| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 162.00 | 168.00 | 161.00 | 162.00 | 819,700 | 0 |
| 05-May-2025 | 168.00 | 168.00 | 158.00 | 162.00 | 1,525,100 | 0 |
| 02-May-2025 | 168.00 | 171.00 | 165.00 | 168.00 | 1,175,100 | 0 |
| 30-Apr-2025 | 169.00 | 179.00 | 162.00 | 167.00 | 4,531,300 | 0 |
| 29-Apr-2025 | 175.00 | 180.00 | 167.00 | 169.00 | 5,310,400 | 0 |
| 28-Apr-2025 | 162.00 | 197.00 | 162.00 | 173.00 | 35,497,000 | 0 |
| 25-Apr-2025 | 162.00 | 173.00 | 155.00 | 160.00 | 17,905,800 | 0 |
| 24-Apr-2025 | 130.00 | 171.00 | 130.00 | 171.00 | 46,500,400 | 0 |
| 23-Apr-2025 | 126.00 | 130.00 | 124.00 | 127.00 | 583,700 | 0 |
| 22-Apr-2025 | 122.00 | 128.00 | 122.00 | 126.00 | 573,200 | 0 |
| 21-Apr-2025 | 125.00 | 127.00 | 123.00 | 124.00 | 179,000 | 0 |
| 17-Apr-2025 | 127.00 | 127.00 | 124.00 | 126.00 | 218,800 | 0 |
| 16-Apr-2025 | 124.00 | 127.00 | 124.00 | 126.00 | 201,500 | 0 |
| 15-Apr-2025 | 123.00 | 130.00 | 123.00 | 124.00 | 579,800 | 0 |
| 14-Apr-2025 | 118.00 | 126.00 | 118.00 | 122.00 | 730,100 | 0 |
| 11-Apr-2025 | 120.00 | 120.00 | 116.00 | 118.00 | 248,000 | 0 |
| 10-Apr-2025 | 114.00 | 122.00 | 113.00 | 118.00 | 454,500 | 0 |
| 09-Apr-2025 | 112.00 | 115.00 | 110.00 | 113.00 | 318,700 | 0 |
| 08-Apr-2025 | 119.00 | 124.00 | 109.00 | 112.00 | 723,800 | 0 |
| 27-Mar-2025 | 127.00 | 129.00 | 122.00 | 126.00 | 233,100 | 0 |
| 26-Mar-2025 | 120.00 | 129.00 | 118.00 | 127.00 | 826,300 | 0 |
| 25-Mar-2025 | 128.00 | 128.00 | 119.00 | 120.00 | 970,900 | 0 |
| 24-Mar-2025 | 133.00 | 134.00 | 120.00 | 122.00 | 1,210,000 | 0 |
| 21-Mar-2025 | 131.00 | 143.00 | 131.00 | 133.00 | 1,639,700 | 0 |
| 20-Mar-2025 | 131.00 | 143.00 | 130.00 | 130.00 | 1,219,000 | 0 |
| 19-Mar-2025 | 131.00 | 132.00 | 129.00 | 132.00 | 212,600 | 0 |
| 18-Mar-2025 | 138.00 | 138.00 | 125.00 | 131.00 | 1,366,600 | 0 |
| 17-Mar-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 426,300 | 0 |
| 14-Mar-2025 | 140.00 | 142.00 | 136.00 | 137.00 | 695,600 | 0 |
| 13-Mar-2025 | 137.00 | 142.00 | 137.00 | 139.00 | 722,900 | 0 |
| 12-Mar-2025 | 140.00 | 144.00 | 136.00 | 137.00 | 2,222,000 | 0 |
| 11-Mar-2025 | 143.00 | 150.00 | 139.00 | 140.00 | 2,516,500 | 0 |
| 10-Mar-2025 | 147.00 | 149.00 | 140.00 | 143.00 | 1,527,700 | 0 |
| 07-Mar-2025 | 147.00 | 152.00 | 144.00 | 147.00 | 566,700 | 0 |
| 06-Mar-2025 | 150.00 | 153.00 | 147.00 | 147.00 | 1,281,700 | 0 |
| 05-Mar-2025 | 148.00 | 164.00 | 142.00 | 148.00 | 4,117,300 | 0 |
| 04-Mar-2025 | 144.00 | 185.00 | 141.00 | 148.00 | 30,890,100 | 0 |
| 03-Mar-2025 | 139.00 | 144.00 | 136.00 | 141.00 | 779,200 | 0 |
| 28-Feb-2025 | 145.00 | 147.00 | 139.00 | 139.00 | 656,900 | 0 |
| 27-Feb-2025 | 145.00 | 154.00 | 140.00 | 145.00 | 1,957,800 | 0 |
| 26-Feb-2025 | 155.00 | 155.00 | 144.00 | 145.00 | 1,922,900 | 0 |
| 25-Feb-2025 | 170.00 | 170.00 | 150.00 | 153.00 | 1,431,200 | 0 |
| 24-Feb-2025 | 169.00 | 172.00 | 167.00 | 169.00 | 662,900 | 0 |
| 21-Feb-2025 | 172.00 | 176.00 | 166.00 | 169.00 | 1,383,100 | 0 |
| 20-Feb-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 959,600 | 0 |
| 19-Feb-2025 | 177.00 | 181.00 | 173.00 | 176.00 | 1,028,100 | 0 |
| 18-Feb-2025 | 176.00 | 180.00 | 175.00 | 176.00 | 491,800 | 0 |
| 17-Feb-2025 | 173.00 | 183.00 | 172.00 | 176.00 | 1,390,300 | 0 |
| 14-Feb-2025 | 173.00 | 176.00 | 173.00 | 173.00 | 273,100 | 0 |
| 13-Feb-2025 | 176.00 | 176.00 | 172.00 | 173.00 | 734,500 | 0 |
| 12-Feb-2025 | 173.00 | 187.00 | 173.00 | 176.00 | 1,323,800 | 0 |
| 11-Feb-2025 | 172.00 | 182.00 | 172.00 | 174.00 | 991,200 | 0 |
| 10-Feb-2025 | 172.00 | 178.00 | 170.00 | 173.00 | 675,300 | 0 |
| 07-Feb-2025 | 177.00 | 181.00 | 172.00 | 178.00 | 787,900 | 0 |
| 06-Feb-2025 | 184.00 | 184.00 | 175.00 | 176.00 | 2,429,500 | 0 |
| 05-Feb-2025 | 176.00 | 206.00 | 173.00 | 184.00 | 11,258,200 | 0 |
| 04-Feb-2025 | 174.00 | 178.00 | 171.00 | 171.00 | 680,900 | 0 |
| 03-Feb-2025 | 183.00 | 184.00 | 171.00 | 174.00 | 1,412,900 | 0 |
| 31-Jan-2025 | 177.00 | 208.00 | 177.00 | 183.00 | 11,903,000 | 0 |
| 30-Jan-2025 | 176.00 | 181.00 | 170.00 | 177.00 | 1,037,600 | 0 |
| 24-Jan-2025 | 182.00 | 185.00 | 174.00 | 175.00 | 1,546,900 | 0 |
| 23-Jan-2025 | 186.00 | 189.00 | 180.00 | 183.00 | 1,462,100 | 0 |
| 22-Jan-2025 | 192.00 | 192.00 | 185.00 | 186.00 | 711,300 | 0 |
| 21-Jan-2025 | 194.00 | 195.00 | 185.00 | 188.00 | 1,075,700 | 0 |
| 20-Jan-2025 | 195.00 | 195.00 | 189.00 | 193.00 | 706,400 | 0 |
| 17-Jan-2025 | 198.00 | 198.00 | 191.00 | 192.00 | 952,800 | 0 |
| 16-Jan-2025 | 200.00 | 200.00 | 195.00 | 198.00 | 1,283,200 | 0 |
| 15-Jan-2025 | 198.00 | 204.00 | 197.00 | 199.00 | 1,024,700 | 0 |
| 14-Jan-2025 | 199.00 | 202.00 | 197.00 | 198.00 | 479,600 | 0 |
| 13-Jan-2025 | 196.00 | 206.00 | 196.00 | 199.00 | 1,324,600 | 0 |
| 10-Jan-2025 | 199.00 | 204.00 | 196.00 | 196.00 | 1,353,000 | 0 |
| 09-Jan-2025 | 202.00 | 202.00 | 199.00 | 199.00 | 897,800 | 0 |
| 08-Jan-2025 | 202.00 | 202.00 | 199.00 | 202.00 | 916,500 | 0 |
| 07-Jan-2025 | 200.00 | 206.00 | 198.00 | 202.00 | 1,576,000 | 0 |
| 06-Jan-2025 | 212.00 | 214.00 | 200.00 | 200.00 | 3,239,800 | 0 |
| 03-Jan-2025 | 202.00 | 242.00 | 195.00 | 212.00 | 15,846,700 | 0 |
| 02-Jan-2025 | 198.00 | 204.00 | 195.00 | 196.00 | 1,016,400 | 0 |
| 30-Dec-2024 | 198.00 | 204.00 | 193.00 | 197.00 | 620,400 | 0 |
| 27-Dec-2024 | 200.00 | 210.00 | 196.00 | 197.00 | 765,700 | 0 |
| 24-Dec-2024 | 204.00 | 216.00 | 200.00 | 200.00 | 1,538,800 | 0 |
| 23-Dec-2024 | 204.00 | 212.00 | 196.00 | 204.00 | 1,255,300 | 0 |
| 20-Dec-2024 | 195.00 | 224.00 | 195.00 | 204.00 | 3,875,000 | 0 |
| 19-Dec-2024 | 206.00 | 206.00 | 193.00 | 193.00 | 1,930,500 | 0 |
| 18-Dec-2024 | 216.00 | 216.00 | 206.00 | 206.00 | 1,108,400 | 0 |
| 17-Dec-2024 | 206.00 | 238.00 | 206.00 | 216.00 | 5,110,900 | 0 |
| 16-Dec-2024 | 224.00 | 226.00 | 202.00 | 206.00 | 2,205,800 | 0 |
| 13-Dec-2024 | 238.00 | 242.00 | 220.00 | 220.00 | 2,658,700 | 0 |
| 12-Dec-2024 | 248.00 | 256.00 | 228.00 | 236.00 | 2,998,700 | 0 |
| 11-Dec-2024 | 260.00 | 274.00 | 248.00 | 248.00 | 5,854,400 | 0 |
| 10-Dec-2024 | 260.00 | 276.00 | 246.00 | 254.00 | 7,603,100 | 0 |
| 09-Dec-2024 | 236.00 | 282.00 | 224.00 | 256.00 | 23,669,200 | 0 |
| 06-Dec-2024 | 226.00 | 246.00 | 224.00 | 234.00 | 3,770,300 | 0 |
| 05-Dec-2024 | 256.00 | 308.00 | 242.00 | 244.00 | 56,033,400 | 0 |
| 04-Dec-2024 | 181.00 | 256.00 | 181.00 | 256.00 | 60,284,400 | 0 |
| 03-Dec-2024 | 165.00 | 200.00 | 165.00 | 191.00 | 1,801,300 | 0 |
| 02-Dec-2024 | 172.00 | 185.00 | 172.00 | 175.00 | 1,039,100 | 0 |
| 29-Nov-2024 | 181.00 | 195.00 | 180.00 | 181.00 | 1,173,400 | 0 |
| 28-Nov-2024 | 180.00 | 199.00 | 180.00 | 189.00 | 801,500 | 0 |
| 26-Nov-2024 | 186.00 | 196.00 | 182.00 | 188.00 | 1,808,500 | 0 |
| 25-Nov-2024 | 193.00 | 204.00 | 193.00 | 196.00 | 2,071,400 | 0 |