| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 156.00 | 157.00 | 152.00 | 156.00 | 1,048,900 | 0 |
| 05-May-2025 | 155.00 | 155.00 | 151.00 | 153.00 | 642,700 | 0 |
| 02-May-2025 | 158.00 | 162.00 | 153.00 | 155.00 | 1,528,000 | 0 |
| 30-Apr-2025 | 156.00 | 196.00 | 156.00 | 159.00 | 8,066,400 | 0 |
| 29-Apr-2025 | 156.00 | 157.00 | 149.00 | 156.00 | 2,443,300 | 0 |
| 28-Apr-2025 | 160.00 | 162.00 | 146.00 | 156.00 | 1,726,400 | 0 |
| 25-Apr-2025 | 148.00 | 160.00 | 142.00 | 153.00 | 4,016,000 | 0 |
| 24-Apr-2025 | 135.00 | 160.00 | 132.00 | 146.00 | 8,573,100 | 0 |
| 23-Apr-2025 | 134.00 | 135.00 | 130.00 | 134.00 | 967,400 | 0 |
| 22-Apr-2025 | 138.00 | 140.00 | 128.00 | 135.00 | 1,756,800 | 0 |
| 21-Apr-2025 | 133.00 | 144.00 | 131.00 | 137.00 | 2,925,400 | 0 |
| 17-Apr-2025 | 126.00 | 146.00 | 123.00 | 131.00 | 11,573,800 | 0 |
| 16-Apr-2025 | 121.00 | 126.00 | 120.00 | 122.00 | 806,000 | 0 |
| 15-Apr-2025 | 121.00 | 123.00 | 119.00 | 120.00 | 1,114,000 | 0 |
| 14-Apr-2025 | 119.00 | 122.00 | 117.00 | 120.00 | 2,481,100 | 0 |
| 11-Apr-2025 | 119.00 | 122.00 | 115.00 | 120.00 | 647,900 | 0 |
| 10-Apr-2025 | 112.00 | 124.00 | 112.00 | 117.00 | 1,339,300 | 0 |
| 09-Apr-2025 | 108.00 | 112.00 | 108.00 | 109.00 | 476,600 | 0 |
| 08-Apr-2025 | 108.00 | 108.00 | 101.00 | 108.00 | 1,778,100 | 0 |
| 27-Mar-2025 | 112.00 | 120.00 | 111.00 | 116.00 | 1,421,900 | 0 |
| 26-Mar-2025 | 107.00 | 113.00 | 106.00 | 112.00 | 2,082,900 | 0 |
| 25-Mar-2025 | 107.00 | 111.00 | 101.00 | 108.00 | 1,680,100 | 0 |
| 24-Mar-2025 | 117.00 | 118.00 | 90.00 | 107.00 | 15,895,700 | 0 |
| 21-Mar-2025 | 119.00 | 128.00 | 117.00 | 117.00 | 723,800 | 0 |
| 20-Mar-2025 | 120.00 | 122.00 | 118.00 | 119.00 | 458,500 | 0 |
| 19-Mar-2025 | 119.00 | 123.00 | 116.00 | 120.00 | 803,500 | 0 |
| 18-Mar-2025 | 123.00 | 123.00 | 115.00 | 119.00 | 3,065,900 | 0 |
| 17-Mar-2025 | 123.00 | 128.00 | 117.00 | 123.00 | 1,095,700 | 0 |
| 14-Mar-2025 | 123.00 | 129.00 | 121.00 | 123.00 | 643,200 | 0 |
| 13-Mar-2025 | 125.00 | 128.00 | 121.00 | 121.00 | 887,200 | 0 |
| 12-Mar-2025 | 131.00 | 135.00 | 124.00 | 125.00 | 1,306,400 | 0 |
| 11-Mar-2025 | 136.00 | 136.00 | 129.00 | 130.00 | 1,003,800 | 0 |
| 10-Mar-2025 | 134.00 | 137.00 | 133.00 | 136.00 | 766,300 | 0 |
| 07-Mar-2025 | 134.00 | 138.00 | 133.00 | 134.00 | 2,203,100 | 0 |
| 06-Mar-2025 | 151.00 | 158.00 | 129.00 | 134.00 | 9,725,400 | 0 |
| 05-Mar-2025 | 159.00 | 159.00 | 150.00 | 151.00 | 297,000 | 0 |
| 04-Mar-2025 | 156.00 | 157.00 | 149.00 | 150.00 | 795,600 | 0 |
| 03-Mar-2025 | 153.00 | 160.00 | 152.00 | 156.00 | 502,000 | 0 |
| 28-Feb-2025 | 169.00 | 169.00 | 151.00 | 152.00 | 634,200 | 0 |
| 27-Feb-2025 | 162.00 | 175.00 | 161.00 | 161.00 | 452,700 | 0 |
| 26-Feb-2025 | 161.00 | 163.00 | 157.00 | 162.00 | 214,500 | 0 |
| 25-Feb-2025 | 163.00 | 167.00 | 158.00 | 161.00 | 415,300 | 0 |
| 24-Feb-2025 | 161.00 | 166.00 | 161.00 | 163.00 | 315,200 | 0 |
| 21-Feb-2025 | 166.00 | 168.00 | 162.00 | 163.00 | 754,300 | 0 |
| 20-Feb-2025 | 167.00 | 181.00 | 165.00 | 167.00 | 2,484,800 | 0 |
| 19-Feb-2025 | 171.00 | 171.00 | 167.00 | 168.00 | 764,600 | 0 |
| 18-Feb-2025 | 169.00 | 178.00 | 166.00 | 169.00 | 892,100 | 0 |
| 17-Feb-2025 | 174.00 | 174.00 | 168.00 | 168.00 | 2,109,600 | 0 |
| 14-Feb-2025 | 177.00 | 179.00 | 173.00 | 174.00 | 814,100 | 0 |
| 13-Feb-2025 | 184.00 | 184.00 | 174.00 | 177.00 | 1,148,600 | 0 |
| 12-Feb-2025 | 182.00 | 187.00 | 177.00 | 179.00 | 2,969,400 | 0 |
| 11-Feb-2025 | 173.00 | 188.00 | 172.00 | 182.00 | 12,933,300 | 0 |
| 10-Feb-2025 | 175.00 | 204.00 | 165.00 | 173.00 | 21,735,000 | 0 |
| 07-Feb-2025 | 164.00 | 170.00 | 158.00 | 170.00 | 2,384,800 | 0 |
| 06-Feb-2025 | 158.00 | 175.00 | 158.00 | 166.00 | 5,837,400 | 0 |
| 05-Feb-2025 | 163.00 | 165.00 | 157.00 | 158.00 | 1,389,900 | 0 |
| 04-Feb-2025 | 155.00 | 168.00 | 154.00 | 162.00 | 3,603,600 | 0 |
| 03-Feb-2025 | 151.00 | 163.00 | 149.00 | 153.00 | 4,256,100 | 0 |
| 31-Jan-2025 | 155.00 | 159.00 | 146.00 | 150.00 | 2,132,200 | 0 |
| 30-Jan-2025 | 155.00 | 161.00 | 152.00 | 155.00 | 932,500 | 0 |
| 24-Jan-2025 | 155.00 | 164.00 | 150.00 | 154.00 | 1,828,300 | 0 |
| 23-Jan-2025 | 160.00 | 163.00 | 154.00 | 155.00 | 2,623,900 | 0 |
| 22-Jan-2025 | 164.00 | 164.00 | 155.00 | 160.00 | 1,669,800 | 0 |
| 21-Jan-2025 | 155.00 | 168.00 | 146.00 | 163.00 | 8,344,000 | 0 |
| 20-Jan-2025 | 163.00 | 172.00 | 151.00 | 154.00 | 4,770,300 | 0 |
| 17-Jan-2025 | 175.00 | 176.00 | 160.00 | 162.00 | 5,312,600 | 0 |
| 16-Jan-2025 | 166.00 | 191.00 | 159.00 | 175.00 | 27,479,500 | 0 |
| 15-Jan-2025 | 168.00 | 168.00 | 160.00 | 165.00 | 3,371,700 | 0 |
| 14-Jan-2025 | 168.00 | 171.00 | 160.00 | 168.00 | 7,387,500 | 0 |
| 13-Jan-2025 | 178.00 | 184.00 | 160.00 | 168.00 | 8,821,300 | 0 |
| 10-Jan-2025 | 186.00 | 186.00 | 170.00 | 178.00 | 14,087,700 | 0 |
| 09-Jan-2025 | 157.00 | 199.00 | 157.00 | 186.00 | 45,304,100 | 0 |
| 08-Jan-2025 | 218.00 | 218.00 | 168.00 | 171.00 | 34,667,900 | 0 |
| 07-Jan-2025 | 184.00 | 204.00 | 169.00 | 204.00 | 141,770,100 | 0 |
| 06-Jan-2025 | 114.00 | 152.00 | 113.00 | 152.00 | 23,546,600 | 0 |
| 03-Jan-2025 | 114.00 | 115.00 | 111.00 | 113.00 | 33,255,800 | 0 |
| 02-Jan-2025 | 113.00 | 115.00 | 113.00 | 113.00 | 1,693,500 | 0 |
| 30-Dec-2024 | 113.00 | 122.00 | 112.00 | 113.00 | 7,630,600 | 0 |
| 27-Dec-2024 | 114.00 | 114.00 | 112.00 | 114.00 | 756,600 | 0 |
| 24-Dec-2024 | 115.00 | 118.00 | 113.00 | 114.00 | 1,066,700 | 0 |
| 23-Dec-2024 | 113.00 | 117.00 | 113.00 | 115.00 | 930,700 | 0 |
| 20-Dec-2024 | 116.00 | 116.00 | 113.00 | 113.00 | 477,400 | 0 |
| 19-Dec-2024 | 118.00 | 118.00 | 114.00 | 114.00 | 1,165,200 | 0 |
| 18-Dec-2024 | 118.00 | 120.00 | 115.00 | 117.00 | 12,325,400 | 0 |
| 17-Dec-2024 | 119.00 | 119.00 | 115.00 | 117.00 | 1,601,900 | 0 |
| 16-Dec-2024 | 122.00 | 123.00 | 116.00 | 119.00 | 11,606,200 | 0 |
| 13-Dec-2024 | 127.00 | 128.00 | 120.00 | 122.00 | 3,937,300 | 0 |
| 12-Dec-2024 | 129.00 | 132.00 | 127.00 | 127.00 | 48,392,300 | 0 |
| 11-Dec-2024 | 130.00 | 131.00 | 126.00 | 129.00 | 16,757,700 | 0 |
| 10-Dec-2024 | 129.00 | 140.00 | 128.00 | 128.00 | 654,400 | 0 |
| 09-Dec-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 197,200 | 0 |
| 06-Dec-2024 | 129.00 | 131.00 | 127.00 | 129.00 | 305,600 | 0 |
| 05-Dec-2024 | 127.00 | 139.00 | 127.00 | 129.00 | 179,000 | 0 |
| 04-Dec-2024 | 128.00 | 132.00 | 126.00 | 126.00 | 496,400 | 0 |
| 03-Dec-2024 | 130.00 | 130.00 | 125.00 | 128.00 | 371,000 | 0 |
| 02-Dec-2024 | 128.00 | 130.00 | 126.00 | 127.00 | 578,300 | 0 |
| 29-Nov-2024 | 131.00 | 131.00 | 124.00 | 128.00 | 536,900 | 0 |
| 28-Nov-2024 | 131.00 | 135.00 | 127.00 | 128.00 | 347,200 | 0 |
| 26-Nov-2024 | 140.00 | 140.00 | 130.00 | 131.00 | 512,100 | 0 |
| 25-Nov-2024 | 130.00 | 148.00 | 129.00 | 135.00 | 4,256,100 | 0 |