| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 149.00 | 154.00 | 148.00 | 154.00 | 118,900 | 0 |
| 05-May-2025 | 155.00 | 155.00 | 145.00 | 147.00 | 5,500 | 0 |
| 02-May-2025 | 149.00 | 154.00 | 149.00 | 154.00 | 35,400 | 0 |
| 30-Apr-2025 | 154.00 | 154.00 | 149.00 | 150.00 | 87,400 | 0 |
| 29-Apr-2025 | 155.00 | 155.00 | 152.00 | 154.00 | 110,700 | 0 |
| 28-Apr-2025 | 154.00 | 154.00 | 148.00 | 153.00 | 194,500 | 0 |
| 25-Apr-2025 | 154.00 | 156.00 | 154.00 | 155.00 | 106,200 | 0 |
| 24-Apr-2025 | 157.00 | 157.00 | 152.00 | 154.00 | 265,400 | 0 |
| 23-Apr-2025 | 156.00 | 161.00 | 150.00 | 151.00 | 478,800 | 0 |
| 22-Apr-2025 | 152.00 | 158.00 | 152.00 | 157.00 | 301,500 | 0 |
| 21-Apr-2025 | 153.00 | 154.00 | 144.00 | 151.00 | 303,800 | 0 |
| 17-Apr-2025 | 146.00 | 159.00 | 146.00 | 151.00 | 575,800 | 0 |
| 16-Apr-2025 | 144.00 | 147.00 | 143.00 | 147.00 | 110,000 | 0 |
| 15-Apr-2025 | 144.00 | 145.00 | 143.00 | 144.00 | 254,700 | 0 |
| 14-Apr-2025 | 138.00 | 145.00 | 135.00 | 143.00 | 693,500 | 0 |
| 11-Apr-2025 | 134.00 | 134.00 | 129.00 | 134.00 | 145,000 | 0 |
| 10-Apr-2025 | 126.00 | 133.00 | 124.00 | 130.00 | 565,400 | 0 |
| 09-Apr-2025 | 120.00 | 127.00 | 120.00 | 122.00 | 373,300 | 0 |
| 08-Apr-2025 | 126.00 | 126.00 | 117.00 | 120.00 | 6,292,300 | 0 |
| 27-Mar-2025 | 133.00 | 136.00 | 130.00 | 131.00 | 722,400 | 0 |
| 26-Mar-2025 | 130.00 | 138.00 | 130.00 | 133.00 | 433,200 | 0 |
| 25-Mar-2025 | 131.00 | 132.00 | 128.00 | 130.00 | 473,000 | 0 |
| 24-Mar-2025 | 134.00 | 140.00 | 125.00 | 131.00 | 3,477,900 | 0 |
| 21-Mar-2025 | 136.00 | 136.00 | 133.00 | 133.00 | 1,103,200 | 0 |
| 20-Mar-2025 | 141.00 | 141.00 | 136.00 | 136.00 | 6,800 | 0 |
| 19-Mar-2025 | 141.00 | 141.00 | 131.00 | 135.00 | 122,300 | 0 |
| 18-Mar-2025 | 136.00 | 136.00 | 134.00 | 136.00 | 608,400 | 0 |
| 17-Mar-2025 | 137.00 | 142.00 | 135.00 | 136.00 | 1,909,700 | 0 |
| 14-Mar-2025 | 145.00 | 145.00 | 136.00 | 136.00 | 1,891,600 | 0 |
| 13-Mar-2025 | 144.00 | 146.00 | 140.00 | 143.00 | 138,800 | 0 |
| 12-Mar-2025 | 143.00 | 145.00 | 140.00 | 142.00 | 235,400 | 0 |
| 11-Mar-2025 | 146.00 | 146.00 | 140.00 | 141.00 | 4,756,200 | 0 |
| 10-Mar-2025 | 162.00 | 175.00 | 146.00 | 146.00 | 6,511,700 | 0 |
| 07-Mar-2025 | 143.00 | 149.00 | 140.00 | 141.00 | 138,300 | 0 |
| 06-Mar-2025 | 143.00 | 149.00 | 140.00 | 143.00 | 2,325,200 | 0 |
| 05-Mar-2025 | 143.00 | 145.00 | 142.00 | 143.00 | 1,299,800 | 0 |
| 04-Mar-2025 | 143.00 | 149.00 | 142.00 | 143.00 | 161,700 | 0 |
| 03-Mar-2025 | 148.00 | 149.00 | 143.00 | 143.00 | 2,371,900 | 0 |
| 28-Feb-2025 | 143.00 | 149.00 | 143.00 | 144.00 | 2,329,400 | 0 |
| 27-Feb-2025 | 147.00 | 155.00 | 142.00 | 146.00 | 1,339,600 | 0 |
| 26-Feb-2025 | 148.00 | 148.00 | 142.00 | 147.00 | 1,261,900 | 0 |
| 25-Feb-2025 | 154.00 | 156.00 | 147.00 | 148.00 | 2,223,800 | 0 |
| 24-Feb-2025 | 154.00 | 157.00 | 151.00 | 155.00 | 182,500 | 0 |
| 21-Feb-2025 | 157.00 | 157.00 | 150.00 | 155.00 | 62,600 | 0 |
| 20-Feb-2025 | 155.00 | 155.00 | 150.00 | 155.00 | 200,900 | 0 |
| 19-Feb-2025 | 156.00 | 157.00 | 150.00 | 155.00 | 321,900 | 0 |
| 18-Feb-2025 | 155.00 | 157.00 | 155.00 | 156.00 | 17,900 | 0 |
| 17-Feb-2025 | 156.00 | 157.00 | 150.00 | 156.00 | 277,300 | 0 |
| 14-Feb-2025 | 159.00 | 159.00 | 156.00 | 156.00 | 10,300 | 0 |
| 13-Feb-2025 | 154.00 | 161.00 | 154.00 | 159.00 | 78,100 | 0 |
| 12-Feb-2025 | 157.00 | 158.00 | 155.00 | 157.00 | 41,000 | 0 |
| 11-Feb-2025 | 156.00 | 158.00 | 154.00 | 156.00 | 78,900 | 0 |
| 10-Feb-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 17,900 | 0 |
| 07-Feb-2025 | 155.00 | 156.00 | 154.00 | 156.00 | 118,900 | 0 |
| 06-Feb-2025 | 154.00 | 156.00 | 153.00 | 156.00 | 1,051,200 | 0 |
| 05-Feb-2025 | 160.00 | 160.00 | 154.00 | 156.00 | 1,228,300 | 0 |
| 04-Feb-2025 | 160.00 | 160.00 | 157.00 | 159.00 | 257,200 | 0 |
| 03-Feb-2025 | 158.00 | 160.00 | 153.00 | 156.00 | 171,800 | 0 |
| 31-Jan-2025 | 148.00 | 157.00 | 146.00 | 157.00 | 1,722,100 | 0 |
| 30-Jan-2025 | 153.00 | 153.00 | 147.00 | 148.00 | 1,267,300 | 0 |
| 24-Jan-2025 | 155.00 | 155.00 | 148.00 | 153.00 | 227,700 | 0 |
| 23-Jan-2025 | 152.00 | 155.00 | 148.00 | 155.00 | 3,168,200 | 0 |
| 22-Jan-2025 | 153.00 | 158.00 | 148.00 | 152.00 | 120,800 | 0 |
| 21-Jan-2025 | 151.00 | 154.00 | 150.00 | 150.00 | 2,139,800 | 0 |
| 20-Jan-2025 | 159.00 | 159.00 | 149.00 | 151.00 | 2,187,500 | 0 |
| 17-Jan-2025 | 153.00 | 161.00 | 150.00 | 152.00 | 496,900 | 0 |
| 16-Jan-2025 | 152.00 | 153.00 | 152.00 | 152.00 | 19,100 | 0 |
| 15-Jan-2025 | 153.00 | 154.00 | 152.00 | 152.00 | 160,000 | 0 |
| 14-Jan-2025 | 152.00 | 154.00 | 152.00 | 154.00 | 40,100 | 0 |
| 13-Jan-2025 | 154.00 | 154.00 | 147.00 | 153.00 | 92,200 | 0 |
| 10-Jan-2025 | 156.00 | 157.00 | 154.00 | 154.00 | 18,000 | 0 |
| 09-Jan-2025 | 157.00 | 157.00 | 155.00 | 156.00 | 34,200 | 0 |
| 08-Jan-2025 | 158.00 | 158.00 | 157.00 | 157.00 | 21,600 | 0 |
| 07-Jan-2025 | 161.00 | 161.00 | 158.00 | 158.00 | 8,800 | 0 |
| 06-Jan-2025 | 163.00 | 163.00 | 157.00 | 162.00 | 30,800 | 0 |
| 03-Jan-2025 | 160.00 | 163.00 | 147.00 | 162.00 | 180,000 | 0 |
| 02-Jan-2025 | 159.00 | 163.00 | 156.00 | 160.00 | 38,800 | 0 |
| 30-Dec-2024 | 156.00 | 159.00 | 155.00 | 159.00 | 2,600 | 0 |
| 27-Dec-2024 | 159.00 | 160.00 | 158.00 | 159.00 | 67,400 | 0 |
| 24-Dec-2024 | 158.00 | 159.00 | 158.00 | 158.00 | 18,000 | 0 |
| 23-Dec-2024 | 157.00 | 158.00 | 157.00 | 158.00 | 16,600 | 0 |
| 20-Dec-2024 | 159.00 | 160.00 | 157.00 | 158.00 | 121,300 | 0 |
| 19-Dec-2024 | 158.00 | 159.00 | 157.00 | 159.00 | 48,300 | 0 |
| 18-Dec-2024 | 160.00 | 160.00 | 158.00 | 159.00 | 174,300 | 0 |
| 17-Dec-2024 | 160.00 | 162.00 | 160.00 | 160.00 | 457,200 | 0 |
| 16-Dec-2024 | 160.00 | 163.00 | 160.00 | 162.00 | 200,700 | 0 |
| 13-Dec-2024 | 164.00 | 164.00 | 157.00 | 160.00 | 847,000 | 0 |
| 12-Dec-2024 | 162.00 | 165.00 | 161.00 | 165.00 | 320,800 | 0 |
| 11-Dec-2024 | 162.00 | 167.00 | 162.00 | 164.00 | 383,700 | 0 |
| 10-Dec-2024 | 162.00 | 163.00 | 160.00 | 161.00 | 267,100 | 0 |
| 09-Dec-2024 | 160.00 | 161.00 | 159.00 | 161.00 | 364,100 | 0 |
| 06-Dec-2024 | 161.00 | 161.00 | 159.00 | 159.00 | 91,200 | 0 |
| 05-Dec-2024 | 161.00 | 162.00 | 160.00 | 162.00 | 112,000 | 0 |
| 04-Dec-2024 | 161.00 | 162.00 | 160.00 | 161.00 | 40,400 | 0 |
| 03-Dec-2024 | 160.00 | 162.00 | 160.00 | 161.00 | 45,300 | 0 |
| 02-Dec-2024 | 159.00 | 161.00 | 158.00 | 159.00 | 979,500 | 0 |
| 29-Nov-2024 | 162.00 | 162.00 | 157.00 | 159.00 | 54,900 | 0 |
| 28-Nov-2024 | 166.00 | 167.00 | 163.00 | 163.00 | 277,700 | 0 |
| 26-Nov-2024 | 160.00 | 168.00 | 160.00 | 165.00 | 1,917,800 | 0 |
| 25-Nov-2024 | 160.00 | 161.00 | 159.00 | 160.00 | 67,900 | 0 |