| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 217.70 | 237.17 | 217.70 | 230.09 | 35,665,738 | 0 |
| 05-May-2025 | 215.93 | 223.01 | 214.16 | 217.70 | 19,507,416 | 0 |
| 02-May-2025 | 212.39 | 219.47 | 212.39 | 217.70 | 18,832,467 | 0 |
| 30-Apr-2025 | 217.70 | 219.47 | 212.39 | 212.39 | 16,641,962 | 0 |
| 29-Apr-2025 | 219.47 | 224.78 | 214.16 | 215.93 | 15,337,038 | 0 |
| 28-Apr-2025 | 221.24 | 224.78 | 217.70 | 219.47 | 13,964,427 | 0 |
| 25-Apr-2025 | 228.32 | 228.32 | 217.70 | 221.24 | 18,159,326 | 0 |
| 24-Apr-2025 | 230.09 | 235.40 | 226.55 | 228.32 | 25,506,812 | 0 |
| 23-Apr-2025 | 226.55 | 233.63 | 223.01 | 230.09 | 36,580,925 | 0 |
| 22-Apr-2025 | 221.24 | 228.32 | 221.24 | 226.55 | 18,714,382 | 0 |
| 21-Apr-2025 | 224.78 | 226.55 | 212.39 | 221.24 | 20,287,455 | 0 |
| 17-Apr-2025 | 221.24 | 230.09 | 217.70 | 224.78 | 35,875,918 | 0 |
| 16-Apr-2025 | 205.31 | 223.01 | 200.00 | 221.24 | 62,585,276 | 0 |
| 15-Apr-2025 | 185.84 | 208.85 | 184.07 | 205.31 | 54,132,989 | 0 |
| 14-Apr-2025 | 184.07 | 187.61 | 180.53 | 187.61 | 31,834,134 | 0 |
| 11-Apr-2025 | 178.76 | 185.84 | 178.76 | 185.84 | 22,651,302 | 0 |
| 10-Apr-2025 | 184.07 | 185.84 | 171.68 | 184.07 | 31,465,189 | 0 |
| 09-Apr-2025 | 176.99 | 187.61 | 176.99 | 184.07 | 37,148,524 | 0 |
| 08-Apr-2025 | 170.80 | 185.84 | 166.37 | 176.99 | 42,889,263 | 0 |
| 27-Mar-2025 | 167.26 | 185.84 | 163.72 | 176.99 | 38,621,140 | 0 |
| 26-Mar-2025 | 169.03 | 185.84 | 156.64 | 171.68 | 53,891,508 | 0 |
| 25-Mar-2025 | 134.51 | 172.57 | 130.09 | 167.26 | 36,447,472 | 0 |
| 24-Mar-2025 | 132.74 | 137.17 | 116.81 | 132.74 | 5,636,666 | 0 |
| 21-Mar-2025 | 137.17 | 138.05 | 130.09 | 132.74 | 1,312,156 | 0 |
| 20-Mar-2025 | 134.51 | 139.82 | 130.09 | 133.63 | 2,856,188 | 0 |
| 19-Mar-2025 | 128.32 | 139.82 | 122.12 | 134.51 | 7,346,695 | 0 |
| 18-Mar-2025 | 118.58 | 135.40 | 118.58 | 126.55 | 11,776,295 | 0 |
| 17-Mar-2025 | 114.16 | 118.58 | 112.39 | 116.81 | 3,030,208 | 0 |
| 14-Mar-2025 | 113.27 | 113.27 | 110.62 | 110.62 | 1,463,689 | 0 |
| 13-Mar-2025 | 111.50 | 114.16 | 111.50 | 111.50 | 1,103,897 | 0 |
| 12-Mar-2025 | 112.39 | 115.93 | 107.96 | 110.62 | 1,531,715 | 0 |
| 11-Mar-2025 | 115.93 | 116.81 | 110.62 | 111.50 | 2,954,611 | 0 |
| 10-Mar-2025 | 107.08 | 124.78 | 107.08 | 115.04 | 12,846,179 | 0 |
| 07-Mar-2025 | 106.19 | 111.50 | 105.31 | 106.19 | 2,240,451 | 0 |
| 06-Mar-2025 | 108.85 | 108.85 | 103.54 | 105.31 | 1,769,241 | 0 |
| 05-Mar-2025 | 105.31 | 111.50 | 105.31 | 106.19 | 2,480,237 | 0 |
| 04-Mar-2025 | 104.42 | 107.08 | 100.88 | 103.54 | 1,425,382 | 0 |
| 03-Mar-2025 | 101.77 | 105.31 | 101.77 | 103.54 | 344,311 | 0 |
| 28-Feb-2025 | 101.77 | 107.08 | 97.35 | 102.65 | 616,980 | 0 |
| 27-Feb-2025 | 101.77 | 104.42 | 101.77 | 103.54 | 162,720 | 0 |
| 26-Feb-2025 | 103.54 | 104.42 | 100.00 | 103.54 | 1,105,140 | 0 |
| 25-Feb-2025 | 105.31 | 106.19 | 103.54 | 103.54 | 1,239,045 | 0 |
| 24-Feb-2025 | 107.96 | 107.96 | 103.54 | 105.31 | 1,131,017 | 0 |
| 21-Feb-2025 | 106.19 | 107.96 | 105.31 | 106.19 | 998,468 | 0 |
| 20-Feb-2025 | 107.08 | 109.73 | 105.31 | 106.19 | 1,694,661 | 0 |
| 19-Feb-2025 | 106.19 | 108.85 | 104.42 | 106.19 | 2,202,822 | 0 |
| 18-Feb-2025 | 104.42 | 107.08 | 104.42 | 106.19 | 1,182,997 | 0 |
| 17-Feb-2025 | 104.42 | 106.19 | 102.65 | 104.42 | 542,400 | 0 |
| 14-Feb-2025 | 103.54 | 105.31 | 103.54 | 105.31 | 341,825 | 0 |
| 13-Feb-2025 | 105.31 | 106.19 | 102.65 | 103.54 | 1,057,341 | 0 |
| 12-Feb-2025 | 104.42 | 107.08 | 104.42 | 105.31 | 432,564 | 0 |
| 11-Feb-2025 | 105.31 | 107.08 | 102.65 | 104.42 | 596,414 | 0 |
| 10-Feb-2025 | 102.65 | 111.50 | 99.12 | 104.42 | 1,799,638 | 0 |
| 07-Feb-2025 | 103.54 | 103.54 | 100.88 | 102.65 | 456,746 | 0 |
| 06-Feb-2025 | 103.54 | 104.42 | 102.65 | 102.65 | 541,270 | 0 |
| 05-Feb-2025 | 107.96 | 107.96 | 100.88 | 102.65 | 4,201,905 | 0 |
| 04-Feb-2025 | 105.31 | 107.96 | 105.31 | 107.08 | 265,889 | 0 |
| 03-Feb-2025 | 107.08 | 108.85 | 105.31 | 105.31 | 707,719 | 0 |
| 31-Jan-2025 | 106.19 | 110.62 | 106.19 | 107.08 | 1,901,112 | 0 |
| 30-Jan-2025 | 107.08 | 108.85 | 102.65 | 106.19 | 3,808,665 | 0 |
| 24-Jan-2025 | 106.19 | 108.85 | 104.42 | 107.08 | 3,202,533 | 0 |
| 23-Jan-2025 | 120.35 | 120.35 | 103.54 | 105.31 | 28,096,772 | 0 |
| 22-Jan-2025 | 109.73 | 133.63 | 107.96 | 120.35 | 16,436,189 | 0 |
| 21-Jan-2025 | 117.70 | 120.35 | 106.19 | 107.08 | 4,426,662 | 0 |
| 20-Jan-2025 | 119.47 | 120.35 | 114.16 | 116.81 | 1,249,328 | 0 |
| 17-Jan-2025 | 123.89 | 123.89 | 114.16 | 117.70 | 1,543,806 | 0 |
| 16-Jan-2025 | 123.89 | 126.55 | 119.47 | 123.89 | 937,448 | 0 |
| 15-Jan-2025 | 123.01 | 130.97 | 122.12 | 123.01 | 1,029,204 | 0 |
| 14-Jan-2025 | 119.47 | 127.43 | 119.47 | 123.01 | 791,565 | 0 |
| 13-Jan-2025 | 125.66 | 127.43 | 119.47 | 119.47 | 1,629,008 | 0 |
| 10-Jan-2025 | 126.55 | 128.32 | 122.12 | 125.66 | 1,181,302 | 0 |
| 09-Jan-2025 | 127.43 | 129.20 | 123.89 | 126.55 | 1,006,378 | 0 |
| 08-Jan-2025 | 126.55 | 130.97 | 125.66 | 127.43 | 426,462 | 0 |
| 07-Jan-2025 | 130.09 | 130.97 | 124.78 | 125.66 | 854,167 | 0 |
| 06-Jan-2025 | 128.32 | 132.74 | 123.89 | 130.09 | 1,024,119 | 0 |
| 03-Jan-2025 | 128.32 | 132.74 | 125.66 | 125.66 | 825,465 | 0 |
| 02-Jan-2025 | 133.63 | 134.51 | 128.32 | 128.32 | 680,034 | 0 |
| 30-Dec-2024 | 133.63 | 134.51 | 130.09 | 130.97 | 871,569 | 0 |
| 27-Dec-2024 | 126.55 | 134.51 | 123.89 | 134.51 | 1,270,007 | 0 |
| 24-Dec-2024 | 131.86 | 150.44 | 127.43 | 128.32 | 9,414,595 | 0 |
| 23-Dec-2024 | 136.28 | 141.59 | 123.89 | 132.74 | 4,171,282 | 0 |
| 20-Dec-2024 | 118.58 | 137.17 | 115.04 | 133.63 | 15,698,977 | 0 |
| 19-Dec-2024 | 107.08 | 139.82 | 103.54 | 116.81 | 18,161,021 | 0 |
| 18-Dec-2024 | 111.50 | 111.50 | 107.08 | 107.08 | 327,361 | 0 |
| 17-Dec-2024 | 110.62 | 112.39 | 109.73 | 111.50 | 263,629 | 0 |
| 16-Dec-2024 | 109.73 | 112.39 | 109.73 | 111.50 | 144,753 | 0 |
| 13-Dec-2024 | 113.27 | 113.27 | 108.85 | 109.73 | 427,592 | 0 |
| 12-Dec-2024 | 111.50 | 116.81 | 110.62 | 113.27 | 514,828 | 0 |
| 11-Dec-2024 | 110.62 | 118.58 | 110.62 | 111.50 | 814,391 | 0 |
| 10-Dec-2024 | 113.27 | 115.04 | 109.73 | 112.39 | 959,370 | 0 |
| 09-Dec-2024 | 112.39 | 117.70 | 107.08 | 112.39 | 905,582 | 0 |
| 06-Dec-2024 | 96.46 | 130.97 | 96.46 | 112.39 | 6,699,996 | 0 |
| 05-Dec-2024 | 95.58 | 109.73 | 95.58 | 105.31 | 376,968 | 0 |
| 04-Dec-2024 | 95.58 | 106.19 | 95.58 | 104.42 | 235,153 | 0 |
| 03-Dec-2024 | 105.31 | 107.96 | 103.54 | 103.54 | 631,331 | 0 |
| 02-Dec-2024 | 94.69 | 109.73 | 94.69 | 105.31 | 1,137,345 | 0 |
| 29-Nov-2024 | 99.12 | 108.85 | 99.12 | 103.54 | 1,069,432 | 0 |
| 28-Nov-2024 | 99.12 | 109.73 | 99.12 | 107.96 | 289,167 | 0 |
| 26-Nov-2024 | 100.00 | 110.62 | 100.00 | 107.96 | 4,974,599 | 0 |
| 25-Nov-2024 | 100.00 | 108.85 | 100.00 | 108.85 | 569,859 | 0 |