| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 162.00 | 162.00 | 160.00 | 161.00 | 254,800 | 0 |
| 05-May-2025 | 161.00 | 164.00 | 160.00 | 162.00 | 157,000 | 0 |
| 02-May-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 289,600 | 0 |
| 30-Apr-2025 | 155.00 | 158.00 | 154.00 | 158.00 | 333,300 | 0 |
| 29-Apr-2025 | 152.00 | 158.00 | 151.00 | 155.00 | 217,200 | 0 |
| 28-Apr-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 463,200 | 0 |
| 25-Apr-2025 | 151.00 | 152.00 | 149.00 | 151.00 | 338,600 | 0 |
| 24-Apr-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 95,000 | 0 |
| 23-Apr-2025 | 150.00 | 151.00 | 149.00 | 151.00 | 84,000 | 0 |
| 22-Apr-2025 | 150.00 | 150.00 | 146.00 | 150.00 | 136,000 | 0 |
| 21-Apr-2025 | 149.00 | 150.00 | 148.00 | 150.00 | 134,100 | 0 |
| 17-Apr-2025 | 150.00 | 152.00 | 147.00 | 149.00 | 42,400 | 0 |
| 16-Apr-2025 | 150.00 | 150.00 | 149.00 | 149.00 | 31,600 | 0 |
| 15-Apr-2025 | 149.00 | 151.00 | 147.00 | 149.00 | 123,900 | 0 |
| 14-Apr-2025 | 150.00 | 150.00 | 147.00 | 150.00 | 79,300 | 0 |
| 11-Apr-2025 | 149.00 | 150.00 | 146.00 | 149.00 | 35,000 | 0 |
| 10-Apr-2025 | 146.00 | 149.00 | 145.00 | 149.00 | 200,800 | 0 |
| 09-Apr-2025 | 145.00 | 146.00 | 143.00 | 146.00 | 52,100 | 0 |
| 08-Apr-2025 | 149.00 | 149.00 | 140.00 | 144.00 | 249,600 | 0 |
| 27-Mar-2025 | 150.00 | 150.00 | 149.00 | 150.00 | 12,500 | 0 |
| 26-Mar-2025 | 154.00 | 154.00 | 148.00 | 149.00 | 150,800 | 0 |
| 25-Mar-2025 | 150.00 | 150.00 | 147.00 | 148.00 | 48,100 | 0 |
| 24-Mar-2025 | 148.00 | 149.00 | 145.00 | 149.00 | 201,700 | 0 |
| 21-Mar-2025 | 148.00 | 151.00 | 148.00 | 149.00 | 103,600 | 0 |
| 20-Mar-2025 | 151.00 | 152.00 | 149.00 | 149.00 | 113,100 | 0 |
| 19-Mar-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 45,100 | 0 |
| 18-Mar-2025 | 150.00 | 154.00 | 148.00 | 150.00 | 165,600 | 0 |
| 17-Mar-2025 | 152.00 | 152.00 | 149.00 | 151.00 | 78,400 | 0 |
| 14-Mar-2025 | 148.00 | 152.00 | 148.00 | 150.00 | 210,100 | 0 |
| 13-Mar-2025 | 149.00 | 151.00 | 148.00 | 150.00 | 87,700 | 0 |
| 12-Mar-2025 | 150.00 | 150.00 | 147.00 | 149.00 | 72,900 | 0 |
| 11-Mar-2025 | 150.00 | 151.00 | 147.00 | 149.00 | 81,900 | 0 |
| 10-Mar-2025 | 150.00 | 152.00 | 146.00 | 150.00 | 150,900 | 0 |
| 07-Mar-2025 | 151.00 | 152.00 | 150.00 | 151.00 | 30,600 | 0 |
| 06-Mar-2025 | 149.00 | 153.00 | 148.00 | 150.00 | 145,600 | 0 |
| 05-Mar-2025 | 152.00 | 159.00 | 144.00 | 150.00 | 333,500 | 0 |
| 04-Mar-2025 | 152.00 | 154.00 | 150.00 | 150.00 | 203,800 | 0 |
| 03-Mar-2025 | 154.00 | 155.00 | 150.00 | 152.00 | 221,100 | 0 |
| 28-Feb-2025 | 154.00 | 155.00 | 150.00 | 150.00 | 304,900 | 0 |
| 27-Feb-2025 | 157.00 | 157.00 | 154.00 | 155.00 | 112,200 | 0 |
| 26-Feb-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 186,600 | 0 |
| 25-Feb-2025 | 162.00 | 162.00 | 154.00 | 156.00 | 981,000 | 0 |
| 24-Feb-2025 | 162.00 | 163.00 | 155.00 | 162.00 | 190,100 | 0 |
| 21-Feb-2025 | 164.00 | 165.00 | 160.00 | 162.00 | 82,800 | 0 |
| 20-Feb-2025 | 164.00 | 164.00 | 162.00 | 164.00 | 20,300 | 0 |
| 19-Feb-2025 | 166.00 | 166.00 | 160.00 | 163.00 | 126,100 | 0 |
| 18-Feb-2025 | 165.00 | 166.00 | 164.00 | 166.00 | 39,500 | 0 |
| 17-Feb-2025 | 167.00 | 169.00 | 162.00 | 165.00 | 115,900 | 0 |
| 14-Feb-2025 | 162.00 | 167.00 | 160.00 | 167.00 | 59,800 | 0 |
| 13-Feb-2025 | 159.00 | 162.00 | 159.00 | 162.00 | 103,500 | 0 |
| 12-Feb-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 56,700 | 0 |
| 11-Feb-2025 | 163.00 | 164.00 | 155.00 | 160.00 | 1,577,400 | 0 |
| 10-Feb-2025 | 163.00 | 164.00 | 162.00 | 163.00 | 92,100 | 0 |
| 07-Feb-2025 | 164.00 | 165.00 | 160.00 | 163.00 | 215,700 | 0 |
| 06-Feb-2025 | 165.00 | 167.00 | 162.00 | 164.00 | 206,800 | 0 |
| 05-Feb-2025 | 169.00 | 169.00 | 163.00 | 164.00 | 283,900 | 0 |
| 04-Feb-2025 | 170.00 | 170.00 | 165.00 | 168.00 | 375,200 | 0 |
| 03-Feb-2025 | 169.00 | 172.00 | 167.00 | 170.00 | 121,700 | 0 |
| 31-Jan-2025 | 170.00 | 170.00 | 169.00 | 169.00 | 42,200 | 0 |
| 30-Jan-2025 | 170.00 | 171.00 | 169.00 | 170.00 | 39,000 | 0 |
| 24-Jan-2025 | 170.00 | 171.00 | 168.00 | 170.00 | 67,400 | 0 |
| 23-Jan-2025 | 170.00 | 172.00 | 169.00 | 170.00 | 34,700 | 0 |
| 22-Jan-2025 | 170.00 | 171.00 | 169.00 | 170.00 | 40,300 | 0 |
| 21-Jan-2025 | 170.00 | 172.00 | 169.00 | 170.00 | 92,100 | 0 |
| 20-Jan-2025 | 170.00 | 172.00 | 169.00 | 169.00 | 25,000 | 0 |
| 17-Jan-2025 | 170.00 | 170.00 | 169.00 | 169.00 | 77,100 | 0 |
| 16-Jan-2025 | 170.00 | 171.00 | 169.00 | 170.00 | 57,400 | 0 |
| 15-Jan-2025 | 170.00 | 171.00 | 167.00 | 170.00 | 87,200 | 0 |
| 14-Jan-2025 | 170.00 | 171.00 | 167.00 | 169.00 | 148,100 | 0 |
| 13-Jan-2025 | 171.00 | 171.00 | 168.00 | 170.00 | 70,200 | 0 |
| 10-Jan-2025 | 170.00 | 172.00 | 170.00 | 171.00 | 60,600 | 0 |
| 09-Jan-2025 | 168.00 | 170.00 | 167.00 | 167.00 | 62,600 | 0 |
| 08-Jan-2025 | 170.00 | 170.00 | 166.00 | 166.00 | 197,600 | 0 |
| 07-Jan-2025 | 170.00 | 172.00 | 169.00 | 169.00 | 30,800 | 0 |
| 06-Jan-2025 | 173.00 | 173.00 | 170.00 | 170.00 | 90,700 | 0 |
| 03-Jan-2025 | 172.00 | 172.00 | 170.00 | 170.00 | 24,600 | 0 |
| 02-Jan-2025 | 170.00 | 172.00 | 170.00 | 171.00 | 36,200 | 0 |
| 30-Dec-2024 | 171.00 | 171.00 | 169.00 | 169.00 | 68,700 | 0 |
| 27-Dec-2024 | 169.00 | 171.00 | 167.00 | 171.00 | 748,200 | 0 |
| 24-Dec-2024 | 171.00 | 171.00 | 168.00 | 169.00 | 510,400 | 0 |
| 23-Dec-2024 | 176.00 | 176.00 | 166.00 | 170.00 | 341,900 | 0 |
| 20-Dec-2024 | 173.00 | 176.00 | 170.00 | 170.00 | 308,600 | 0 |
| 19-Dec-2024 | 175.00 | 175.00 | 171.00 | 172.00 | 484,600 | 0 |
| 18-Dec-2024 | 175.00 | 175.00 | 172.00 | 174.00 | 198,100 | 0 |
| 17-Dec-2024 | 175.00 | 176.00 | 172.00 | 173.00 | 476,500 | 0 |
| 16-Dec-2024 | 177.00 | 178.00 | 172.00 | 176.00 | 316,100 | 0 |
| 13-Dec-2024 | 177.00 | 177.00 | 175.00 | 177.00 | 140,900 | 0 |
| 12-Dec-2024 | 175.00 | 179.00 | 174.00 | 176.00 | 423,600 | 0 |
| 11-Dec-2024 | 176.00 | 176.00 | 171.00 | 175.00 | 472,100 | 0 |
| 10-Dec-2024 | 176.00 | 177.00 | 174.00 | 175.00 | 294,800 | 0 |
| 09-Dec-2024 | 175.00 | 176.00 | 174.00 | 176.00 | 109,000 | 0 |
| 06-Dec-2024 | 176.00 | 176.00 | 174.00 | 175.00 | 69,500 | 0 |
| 05-Dec-2024 | 175.00 | 177.00 | 173.00 | 175.00 | 22,300 | 0 |
| 04-Dec-2024 | 178.00 | 178.00 | 172.00 | 175.00 | 115,200 | 0 |
| 03-Dec-2024 | 177.00 | 179.00 | 174.00 | 174.00 | 278,600 | 0 |
| 02-Dec-2024 | 177.00 | 178.00 | 174.00 | 175.00 | 127,200 | 0 |
| 29-Nov-2024 | 175.00 | 179.00 | 174.00 | 175.00 | 394,300 | 0 |
| 28-Nov-2024 | 177.00 | 178.00 | 175.00 | 175.00 | 513,800 | 0 |
| 26-Nov-2024 | 178.00 | 179.00 | 176.00 | 177.00 | 202,100 | 0 |
| 25-Nov-2024 | 179.00 | 180.00 | 177.00 | 178.00 | 88,400 | 0 |