| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 127.00 | 134.00 | 126.00 | 132.00 | 1,773,000 | 0 |
| 05-May-2025 | 129.00 | 129.00 | 126.00 | 127.00 | 1,156,700 | 0 |
| 02-May-2025 | 129.00 | 131.00 | 126.00 | 128.00 | 1,051,300 | 0 |
| 30-Apr-2025 | 129.00 | 131.00 | 126.00 | 129.00 | 896,600 | 0 |
| 29-Apr-2025 | 131.00 | 131.00 | 127.00 | 129.00 | 1,239,700 | 0 |
| 28-Apr-2025 | 125.00 | 130.00 | 121.00 | 130.00 | 44,536,000 | 0 |
| 25-Apr-2025 | 126.00 | 127.00 | 124.00 | 125.00 | 1,182,400 | 0 |
| 24-Apr-2025 | 131.00 | 132.00 | 126.00 | 126.00 | 730,300 | 0 |
| 23-Apr-2025 | 130.00 | 142.00 | 129.00 | 130.00 | 68,950,700 | 0 |
| 22-Apr-2025 | 132.00 | 134.00 | 128.00 | 130.00 | 608,800 | 0 |
| 21-Apr-2025 | 130.00 | 133.00 | 122.00 | 125.00 | 56,126,700 | 0 |
| 17-Apr-2025 | 133.00 | 133.00 | 126.00 | 130.00 | 1,379,500 | 0 |
| 16-Apr-2025 | 139.00 | 144.00 | 132.00 | 134.00 | 5,969,300 | 0 |
| 15-Apr-2025 | 131.00 | 149.00 | 131.00 | 139.00 | 11,657,300 | 0 |
| 14-Apr-2025 | 129.00 | 166.00 | 129.00 | 139.00 | 49,000,200 | 0 |
| 11-Apr-2025 | 129.00 | 129.00 | 120.00 | 129.00 | 6,300 | 0 |
| 10-Apr-2025 | 130.00 | 135.00 | 119.00 | 132.00 | 21,600 | 0 |
| 09-Apr-2025 | 124.00 | 135.00 | 124.00 | 130.00 | 16,000 | 0 |
| 08-Apr-2025 | 119.00 | 135.00 | 119.00 | 129.00 | 505,000 | 0 |
| 27-Mar-2025 | 137.00 | 139.00 | 134.00 | 139.00 | 571,400 | 0 |
| 26-Mar-2025 | 129.00 | 144.00 | 127.00 | 136.00 | 4,086,800 | 0 |
| 25-Mar-2025 | 130.00 | 130.00 | 125.00 | 130.00 | 34,400 | 0 |
| 24-Mar-2025 | 134.00 | 135.00 | 115.00 | 130.00 | 1,566,500 | 0 |
| 21-Mar-2025 | 132.00 | 135.00 | 132.00 | 135.00 | 143,500 | 0 |
| 20-Mar-2025 | 138.00 | 138.00 | 131.00 | 134.00 | 194,200 | 0 |
| 19-Mar-2025 | 140.00 | 140.00 | 131.00 | 135.00 | 272,600 | 0 |
| 18-Mar-2025 | 143.00 | 143.00 | 133.00 | 139.00 | 233,800 | 0 |
| 17-Mar-2025 | 137.00 | 144.00 | 130.00 | 144.00 | 1,187,200 | 0 |
| 14-Mar-2025 | 148.00 | 148.00 | 132.00 | 137.00 | 2,582,200 | 0 |
| 13-Mar-2025 | 129.00 | 151.00 | 129.00 | 149.00 | 3,221,200 | 0 |
| 12-Mar-2025 | 134.00 | 134.00 | 130.00 | 130.00 | 393,500 | 0 |
| 11-Mar-2025 | 131.00 | 133.00 | 127.00 | 133.00 | 2,831,700 | 0 |
| 10-Mar-2025 | 128.00 | 138.00 | 127.00 | 131.00 | 3,113,300 | 0 |
| 07-Mar-2025 | 121.00 | 130.00 | 120.00 | 128.00 | 5,998,200 | 0 |
| 06-Mar-2025 | 124.00 | 124.00 | 120.00 | 121.00 | 1,548,600 | 0 |
| 05-Mar-2025 | 125.00 | 126.00 | 119.00 | 124.00 | 2,849,000 | 0 |
| 04-Mar-2025 | 127.00 | 128.00 | 118.00 | 120.00 | 3,603,300 | 0 |
| 03-Mar-2025 | 114.00 | 152.00 | 114.00 | 123.00 | 56,028,100 | 0 |
| 28-Feb-2025 | 117.00 | 120.00 | 113.00 | 113.00 | 892,800 | 0 |
| 27-Feb-2025 | 119.00 | 120.00 | 117.00 | 119.00 | 208,600 | 0 |
| 26-Feb-2025 | 124.00 | 124.00 | 118.00 | 119.00 | 643,400 | 0 |
| 25-Feb-2025 | 138.00 | 138.00 | 124.00 | 124.00 | 3,420,800 | 0 |
| 24-Feb-2025 | 136.00 | 138.00 | 136.00 | 138.00 | 136,400 | 0 |
| 21-Feb-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 18,600 | 0 |
| 20-Feb-2025 | 139.00 | 139.00 | 136.00 | 138.00 | 158,500 | 0 |
| 19-Feb-2025 | 141.00 | 142.00 | 138.00 | 140.00 | 53,800 | 0 |
| 18-Feb-2025 | 141.00 | 142.00 | 140.00 | 141.00 | 36,300 | 0 |
| 17-Feb-2025 | 140.00 | 141.00 | 138.00 | 141.00 | 889,400 | 0 |
| 14-Feb-2025 | 142.00 | 142.00 | 139.00 | 140.00 | 292,500 | 0 |
| 13-Feb-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 288,200 | 0 |
| 12-Feb-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 579,900 | 0 |
| 11-Feb-2025 | 145.00 | 146.00 | 145.00 | 146.00 | 302,400 | 0 |
| 10-Feb-2025 | 145.00 | 147.00 | 145.00 | 146.00 | 255,100 | 0 |
| 07-Feb-2025 | 146.00 | 146.00 | 145.00 | 146.00 | 135,000 | 0 |
| 06-Feb-2025 | 147.00 | 148.00 | 146.00 | 146.00 | 266,000 | 0 |
| 05-Feb-2025 | 148.00 | 148.00 | 146.00 | 147.00 | 448,600 | 0 |
| 04-Feb-2025 | 148.00 | 148.00 | 147.00 | 148.00 | 259,500 | 0 |
| 03-Feb-2025 | 147.00 | 148.00 | 146.00 | 148.00 | 1,042,600 | 0 |
| 31-Jan-2025 | 146.00 | 147.00 | 145.00 | 147.00 | 617,200 | 0 |
| 30-Jan-2025 | 146.00 | 146.00 | 144.00 | 146.00 | 743,700 | 0 |
| 24-Jan-2025 | 146.00 | 148.00 | 145.00 | 147.00 | 430,100 | 0 |
| 23-Jan-2025 | 148.00 | 148.00 | 146.00 | 147.00 | 128,000 | 0 |
| 22-Jan-2025 | 146.00 | 149.00 | 145.00 | 148.00 | 357,500 | 0 |
| 21-Jan-2025 | 146.00 | 147.00 | 145.00 | 147.00 | 2,176,400 | 0 |
| 20-Jan-2025 | 145.00 | 149.00 | 143.00 | 147.00 | 631,500 | 0 |
| 17-Jan-2025 | 148.00 | 149.00 | 145.00 | 148.00 | 236,200 | 0 |
| 16-Jan-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 215,800 | 0 |
| 15-Jan-2025 | 147.00 | 149.00 | 146.00 | 148.00 | 280,700 | 0 |
| 14-Jan-2025 | 146.00 | 150.00 | 145.00 | 147.00 | 1,056,000 | 0 |
| 13-Jan-2025 | 147.00 | 148.00 | 147.00 | 147.00 | 265,200 | 0 |
| 10-Jan-2025 | 148.00 | 152.00 | 147.00 | 147.00 | 59,700 | 0 |
| 09-Jan-2025 | 148.00 | 149.00 | 141.00 | 148.00 | 328,000 | 0 |
| 08-Jan-2025 | 148.00 | 152.00 | 137.00 | 149.00 | 975,500 | 0 |
| 07-Jan-2025 | 152.00 | 152.00 | 148.00 | 149.00 | 376,100 | 0 |
| 06-Jan-2025 | 154.00 | 154.00 | 147.00 | 152.00 | 807,000 | 0 |
| 03-Jan-2025 | 147.00 | 156.00 | 147.00 | 154.00 | 1,411,600 | 0 |
| 02-Jan-2025 | 145.00 | 155.00 | 145.00 | 147.00 | 5,266,100 | 0 |
| 30-Dec-2024 | 148.00 | 150.00 | 144.00 | 145.00 | 502,200 | 0 |
| 27-Dec-2024 | 142.00 | 147.00 | 141.00 | 146.00 | 1,076,900 | 0 |
| 24-Dec-2024 | 142.00 | 149.00 | 140.00 | 142.00 | 342,700 | 0 |
| 23-Dec-2024 | 145.00 | 145.00 | 140.00 | 142.00 | 7,587,200 | 0 |
| 20-Dec-2024 | 150.00 | 150.00 | 142.00 | 142.00 | 3,048,900 | 0 |
| 19-Dec-2024 | 151.00 | 152.00 | 144.00 | 145.00 | 2,582,200 | 0 |
| 18-Dec-2024 | 151.00 | 156.00 | 148.00 | 151.00 | 2,259,200 | 0 |
| 17-Dec-2024 | 149.00 | 164.00 | 135.00 | 151.00 | 7,064,000 | 0 |
| 16-Dec-2024 | 150.00 | 150.00 | 148.00 | 149.00 | 1,143,200 | 0 |
| 13-Dec-2024 | 150.00 | 152.00 | 142.00 | 148.00 | 3,098,500 | 0 |
| 12-Dec-2024 | 157.00 | 157.00 | 150.00 | 152.00 | 3,742,100 | 0 |
| 11-Dec-2024 | 152.00 | 160.00 | 150.00 | 155.00 | 9,991,600 | 0 |
| 10-Dec-2024 | 155.00 | 156.00 | 151.00 | 152.00 | 3,218,900 | 0 |
| 09-Dec-2024 | 155.00 | 157.00 | 151.00 | 154.00 | 17,570,700 | 0 |
| 06-Dec-2024 | 135.00 | 158.00 | 135.00 | 154.00 | 97,799,900 | 0 |
| 05-Dec-2024 | 127.00 | 158.00 | 127.00 | 140.00 | 18,393,400 | 0 |
| 04-Dec-2024 | 141.00 | 143.00 | 132.00 | 137.00 | 4,079,800 | 0 |
| 03-Dec-2024 | 132.00 | 150.00 | 131.00 | 141.00 | 14,144,100 | 0 |
| 02-Dec-2024 | 130.00 | 142.00 | 129.00 | 131.00 | 1,582,000 | 0 |
| 29-Nov-2024 | 144.00 | 149.00 | 139.00 | 139.00 | 5,291,300 | 0 |
| 28-Nov-2024 | 138.00 | 151.00 | 138.00 | 144.00 | 25,417,200 | 0 |
| 26-Nov-2024 | 139.00 | 153.00 | 136.00 | 147.00 | 25,693,600 | 0 |
| 25-Nov-2024 | 126.00 | 141.00 | 126.00 | 140.00 | 24,748,200 | 0 |