| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 126.00 | 127.00 | 120.00 | 121.00 | 1,738,500 | 0 |
| 05-May-2025 | 126.00 | 130.00 | 124.00 | 125.00 | 1,755,200 | 0 |
| 02-May-2025 | 125.00 | 130.00 | 125.00 | 126.00 | 2,681,200 | 0 |
| 30-Apr-2025 | 133.00 | 134.00 | 123.00 | 125.00 | 6,284,100 | 0 |
| 29-Apr-2025 | 121.00 | 134.00 | 120.00 | 132.00 | 22,689,200 | 0 |
| 28-Apr-2025 | 122.00 | 123.00 | 117.00 | 121.00 | 3,681,000 | 0 |
| 25-Apr-2025 | 122.00 | 123.00 | 116.00 | 120.00 | 7,258,400 | 0 |
| 24-Apr-2025 | 115.00 | 144.00 | 111.00 | 122.00 | 46,511,700 | 0 |
| 23-Apr-2025 | 117.00 | 118.00 | 111.00 | 114.00 | 3,797,400 | 0 |
| 22-Apr-2025 | 120.00 | 122.00 | 115.00 | 117.00 | 5,746,500 | 0 |
| 21-Apr-2025 | 111.00 | 130.00 | 110.00 | 120.00 | 30,470,800 | 0 |
| 17-Apr-2025 | 118.00 | 132.00 | 105.00 | 105.00 | 34,942,400 | 0 |
| 16-Apr-2025 | 84.00 | 110.00 | 84.00 | 110.00 | 28,606,200 | 0 |
| 15-Apr-2025 | 83.00 | 90.00 | 80.00 | 82.00 | 6,336,200 | 0 |
| 14-Apr-2025 | 83.00 | 86.00 | 79.00 | 82.00 | 1,761,100 | 0 |
| 11-Apr-2025 | 80.00 | 83.00 | 79.00 | 81.00 | 2,136,600 | 0 |
| 10-Apr-2025 | 81.00 | 88.00 | 80.00 | 80.00 | 1,765,200 | 0 |
| 09-Apr-2025 | 85.00 | 89.00 | 75.00 | 80.00 | 2,872,200 | 0 |
| 08-Apr-2025 | 90.00 | 93.00 | 83.00 | 87.00 | 2,145,200 | 0 |
| 27-Mar-2025 | 95.00 | 98.00 | 92.00 | 97.00 | 2,128,000 | 0 |
| 26-Mar-2025 | 93.00 | 101.00 | 93.00 | 94.00 | 2,039,300 | 0 |
| 25-Mar-2025 | 95.00 | 100.00 | 91.00 | 93.00 | 2,534,600 | 0 |
| 24-Mar-2025 | 108.00 | 108.00 | 90.00 | 95.00 | 5,141,600 | 0 |
| 21-Mar-2025 | 100.00 | 104.00 | 95.00 | 102.00 | 2,772,800 | 0 |
| 20-Mar-2025 | 106.00 | 111.00 | 97.00 | 100.00 | 5,953,100 | 0 |
| 19-Mar-2025 | 94.00 | 117.00 | 89.00 | 103.00 | 31,113,700 | 0 |
| 18-Mar-2025 | 102.00 | 106.00 | 81.00 | 94.00 | 4,135,100 | 0 |
| 17-Mar-2025 | 106.00 | 107.00 | 101.00 | 103.00 | 1,722,600 | 0 |
| 14-Mar-2025 | 112.00 | 115.00 | 104.00 | 106.00 | 2,729,800 | 0 |
| 13-Mar-2025 | 111.00 | 113.00 | 108.00 | 110.00 | 1,870,500 | 0 |
| 12-Mar-2025 | 115.00 | 117.00 | 109.00 | 111.00 | 3,277,400 | 0 |
| 11-Mar-2025 | 121.00 | 121.00 | 111.00 | 115.00 | 2,810,500 | 0 |
| 10-Mar-2025 | 122.00 | 123.00 | 119.00 | 119.00 | 910,900 | 0 |
| 07-Mar-2025 | 124.00 | 124.00 | 119.00 | 121.00 | 1,947,400 | 0 |
| 06-Mar-2025 | 121.00 | 124.00 | 118.00 | 123.00 | 2,756,300 | 0 |
| 05-Mar-2025 | 119.00 | 122.00 | 116.00 | 120.00 | 3,830,600 | 0 |
| 04-Mar-2025 | 125.00 | 128.00 | 119.00 | 119.00 | 3,355,800 | 0 |
| 03-Mar-2025 | 122.00 | 131.00 | 121.00 | 125.00 | 3,345,700 | 0 |
| 28-Feb-2025 | 130.00 | 136.00 | 119.00 | 120.00 | 5,650,900 | 0 |
| 27-Feb-2025 | 129.00 | 145.00 | 126.00 | 130.00 | 17,561,600 | 0 |
| 26-Feb-2025 | 128.00 | 135.00 | 120.00 | 126.00 | 4,512,400 | 0 |
| 25-Feb-2025 | 141.00 | 143.00 | 125.00 | 129.00 | 7,305,900 | 0 |
| 24-Feb-2025 | 150.00 | 150.00 | 138.00 | 141.00 | 13,027,100 | 0 |
| 21-Feb-2025 | 156.00 | 159.00 | 151.00 | 151.00 | 7,923,600 | 0 |
| 20-Feb-2025 | 150.00 | 156.00 | 150.00 | 155.00 | 10,451,000 | 0 |
| 19-Feb-2025 | 154.00 | 160.00 | 148.00 | 150.00 | 22,639,300 | 0 |
| 18-Feb-2025 | 144.00 | 166.00 | 140.00 | 154.00 | 76,049,200 | 0 |
| 17-Feb-2025 | 136.00 | 144.00 | 132.00 | 143.00 | 12,162,400 | 0 |
| 14-Feb-2025 | 134.00 | 147.00 | 134.00 | 136.00 | 9,699,000 | 0 |
| 13-Feb-2025 | 136.00 | 138.00 | 133.00 | 134.00 | 3,240,300 | 0 |
| 12-Feb-2025 | 140.00 | 141.00 | 136.00 | 138.00 | 2,807,200 | 0 |
| 11-Feb-2025 | 143.00 | 158.00 | 138.00 | 139.00 | 18,931,400 | 0 |
| 10-Feb-2025 | 146.00 | 152.00 | 132.00 | 140.00 | 7,260,200 | 0 |
| 07-Feb-2025 | 163.00 | 164.00 | 139.00 | 144.00 | 10,481,300 | 0 |
| 06-Feb-2025 | 166.00 | 167.00 | 158.00 | 159.00 | 7,091,800 | 0 |
| 05-Feb-2025 | 171.00 | 172.00 | 165.00 | 166.00 | 7,439,300 | 0 |
| 04-Feb-2025 | 166.00 | 175.00 | 160.00 | 170.00 | 28,460,900 | 0 |
| 03-Feb-2025 | 178.00 | 189.00 | 150.00 | 159.00 | 38,829,800 | 0 |
| 31-Jan-2025 | 176.00 | 186.00 | 174.00 | 177.00 | 42,113,100 | 0 |
| 30-Jan-2025 | 174.00 | 181.00 | 166.00 | 173.00 | 17,811,500 | 0 |
| 24-Jan-2025 | 186.00 | 187.00 | 172.00 | 172.00 | 25,358,000 | 0 |
| 23-Jan-2025 | 173.00 | 189.00 | 164.00 | 185.00 | 72,926,800 | 0 |
| 22-Jan-2025 | 164.00 | 188.00 | 164.00 | 170.00 | 55,468,100 | 0 |
| 21-Jan-2025 | 181.00 | 206.00 | 161.00 | 161.00 | 100,189,800 | 0 |
| 20-Jan-2025 | 149.00 | 202.00 | 138.00 | 193.00 | 116,510,100 | 0 |
| 17-Jan-2025 | 165.00 | 166.00 | 149.00 | 150.00 | 14,121,300 | 0 |
| 16-Jan-2025 | 190.00 | 198.00 | 160.00 | 165.00 | 36,086,200 | 0 |
| 15-Jan-2025 | 168.00 | 199.00 | 153.00 | 188.00 | 152,593,500 | 0 |
| 14-Jan-2025 | 140.00 | 148.00 | 140.00 | 148.00 | 5,032,600 | 0 |
| 13-Jan-2025 | 151.00 | 155.00 | 135.00 | 135.00 | 9,272,400 | 0 |
| 10-Jan-2025 | 165.00 | 165.00 | 150.00 | 150.00 | 4,910,100 | 0 |
| 09-Jan-2025 | 137.00 | 166.00 | 137.00 | 166.00 | 21,317,700 | 0 |
| 08-Jan-2025 | 152.00 | 152.00 | 152.00 | 152.00 | 648,000 | 0 |
| 07-Jan-2025 | 168.00 | 168.00 | 168.00 | 168.00 | 340,900 | 0 |
| 06-Jan-2025 | 186.00 | 186.00 | 186.00 | 186.00 | 4,495,100 | 0 |
| 03-Jan-2025 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 02-Jan-2025 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 30-Dec-2024 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 27-Dec-2024 | 180.00 | 232.00 | 165.00 | 206.00 | 91,071,500 | 0 |
| 24-Dec-2024 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 0 |
| 23-Dec-2024 | 144.00 | 181.00 | 144.00 | 177.00 | 114,008,800 | 0 |
| 20-Dec-2024 | 122.00 | 157.00 | 122.00 | 136.00 | 111,012,900 | 0 |
| 19-Dec-2024 | 156.00 | 170.00 | 113.00 | 117.00 | 75,960,600 | 0 |
| 18-Dec-2024 | 118.00 | 148.00 | 116.00 | 148.00 | 158,001,300 | 0 |
| 17-Dec-2024 | 83.00 | 110.00 | 82.00 | 110.00 | 115,159,700 | 0 |
| 16-Dec-2024 | 74.00 | 88.00 | 71.00 | 82.00 | 37,477,100 | 0 |
| 13-Dec-2024 | 66.00 | 76.00 | 66.00 | 72.00 | 18,372,600 | 0 |
| 12-Dec-2024 | 68.00 | 68.00 | 66.00 | 67.00 | 541,500 | 0 |
| 11-Dec-2024 | 67.00 | 68.00 | 66.00 | 68.00 | 733,400 | 0 |
| 10-Dec-2024 | 68.00 | 69.00 | 66.00 | 67.00 | 4,390,800 | 0 |
| 09-Dec-2024 | 70.00 | 76.00 | 66.00 | 67.00 | 30,321,000 | 0 |
| 06-Dec-2024 | 62.00 | 76.00 | 62.00 | 70.00 | 10,525,400 | 0 |
| 05-Dec-2024 | 61.00 | 69.00 | 61.00 | 69.00 | 2,326,300 | 0 |
| 04-Dec-2024 | 67.00 | 69.00 | 67.00 | 68.00 | 637,700 | 0 |
| 03-Dec-2024 | 67.00 | 71.00 | 67.00 | 67.00 | 1,316,600 | 0 |
| 02-Dec-2024 | 60.00 | 77.00 | 60.00 | 69.00 | 18,284,500 | 0 |
| 29-Nov-2024 | 60.00 | 81.00 | 60.00 | 66.00 | 37,303,500 | 0 |
| 28-Nov-2024 | 61.00 | 69.00 | 61.00 | 66.00 | 751,300 | 0 |
| 26-Nov-2024 | 61.00 | 70.00 | 61.00 | 68.00 | 4,925,500 | 0 |
| 25-Nov-2024 | 64.00 | 67.00 | 64.00 | 67.00 | 1,087,700 | 0 |