| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 100.00 | 109.73 | 100.00 | 108.85 | 292,557 | 0 |
| 21-Nov-2024 | 100.88 | 110.62 | 100.88 | 107.96 | 244,758 | 0 |
| 20-Nov-2024 | 101.77 | 111.50 | 101.77 | 109.73 | 389,737 | 0 |
| 19-Nov-2024 | 114.16 | 115.04 | 107.96 | 110.62 | 901,627 | 0 |
| 18-Nov-2024 | 106.19 | 118.58 | 106.19 | 106.19 | 2,210,393 | 0 |
| 15-Nov-2024 | 119.47 | 120.35 | 114.16 | 115.04 | 1,279,273 | 0 |
| 14-Nov-2024 | 112.39 | 122.12 | 112.39 | 120.35 | 1,686,073 | 0 |
| 13-Nov-2024 | 115.04 | 123.89 | 115.04 | 121.24 | 725,573 | 0 |
| 12-Nov-2024 | 115.04 | 126.55 | 115.04 | 123.01 | 951,912 | 0 |
| 11-Nov-2024 | 107.96 | 119.47 | 107.96 | 119.47 | 468,272 | 0 |
| 08-Nov-2024 | 108.85 | 121.24 | 108.85 | 116.81 | 630,540 | 0 |
| 07-Nov-2024 | 113.27 | 123.01 | 113.27 | 117.70 | 2,274,464 | 0 |
| 06-Nov-2024 | 121.24 | 125.66 | 119.47 | 122.12 | 1,826,758 | 0 |
| 05-Nov-2024 | 115.04 | 127.43 | 115.04 | 123.01 | 1,212,151 | 0 |
| 04-Nov-2024 | 116.81 | 126.55 | 116.81 | 123.01 | 1,059,262 | 0 |
| 01-Nov-2024 | 117.70 | 127.43 | 117.70 | 125.66 | 1,612,849 | 0 |
| 31-Oct-2024 | 123.89 | 130.97 | 123.89 | 125.66 | 2,261,695 | 0 |
| 30-Oct-2024 | 119.47 | 126.55 | 119.47 | 124.78 | 522,964 | 0 |
| 29-Oct-2024 | 123.89 | 126.55 | 123.89 | 125.66 | 850,212 | 0 |
| 28-Oct-2024 | 119.47 | 128.32 | 119.47 | 124.78 | 1,506,968 | 0 |
| 25-Oct-2024 | 126.55 | 129.20 | 125.66 | 127.43 | 876,993 | 0 |
| 24-Oct-2024 | 127.43 | 133.63 | 126.55 | 126.55 | 1,474,311 | 0 |
| 23-Oct-2024 | 120.35 | 130.97 | 120.35 | 128.32 | 1,290,234 | 0 |
| 22-Oct-2024 | 129.20 | 132.74 | 127.43 | 128.32 | 1,128,531 | 0 |
| 21-Oct-2024 | 122.12 | 133.63 | 122.12 | 128.32 | 4,186,876 | 0 |
| 18-Oct-2024 | 132.74 | 133.63 | 129.20 | 130.97 | 1,861,901 | 0 |
| 17-Oct-2024 | 135.40 | 135.40 | 129.20 | 131.86 | 3,854,091 | 0 |
| 16-Oct-2024 | 126.55 | 146.02 | 126.55 | 135.40 | 26,989,711 | 0 |
| 15-Oct-2024 | 127.43 | 129.20 | 125.66 | 126.55 | 2,021,005 | 0 |
| 14-Oct-2024 | 131.86 | 133.63 | 127.43 | 127.43 | 3,376,214 | 0 |
| 11-Oct-2024 | 123.89 | 148.67 | 123.89 | 131.86 | 18,571,211 | 0 |
| 10-Oct-2024 | 123.01 | 124.78 | 120.35 | 123.01 | 1,139,040 | 0 |
| 09-Oct-2024 | 125.66 | 126.55 | 120.35 | 123.01 | 1,041,747 | 0 |
| 08-Oct-2024 | 126.55 | 130.09 | 123.89 | 124.78 | 978,919 | 0 |
| 07-Oct-2024 | 123.01 | 125.66 | 120.35 | 125.66 | 925,018 | 0 |
| 04-Oct-2024 | 123.01 | 123.89 | 122.12 | 123.01 | 416,744 | 0 |
| 03-Oct-2024 | 123.89 | 125.66 | 122.12 | 123.01 | 836,539 | 0 |
| 02-Oct-2024 | 125.66 | 127.43 | 122.12 | 123.89 | 2,434,585 | 0 |
| 01-Oct-2024 | 128.32 | 129.20 | 124.78 | 125.66 | 1,230,118 | 0 |
| 30-Sep-2024 | 123.89 | 127.43 | 123.89 | 125.66 | 880,383 | 0 |
| 27-Sep-2024 | 127.43 | 130.97 | 123.01 | 124.78 | 5,755,203 | 0 |
| 26-Sep-2024 | 133.63 | 136.28 | 123.89 | 125.66 | 7,367,939 | 0 |
| 25-Sep-2024 | 133.35 | 144.61 | 129.89 | 130.75 | 10,288,416 | 0 |
| 24-Sep-2024 | 137.68 | 138.54 | 131.62 | 131.62 | 5,497,133 | 0 |
| 23-Sep-2024 | 142.87 | 142.87 | 135.08 | 136.81 | 4,403,250 | 0 |
| 20-Sep-2024 | 176.64 | 178.38 | 135.95 | 138.54 | 23,891,281 | 0 |
| 19-Sep-2024 | 197.43 | 223.40 | 173.18 | 173.18 | 36,890,963 | 0 |
| 18-Sep-2024 | 142.87 | 168.85 | 142.87 | 168.85 | 9,899,921 | 0 |
| 17-Sep-2024 | 128.15 | 133.35 | 125.56 | 125.56 | 958,649 | 0 |
| 13-Sep-2024 | 127.29 | 129.89 | 126.42 | 128.15 | 124,840 | 0 |
| 12-Sep-2024 | 129.89 | 131.62 | 124.69 | 127.29 | 690,028 | 0 |
| 11-Sep-2024 | 135.08 | 135.08 | 126.42 | 126.42 | 761,514 | 0 |
| 10-Sep-2024 | 136.81 | 136.81 | 133.35 | 135.95 | 316,893 | 0 |
| 09-Sep-2024 | 136.81 | 140.28 | 135.95 | 136.81 | 284,326 | 0 |