| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 139.00 | 144.00 | 139.00 | 141.00 | 121,300 | 0 |
| 05-May-2025 | 140.00 | 146.00 | 140.00 | 141.00 | 71,500 | 0 |
| 02-May-2025 | 139.00 | 149.00 | 137.00 | 140.00 | 685,800 | 0 |
| 30-Apr-2025 | 139.00 | 141.00 | 134.00 | 139.00 | 97,000 | 0 |
| 29-Apr-2025 | 141.00 | 141.00 | 135.00 | 139.00 | 114,700 | 0 |
| 28-Apr-2025 | 137.00 | 141.00 | 136.00 | 141.00 | 653,600 | 0 |
| 25-Apr-2025 | 134.00 | 135.00 | 132.00 | 132.00 | 218,800 | 0 |
| 24-Apr-2025 | 131.00 | 136.00 | 130.00 | 133.00 | 247,000 | 0 |
| 23-Apr-2025 | 137.00 | 137.00 | 129.00 | 131.00 | 215,800 | 0 |
| 22-Apr-2025 | 132.00 | 137.00 | 129.00 | 137.00 | 157,200 | 0 |
| 21-Apr-2025 | 132.00 | 137.00 | 132.00 | 132.00 | 149,600 | 0 |
| 17-Apr-2025 | 128.00 | 132.00 | 125.00 | 132.00 | 92,700 | 0 |
| 16-Apr-2025 | 135.00 | 135.00 | 126.00 | 127.00 | 266,600 | 0 |
| 15-Apr-2025 | 127.00 | 135.00 | 124.00 | 130.00 | 1,179,900 | 0 |
| 14-Apr-2025 | 126.00 | 132.00 | 124.00 | 124.00 | 308,000 | 0 |
| 11-Apr-2025 | 125.00 | 127.00 | 120.00 | 126.00 | 35,900 | 0 |
| 10-Apr-2025 | 121.00 | 128.00 | 119.00 | 119.00 | 565,700 | 0 |
| 09-Apr-2025 | 129.00 | 129.00 | 119.00 | 121.00 | 1,289,400 | 0 |
| 08-Apr-2025 | 132.00 | 132.00 | 117.00 | 121.00 | 2,899,900 | 0 |
| 27-Mar-2025 | 137.00 | 137.00 | 134.00 | 134.00 | 216,600 | 0 |
| 26-Mar-2025 | 139.00 | 139.00 | 133.00 | 138.00 | 86,600 | 0 |
| 25-Mar-2025 | 134.00 | 135.00 | 133.00 | 134.00 | 152,600 | 0 |
| 24-Mar-2025 | 135.00 | 135.00 | 134.00 | 134.00 | 25,700 | 0 |
| 21-Mar-2025 | 137.00 | 137.00 | 134.00 | 134.00 | 190,200 | 0 |
| 20-Mar-2025 | 139.00 | 142.00 | 137.00 | 138.00 | 96,600 | 0 |
| 19-Mar-2025 | 135.00 | 140.00 | 135.00 | 140.00 | 698,800 | 0 |
| 18-Mar-2025 | 137.00 | 140.00 | 135.00 | 136.00 | 616,800 | 0 |
| 17-Mar-2025 | 139.00 | 139.00 | 136.00 | 137.00 | 8,700 | 0 |
| 14-Mar-2025 | 136.00 | 139.00 | 135.00 | 136.00 | 136,000 | 0 |
| 13-Mar-2025 | 137.00 | 137.00 | 136.00 | 137.00 | 103,900 | 0 |
| 12-Mar-2025 | 136.00 | 138.00 | 135.00 | 137.00 | 39,000 | 0 |
| 11-Mar-2025 | 136.00 | 139.00 | 136.00 | 137.00 | 217,600 | 0 |
| 10-Mar-2025 | 141.00 | 141.00 | 137.00 | 137.00 | 12,400 | 0 |
| 07-Mar-2025 | 139.00 | 140.00 | 135.00 | 139.00 | 279,900 | 0 |
| 06-Mar-2025 | 140.00 | 140.00 | 135.00 | 135.00 | 101,100 | 0 |
| 05-Mar-2025 | 136.00 | 140.00 | 135.00 | 137.00 | 74,600 | 0 |
| 04-Mar-2025 | 138.00 | 139.00 | 134.00 | 137.00 | 148,100 | 0 |
| 03-Mar-2025 | 138.00 | 139.00 | 133.00 | 138.00 | 359,300 | 0 |
| 28-Feb-2025 | 143.00 | 143.00 | 138.00 | 139.00 | 222,000 | 0 |
| 27-Feb-2025 | 138.00 | 142.00 | 138.00 | 142.00 | 325,500 | 0 |
| 26-Feb-2025 | 140.00 | 142.00 | 138.00 | 138.00 | 137,300 | 0 |
| 25-Feb-2025 | 141.00 | 141.00 | 138.00 | 138.00 | 18,500 | 0 |
| 24-Feb-2025 | 141.00 | 141.00 | 139.00 | 141.00 | 181,000 | 0 |
| 21-Feb-2025 | 141.00 | 144.00 | 141.00 | 141.00 | 48,300 | 0 |
| 20-Feb-2025 | 142.00 | 145.00 | 141.00 | 141.00 | 210,700 | 0 |
| 19-Feb-2025 | 143.00 | 144.00 | 141.00 | 144.00 | 31,900 | 0 |
| 18-Feb-2025 | 144.00 | 145.00 | 142.00 | 142.00 | 49,100 | 0 |
| 17-Feb-2025 | 143.00 | 143.00 | 141.00 | 143.00 | 73,900 | 0 |
| 14-Feb-2025 | 141.00 | 143.00 | 139.00 | 140.00 | 73,500 | 0 |
| 13-Feb-2025 | 140.00 | 145.00 | 139.00 | 142.00 | 271,800 | 0 |
| 12-Feb-2025 | 139.00 | 145.00 | 137.00 | 140.00 | 231,500 | 0 |
| 11-Feb-2025 | 140.00 | 142.00 | 137.00 | 137.00 | 220,000 | 0 |
| 10-Feb-2025 | 142.00 | 142.00 | 137.00 | 140.00 | 63,000 | 0 |
| 07-Feb-2025 | 141.00 | 141.00 | 137.00 | 141.00 | 89,500 | 0 |
| 06-Feb-2025 | 142.00 | 142.00 | 138.00 | 141.00 | 202,400 | 0 |
| 05-Feb-2025 | 138.00 | 143.00 | 137.00 | 140.00 | 465,400 | 0 |
| 04-Feb-2025 | 138.00 | 142.00 | 137.00 | 138.00 | 777,600 | 0 |
| 03-Feb-2025 | 140.00 | 141.00 | 137.00 | 141.00 | 618,900 | 0 |
| 31-Jan-2025 | 135.00 | 139.00 | 134.00 | 138.00 | 815,100 | 0 |
| 30-Jan-2025 | 141.00 | 141.00 | 133.00 | 135.00 | 1,725,700 | 0 |
| 24-Jan-2025 | 142.00 | 142.00 | 140.00 | 141.00 | 511,000 | 0 |
| 23-Jan-2025 | 144.00 | 144.00 | 140.00 | 142.00 | 152,600 | 0 |
| 22-Jan-2025 | 141.00 | 143.00 | 140.00 | 143.00 | 280,600 | 0 |
| 21-Jan-2025 | 144.00 | 144.00 | 140.00 | 141.00 | 238,500 | 0 |
| 20-Jan-2025 | 147.00 | 147.00 | 139.00 | 142.00 | 2,640,700 | 0 |
| 17-Jan-2025 | 146.00 | 147.00 | 144.00 | 146.00 | 109,000 | 0 |
| 16-Jan-2025 | 145.00 | 146.00 | 143.00 | 146.00 | 251,800 | 0 |
| 15-Jan-2025 | 144.00 | 145.00 | 143.00 | 145.00 | 126,900 | 0 |
| 14-Jan-2025 | 144.00 | 146.00 | 143.00 | 145.00 | 457,900 | 0 |
| 13-Jan-2025 | 148.00 | 148.00 | 143.00 | 144.00 | 90,100 | 0 |
| 10-Jan-2025 | 148.00 | 148.00 | 145.00 | 148.00 | 352,700 | 0 |
| 09-Jan-2025 | 148.00 | 149.00 | 142.00 | 148.00 | 407,800 | 0 |
| 08-Jan-2025 | 149.00 | 150.00 | 144.00 | 148.00 | 247,600 | 0 |
| 07-Jan-2025 | 151.00 | 151.00 | 148.00 | 149.00 | 110,000 | 0 |
| 06-Jan-2025 | 149.00 | 152.00 | 147.00 | 151.00 | 583,000 | 0 |
| 03-Jan-2025 | 151.00 | 155.00 | 149.00 | 149.00 | 267,800 | 0 |
| 02-Jan-2025 | 146.00 | 153.00 | 146.00 | 152.00 | 1,729,300 | 0 |
| 30-Dec-2024 | 150.00 | 153.00 | 149.00 | 150.00 | 826,700 | 0 |
| 27-Dec-2024 | 146.00 | 151.00 | 145.00 | 150.00 | 784,800 | 0 |
| 24-Dec-2024 | 147.00 | 154.00 | 145.00 | 146.00 | 3,223,500 | 0 |
| 23-Dec-2024 | 147.00 | 150.00 | 146.00 | 147.00 | 423,700 | 0 |
| 20-Dec-2024 | 144.00 | 151.00 | 144.00 | 145.00 | 995,100 | 0 |
| 19-Dec-2024 | 144.00 | 144.00 | 142.00 | 144.00 | 356,400 | 0 |
| 18-Dec-2024 | 147.00 | 147.00 | 144.00 | 144.00 | 298,100 | 0 |
| 17-Dec-2024 | 145.00 | 146.00 | 142.00 | 146.00 | 534,400 | 0 |
| 16-Dec-2024 | 148.00 | 159.00 | 141.00 | 145.00 | 3,745,800 | 0 |
| 13-Dec-2024 | 148.00 | 154.00 | 147.00 | 147.00 | 769,000 | 0 |
| 12-Dec-2024 | 148.00 | 148.00 | 146.00 | 147.00 | 77,100 | 0 |
| 11-Dec-2024 | 148.00 | 150.00 | 147.00 | 147.00 | 322,200 | 0 |
| 10-Dec-2024 | 147.00 | 150.00 | 147.00 | 148.00 | 134,900 | 0 |
| 09-Dec-2024 | 146.00 | 149.00 | 146.00 | 147.00 | 213,100 | 0 |
| 06-Dec-2024 | 140.00 | 146.00 | 140.00 | 146.00 | 587,000 | 0 |
| 05-Dec-2024 | 135.00 | 145.00 | 135.00 | 145.00 | 704,300 | 0 |
| 04-Dec-2024 | 135.00 | 147.00 | 135.00 | 145.00 | 563,200 | 0 |
| 03-Dec-2024 | 143.00 | 148.00 | 143.00 | 145.00 | 261,600 | 0 |
| 02-Dec-2024 | 137.00 | 151.00 | 137.00 | 147.00 | 242,700 | 0 |
| 29-Nov-2024 | 138.00 | 148.00 | 138.00 | 146.00 | 414,300 | 0 |
| 28-Nov-2024 | 148.00 | 150.00 | 142.00 | 147.00 | 790,300 | 0 |
| 26-Nov-2024 | 141.00 | 151.00 | 141.00 | 149.00 | 522,500 | 0 |
| 25-Nov-2024 | 151.00 | 151.00 | 149.00 | 151.00 | 371,900 | 0 |