | 183.00 | 163.00 | 166.00 | 188,700 | 0 |
| 07-Jan-2025 | 162.00 | 172.00 | 161.00 | 171.00 | 72,300 | 0 |
| 06-Jan-2025 | 168.00 | 169.00 | 160.00 | 168.00 | 38,300 | 0 |
| 03-Jan-2025 | 162.00 | 170.00 | 162.00 | 170.00 | 4,400 | 0 |
| 02-Jan-2025 | 167.00 | 178.00 | 161.00 | 162.00 | 38,200 | 0 |
| 30-Dec-2024 | 166.00 | 170.00 | 160.00 | 168.00 | 71,900 | 0 |
| 27-Dec-2024 | 175.00 | 175.00 | 172.00 | 172.00 | 14,400 | 0 |
| 24-Dec-2024 | 165.00 | 172.00 | 165.00 | 172.00 | 12,500 | 0 |
| 23-Dec-2024 | 174.00 | 174.00 | 161.00 | 165.00 | 12,900 | 0 |
| 20-Dec-2024 | 168.00 | 170.00 | 168.00 | 170.00 | 5,200 | 0 |
| 19-Dec-2024 | 165.00 | 165.00 | 158.00 | 165.00 | 14,300 | 0 |
| 18-Dec-2024 | 165.00 | 179.00 | 158.00 | 168.00 | 99,300 | 0 |
| 17-Dec-2024 | 165.00 | 170.00 | 165.00 | 165.00 | 47,100 | 0 |
| 16-Dec-2024 | 167.00 | 174.00 | 165.00 | 170.00 | 59,700 | 0 |
| 13-Dec-2024 | 170.00 | 179.00 | 160.00 | 175.00 | 222,300 | 0 |
| 12-Dec-2024 | 168.00 | 183.00 | 166.00 | 183.00 | 113,600 | 0 |
| 11-Dec-2024 | 175.00 | 181.00 | 168.00 | 175.00 | 83,300 | 0 |
| 10-Dec-2024 | 170.00 | 170.00 | 169.00 | 169.00 | 91,900 | 0 |
| 09-Dec-2024 | 169.00 | 176.00 | 168.00 | 170.00 | 11,000 | 0 |
| 06-Dec-2024 | 180.00 | 180.00 | 168.00 | 175.00 | 5,500 | 0 |
| 05-Dec-2024 | 167.00 | 180.00 | 167.00 | 180.00 | 1,900 | 0 |
| 04-Dec-2024 | 167.00 | 167.00 | 167.00 | 167.00 | 10,000 | 0 |
| 03-Dec-2024 | 167.00 | 167.00 | 167.00 | 167.00 | 194,400 | 0 |
| 02-Dec-2024 | 180.00 | 180.00 | 165.00 | 165.00 | 1,233,600 | 0 |
| 29-Nov-2024 | 180.00 | 183.00 | 174.00 | 175.00 | 211,500 | 0 |
| 28-Nov-2024 | 173.00 | 184.00 | 173.00 | 178.00 | 512,000 | 0 |
| 26-Nov-2024 | 175.00 | 181.00 | 166.00 | 173.00 | 32,200 | 0 |
| 25-Nov-2024 | 175.00 | 176.00 | 170.00 | 172.00 | 3,200 | 0 |