| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 188.00 | 199.00 | 186.00 | 192.00 | 12,441,800 | 0 |
| 05-May-2025 | 190.00 | 190.00 | 185.00 | 188.00 | 7,824,700 | 0 |
| 02-May-2025 | 190.00 | 195.00 | 176.00 | 190.00 | 27,679,100 | 0 |
| 30-Apr-2025 | 208.00 | 212.00 | 204.00 | 204.00 | 14,076,700 | 0 |
| 29-Apr-2025 | 204.00 | 208.00 | 200.00 | 208.00 | 12,869,000 | 0 |
| 28-Apr-2025 | 195.00 | 208.00 | 195.00 | 200.00 | 28,266,500 | 0 |
| 25-Apr-2025 | 195.00 | 202.00 | 191.00 | 194.00 | 20,682,100 | 0 |
| 24-Apr-2025 | 179.00 | 206.00 | 178.00 | 195.00 | 97,326,700 | 0 |
| 23-Apr-2025 | 181.00 | 183.00 | 177.00 | 178.00 | 4,753,900 | 0 |
| 22-Apr-2025 | 179.00 | 186.00 | 175.00 | 180.00 | 11,861,800 | 0 |
| 21-Apr-2025 | 185.00 | 187.00 | 177.00 | 179.00 | 7,643,600 | 0 |
| 17-Apr-2025 | 185.00 | 190.00 | 182.00 | 184.00 | 8,455,600 | 0 |
| 16-Apr-2025 | 190.00 | 192.00 | 182.00 | 182.00 | 19,586,800 | 0 |
| 15-Apr-2025 | 169.00 | 197.00 | 166.00 | 189.00 | 75,949,800 | 0 |
| 14-Apr-2025 | 158.00 | 172.00 | 157.00 | 168.00 | 16,513,000 | 0 |
| 11-Apr-2025 | 155.00 | 158.00 | 153.00 | 157.00 | 3,160,600 | 0 |
| 10-Apr-2025 | 152.00 | 158.00 | 150.00 | 155.00 | 8,433,700 | 0 |
| 09-Apr-2025 | 140.00 | 156.00 | 140.00 | 150.00 | 12,535,600 | 0 |
| 08-Apr-2025 | 146.00 | 146.00 | 131.00 | 141.00 | 21,552,800 | 0 |
| 27-Mar-2025 | 156.00 | 199.00 | 153.00 | 154.00 | 104,268,600 | 0 |
| 26-Mar-2025 | 152.00 | 157.00 | 150.00 | 154.00 | 7,779,800 | 0 |
| 25-Mar-2025 | 146.00 | 151.00 | 146.00 | 149.00 | 2,273,100 | 0 |
| 24-Mar-2025 | 151.00 | 151.00 | 144.00 | 145.00 | 2,361,400 | 0 |
| 21-Mar-2025 | 152.00 | 153.00 | 149.00 | 149.00 | 2,658,400 | 0 |
| 20-Mar-2025 | 154.00 | 155.00 | 152.00 | 152.00 | 4,349,700 | 0 |
| 19-Mar-2025 | 157.00 | 159.00 | 154.00 | 154.00 | 3,773,700 | 0 |
| 18-Mar-2025 | 159.00 | 160.00 | 153.00 | 155.00 | 3,199,100 | 0 |
| 17-Mar-2025 | 164.00 | 164.00 | 158.00 | 159.00 | 1,641,200 | 0 |
| 14-Mar-2025 | 162.00 | 163.00 | 157.00 | 160.00 | 1,763,100 | 0 |
| 13-Mar-2025 | 165.00 | 165.00 | 155.00 | 159.00 | 5,774,900 | 0 |
| 12-Mar-2025 | 166.00 | 168.00 | 161.00 | 165.00 | 2,092,000 | 0 |
| 11-Mar-2025 | 168.00 | 168.00 | 162.00 | 166.00 | 2,351,500 | 0 |
| 10-Mar-2025 | 166.00 | 171.00 | 165.00 | 167.00 | 4,262,500 | 0 |
| 07-Mar-2025 | 166.00 | 168.00 | 162.00 | 166.00 | 2,670,800 | 0 |
| 06-Mar-2025 | 161.00 | 169.00 | 161.00 | 166.00 | 3,456,500 | 0 |
| 05-Mar-2025 | 158.00 | 164.00 | 158.00 | 161.00 | 1,798,500 | 0 |
| 04-Mar-2025 | 163.00 | 163.00 | 156.00 | 158.00 | 3,068,900 | 0 |
| 03-Mar-2025 | 158.00 | 164.00 | 158.00 | 162.00 | 2,021,600 | 0 |
| 28-Feb-2025 | 167.00 | 169.00 | 156.00 | 158.00 | 9,222,500 | 0 |
| 27-Feb-2025 | 165.00 | 183.00 | 165.00 | 167.00 | 17,606,700 | 0 |
| 26-Feb-2025 | 169.00 | 170.00 | 162.00 | 164.00 | 3,372,600 | 0 |
| 25-Feb-2025 | 170.00 | 170.00 | 165.00 | 168.00 | 4,982,100 | 0 |
| 24-Feb-2025 | 179.00 | 180.00 | 169.00 | 170.00 | 8,344,900 | 0 |
| 21-Feb-2025 | 182.00 | 182.00 | 175.00 | 179.00 | 7,796,200 | 0 |
| 20-Feb-2025 | 184.00 | 185.00 | 181.00 | 182.00 | 2,767,300 | 0 |
| 19-Feb-2025 | 185.00 | 185.00 | 182.00 | 184.00 | 1,485,300 | 0 |
| 18-Feb-2025 | 183.00 | 184.00 | 182.00 | 184.00 | 3,070,100 | 0 |
| 17-Feb-2025 | 184.00 | 185.00 | 181.00 | 183.00 | 3,489,800 | 0 |
| 14-Feb-2025 | 185.00 | 187.00 | 183.00 | 183.00 | 1,746,000 | 0 |
| 13-Feb-2025 | 183.00 | 185.00 | 180.00 | 184.00 | 1,312,700 | 0 |
| 12-Feb-2025 | 178.00 | 185.00 | 175.00 | 181.00 | 2,836,600 | 0 |
| 11-Feb-2025 | 185.00 | 186.00 | 176.00 | 178.00 | 5,645,900 | 0 |
| 10-Feb-2025 | 190.00 | 190.00 | 184.00 | 184.00 | 3,213,300 | 0 |
| 07-Feb-2025 | 192.00 | 193.00 | 186.00 | 189.00 | 3,555,300 | 0 |
| 06-Feb-2025 | 198.00 | 200.00 | 191.00 | 192.00 | 4,188,100 | 0 |
| 05-Feb-2025 | 200.00 | 206.00 | 195.00 | 198.00 | 5,788,800 | 0 |
| 04-Feb-2025 | 191.00 | 200.00 | 191.00 | 198.00 | 5,203,100 | 0 |
| 03-Feb-2025 | 200.00 | 204.00 | 190.00 | 191.00 | 12,645,100 | 0 |
| 31-Jan-2025 | 202.00 | 204.00 | 198.00 | 200.00 | 4,836,000 | 0 |
| 30-Jan-2025 | 210.00 | 216.00 | 200.00 | 202.00 | 12,720,600 | 0 |
| 24-Jan-2025 | 210.00 | 240.00 | 208.00 | 210.00 | 90,101,700 | 0 |
| 23-Jan-2025 | 188.00 | 250.00 | 188.00 | 206.00 | 175,135,300 | 0 |
| 22-Jan-2025 | 192.00 | 192.00 | 180.00 | 187.00 | 8,505,300 | 0 |
| 21-Jan-2025 | 190.00 | 194.00 | 189.00 | 191.00 | 5,881,200 | 0 |
| 20-Jan-2025 | 199.00 | 200.00 | 190.00 | 191.00 | 10,320,100 | 0 |
| 17-Jan-2025 | 210.00 | 210.00 | 196.00 | 199.00 | 12,875,800 | 0 |
| 16-Jan-2025 | 214.00 | 214.00 | 206.00 | 210.00 | 8,798,200 | 0 |
| 15-Jan-2025 | 212.00 | 218.00 | 210.00 | 212.00 | 1,962,600 | 0 |
| 14-Jan-2025 | 212.00 | 216.00 | 210.00 | 212.00 | 2,241,000 | 0 |
| 13-Jan-2025 | 220.00 | 224.00 | 208.00 | 214.00 | 6,627,800 | 0 |
| 10-Jan-2025 | 234.00 | 236.00 | 222.00 | 226.00 | 8,816,200 | 0 |
| 09-Jan-2025 | 238.00 | 242.00 | 226.00 | 234.00 | 3,162,700 | 0 |
| 08-Jan-2025 | 250.00 | 252.00 | 238.00 | 240.00 | 1,702,100 | 0 |
| 07-Jan-2025 | 252.00 | 256.00 | 250.00 | 250.00 | 810,600 | 0 |
| 06-Jan-2025 | 252.00 | 270.00 | 238.00 | 252.00 | 2,270,900 | 0 |
| 03-Jan-2025 | 254.00 | 256.00 | 250.00 | 252.00 | 740,900 | 0 |
| 02-Jan-2025 | 256.00 | 256.00 | 250.00 | 254.00 | 782,000 | 0 |
| 30-Dec-2024 | 262.00 | 264.00 | 250.00 | 256.00 | 736,600 | 0 |
| 27-Dec-2024 | 254.00 | 266.00 | 252.00 | 262.00 | 814,000 | 0 |
| 24-Dec-2024 | 248.00 | 262.00 | 248.00 | 254.00 | 975,200 | 0 |
| 23-Dec-2024 | 246.00 | 252.00 | 246.00 | 248.00 | 393,500 | 0 |
| 20-Dec-2024 | 254.00 | 256.00 | 246.00 | 246.00 | 641,600 | 0 |
| 19-Dec-2024 | 254.00 | 256.00 | 248.00 | 252.00 | 360,800 | 0 |
| 18-Dec-2024 | 254.00 | 260.00 | 250.00 | 254.00 | 629,600 | 0 |
| 17-Dec-2024 | 264.00 | 264.00 | 254.00 | 254.00 | 442,100 | 0 |
| 16-Dec-2024 | 264.00 | 266.00 | 260.00 | 260.00 | 499,000 | 0 |
| 13-Dec-2024 | 266.00 | 270.00 | 264.00 | 264.00 | 539,200 | 0 |
| 12-Dec-2024 | 266.00 | 268.00 | 266.00 | 266.00 | 142,700 | 0 |
| 11-Dec-2024 | 268.00 | 272.00 | 264.00 | 266.00 | 564,400 | 0 |
| 10-Dec-2024 | 272.00 | 274.00 | 262.00 | 268.00 | 514,800 | 0 |
| 09-Dec-2024 | 270.00 | 276.00 | 268.00 | 270.00 | 825,000 | 0 |
| 06-Dec-2024 | 266.00 | 274.00 | 264.00 | 270.00 | 623,500 | 0 |
| 05-Dec-2024 | 288.00 | 288.00 | 260.00 | 270.00 | 735,100 | 0 |
| 04-Dec-2024 | 260.00 | 266.00 | 260.00 | 262.00 | 1,200,800 | 0 |
| 03-Dec-2024 | 258.00 | 272.00 | 256.00 | 260.00 | 1,778,100 | 0 |
| 02-Dec-2024 | 262.00 | 264.00 | 256.00 | 256.00 | 2,139,900 | 0 |
| 29-Nov-2024 | 268.00 | 268.00 | 260.00 | 262.00 | 761,600 | 0 |
| 28-Nov-2024 | 270.00 | 270.00 | 264.00 | 268.00 | 568,200 | 0 |
| 26-Nov-2024 | 270.00 | 272.00 | 264.00 | 268.00 | 1,331,400 | 0 |
| 25-Nov-2024 | 270.00 | 294.00 | 266.00 | 268.00 | 6,448,700 | 0 |