| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 141.00 | 144.00 | 139.00 | 141.00 | 72,213,600 | 0 |
| 05-May-2025 | 144.00 | 146.00 | 139.00 | 139.00 | 272,204,600 | 0 |
| 02-May-2025 | 144.00 | 148.00 | 141.00 | 144.00 | 57,208,800 | 0 |
| 30-Apr-2025 | 140.00 | 147.00 | 140.00 | 144.00 | 58,907,500 | 0 |
| 29-Apr-2025 | 140.00 | 142.00 | 139.00 | 140.00 | 122,144,100 | 0 |
| 28-Apr-2025 | 145.00 | 147.00 | 131.00 | 139.00 | 267,986,800 | 0 |
| 25-Apr-2025 | 146.00 | 148.00 | 143.00 | 145.00 | 78,500,500 | 0 |
| 24-Apr-2025 | 135.00 | 147.00 | 135.00 | 143.00 | 112,091,100 | 0 |
| 23-Apr-2025 | 135.00 | 145.00 | 135.00 | 138.00 | 231,740,400 | 0 |
| 22-Apr-2025 | 123.00 | 135.00 | 122.00 | 135.00 | 320,265,500 | 0 |
| 21-Apr-2025 | 128.00 | 128.00 | 119.00 | 123.00 | 83,843,700 | 0 |
| 17-Apr-2025 | 123.00 | 127.00 | 120.00 | 125.00 | 138,034,900 | 0 |
| 16-Apr-2025 | 127.00 | 128.00 | 121.00 | 123.00 | 154,221,600 | 0 |
| 15-Apr-2025 | 118.00 | 127.00 | 115.00 | 127.00 | 342,674,900 | 0 |
| 14-Apr-2025 | 127.00 | 133.00 | 115.00 | 117.00 | 79,759,400 | 0 |
| 11-Apr-2025 | 115.00 | 123.00 | 112.00 | 115.00 | 72,597,800 | 0 |
| 10-Apr-2025 | 103.00 | 117.00 | 98.00 | 115.00 | 248,793,100 | 0 |
| 09-Apr-2025 | 120.00 | 120.00 | 102.00 | 103.00 | 51,535,200 | 0 |
| 08-Apr-2025 | 126.00 | 126.00 | 112.00 | 115.00 | 63,504,500 | 0 |
| 27-Mar-2025 | 128.00 | 130.00 | 125.00 | 127.00 | 217,458,100 | 0 |
| 26-Mar-2025 | 126.00 | 130.00 | 123.00 | 127.00 | 91,422,800 | 0 |
| 25-Mar-2025 | 118.00 | 126.00 | 118.00 | 125.00 | 158,435,400 | 0 |
| 24-Mar-2025 | 119.00 | 122.00 | 109.00 | 116.00 | 31,759,400 | 0 |
| 21-Mar-2025 | 123.00 | 124.00 | 119.00 | 120.00 | 163,623,100 | 0 |
| 20-Mar-2025 | 119.00 | 124.00 | 119.00 | 123.00 | 116,700,100 | 0 |
| 19-Mar-2025 | 123.00 | 131.00 | 118.00 | 119.00 | 90,904,500 | 0 |
| 18-Mar-2025 | 125.00 | 127.00 | 120.00 | 124.00 | 66,030,800 | 0 |
| 17-Mar-2025 | 122.00 | 125.00 | 121.00 | 124.00 | 57,440,800 | 0 |
| 14-Mar-2025 | 119.00 | 124.00 | 117.00 | 122.00 | 104,482,000 | 0 |
| 13-Mar-2025 | 124.00 | 125.00 | 117.00 | 117.00 | 168,860,600 | 0 |
| 12-Mar-2025 | 126.00 | 129.00 | 122.00 | 123.00 | 62,035,500 | 0 |
| 11-Mar-2025 | 127.00 | 128.00 | 123.00 | 126.00 | 99,741,700 | 0 |
| 10-Mar-2025 | 130.00 | 131.00 | 126.00 | 128.00 | 53,370,500 | 0 |
| 07-Mar-2025 | 128.00 | 131.00 | 120.00 | 130.00 | 49,228,300 | 0 |
| 06-Mar-2025 | 128.00 | 131.00 | 125.00 | 128.00 | 51,945,900 | 0 |
| 05-Mar-2025 | 120.00 | 128.00 | 120.00 | 128.00 | 134,376,300 | 0 |
| 04-Mar-2025 | 125.00 | 125.00 | 119.00 | 121.00 | 129,025,200 | 0 |
| 03-Mar-2025 | 125.00 | 129.00 | 124.00 | 125.00 | 35,629,900 | 0 |
| 28-Feb-2025 | 132.00 | 132.00 | 124.00 | 125.00 | 8,169,000 | 0 |
| 27-Feb-2025 | 127.00 | 131.00 | 123.00 | 131.00 | 35,753,500 | 0 |
| 26-Feb-2025 | 123.00 | 128.00 | 123.00 | 127.00 | 61,753,500 | 0 |
| 25-Feb-2025 | 133.00 | 133.00 | 122.00 | 123.00 | 89,682,500 | 0 |
| 24-Feb-2025 | 140.00 | 140.00 | 129.00 | 129.00 | 36,660,300 | 0 |
| 21-Feb-2025 | 136.00 | 141.00 | 136.00 | 136.00 | 90,232,900 | 0 |
| 20-Feb-2025 | 133.00 | 136.00 | 132.00 | 136.00 | 175,339,200 | 0 |
| 19-Feb-2025 | 132.00 | 134.00 | 129.00 | 133.00 | 53,269,400 | 0 |
| 18-Feb-2025 | 132.00 | 136.00 | 129.00 | 132.00 | 65,790,600 | 0 |
| 17-Feb-2025 | 128.00 | 135.00 | 128.00 | 132.00 | 131,266,800 | 0 |
| 14-Feb-2025 | 137.00 | 138.00 | 125.00 | 128.00 | 117,853,900 | 0 |
| 13-Feb-2025 | 142.00 | 143.00 | 136.00 | 137.00 | 59,873,800 | 0 |
| 12-Feb-2025 | 145.00 | 146.00 | 140.00 | 141.00 | 115,181,100 | 0 |
| 11-Feb-2025 | 145.00 | 148.00 | 143.00 | 144.00 | 72,632,600 | 0 |
| 10-Feb-2025 | 149.00 | 149.00 | 142.00 | 144.00 | 147,837,100 | 0 |
| 07-Feb-2025 | 147.00 | 150.00 | 141.00 | 147.00 | 128,432,400 | 0 |
| 06-Feb-2025 | 150.00 | 151.00 | 143.00 | 147.00 | 63,043,100 | 0 |
| 05-Feb-2025 | 139.00 | 155.00 | 139.00 | 150.00 | 93,789,600 | 0 |
| 04-Feb-2025 | 136.00 | 141.00 | 135.00 | 139.00 | 170,690,700 | 0 |
| 03-Feb-2025 | 141.00 | 141.00 | 128.00 | 136.00 | 2,310,500 | 0 |
| 31-Jan-2025 | 135.00 | 142.00 | 135.00 | 139.00 | 70,593,300 | 0 |
| 30-Jan-2025 | 135.00 | 137.00 | 131.00 | 135.00 | 7,462,800 | 0 |
| 24-Jan-2025 | 132.00 | 134.00 | 130.00 | 133.00 | 142,023,500 | 0 |
| 23-Jan-2025 | 131.00 | 135.00 | 131.00 | 131.00 | 91,981,000 | 0 |
| 22-Jan-2025 | 136.00 | 138.00 | 125.00 | 130.00 | 78,238,900 | 0 |
| 21-Jan-2025 | 137.00 | 139.00 | 134.00 | 135.00 | 85,690,000 | 0 |
| 20-Jan-2025 | 139.00 | 140.00 | 134.00 | 135.00 | 103,109,500 | 0 |
| 17-Jan-2025 | 138.00 | 142.00 | 138.00 | 139.00 | 61,029,000 | 0 |
| 16-Jan-2025 | 136.00 | 140.00 | 136.00 | 137.00 | 22,607,200 | 0 |
| 15-Jan-2025 | 147.00 | 147.00 | 133.00 | 136.00 | 176,383,400 | 0 |
| 14-Jan-2025 | 148.00 | 148.00 | 144.00 | 145.00 | 40,671,500 | 0 |
| 13-Jan-2025 | 150.00 | 152.00 | 147.00 | 148.00 | 39,990,400 | 0 |
| 10-Jan-2025 | 146.00 | 150.00 | 146.00 | 150.00 | 146,184,400 | 0 |
| 09-Jan-2025 | 150.00 | 151.00 | 145.00 | 146.00 | 168,685,000 | 0 |
| 08-Jan-2025 | 150.00 | 151.00 | 148.00 | 150.00 | 105,278,200 | 0 |
| 07-Jan-2025 | 147.00 | 150.00 | 143.00 | 150.00 | 100,493,200 | 0 |
| 06-Jan-2025 | 149.00 | 153.00 | 146.00 | 146.00 | 166,007,200 | 0 |
| 03-Jan-2025 | 143.00 | 149.00 | 143.00 | 149.00 | 198,467,100 | 0 |
| 02-Jan-2025 | 141.00 | 146.00 | 139.00 | 143.00 | 146,640,300 | 0 |
| 30-Dec-2024 | 143.00 | 143.00 | 132.00 | 141.00 | 39,418,000 | 0 |
| 27-Dec-2024 | 139.00 | 146.00 | 137.00 | 143.00 | 193,861,600 | 0 |
| 24-Dec-2024 | 133.00 | 140.00 | 130.00 | 139.00 | 147,373,000 | 0 |
| 23-Dec-2024 | 142.00 | 142.00 | 126.00 | 133.00 | 119,667,500 | 0 |
| 20-Dec-2024 | 146.00 | 146.00 | 141.00 | 142.00 | 59,093,500 | 0 |
| 19-Dec-2024 | 147.00 | 148.00 | 143.00 | 145.00 | 187,305,800 | 0 |
| 18-Dec-2024 | 145.00 | 148.00 | 143.00 | 147.00 | 197,257,500 | 0 |
| 17-Dec-2024 | 140.00 | 145.00 | 140.00 | 145.00 | 71,384,200 | 0 |
| 16-Dec-2024 | 143.00 | 143.00 | 139.00 | 140.00 | 117,223,600 | 0 |
| 13-Dec-2024 | 145.00 | 147.00 | 143.00 | 143.00 | 95,852,700 | 0 |
| 12-Dec-2024 | 144.00 | 145.00 | 140.00 | 145.00 | 73,640,200 | 0 |
| 11-Dec-2024 | 147.00 | 148.00 | 143.00 | 144.00 | 150,163,800 | 0 |
| 10-Dec-2024 | 149.00 | 150.00 | 145.00 | 148.00 | 107,250,800 | 0 |
| 09-Dec-2024 | 142.00 | 150.00 | 140.00 | 145.00 | 94,839,400 | 0 |
| 06-Dec-2024 | 142.00 | 146.00 | 141.00 | 143.00 | 140,740,100 | 0 |
| 05-Dec-2024 | 145.00 | 151.00 | 140.00 | 141.00 | 153,808,700 | 0 |
| 04-Dec-2024 | 144.00 | 156.00 | 143.00 | 145.00 | 154,556,600 | 0 |
| 03-Dec-2024 | 141.00 | 147.00 | 141.00 | 143.00 | 97,038,500 | 0 |
| 02-Dec-2024 | 136.00 | 143.00 | 136.00 | 141.00 | 194,232,700 | 0 |
| 29-Nov-2024 | 135.00 | 136.00 | 134.00 | 136.00 | 93,057,900 | 0 |
| 28-Nov-2024 | 132.00 | 136.00 | 129.00 | 136.00 | 106,764,000 | 0 |
| 26-Nov-2024 | 130.00 | 133.00 | 126.00 | 132.00 | 158,629,700 | 0 |
| 25-Nov-2024 | 133.00 | 134.00 | 130.00 | 130.00 | 131,618,500 | 0 |