| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 152.00 | 153.00 | 151.00 | 151.00 | 184,600 | 0 |
| 05-May-2025 | 151.00 | 152.00 | 149.00 | 151.00 | 243,800 | 0 |
| 02-May-2025 | 150.00 | 151.00 | 147.00 | 150.00 | 176,900 | 0 |
| 30-Apr-2025 | 144.00 | 151.00 | 143.00 | 150.00 | 297,000 | 0 |
| 29-Apr-2025 | 142.00 | 148.00 | 141.00 | 148.00 | 318,600 | 0 |
| 28-Apr-2025 | 146.00 | 147.00 | 141.00 | 144.00 | 469,800 | 0 |
| 25-Apr-2025 | 147.00 | 148.00 | 143.00 | 146.00 | 592,300 | 0 |
| 24-Apr-2025 | 149.00 | 149.00 | 144.00 | 147.00 | 730,300 | 0 |
| 23-Apr-2025 | 145.00 | 149.00 | 145.00 | 149.00 | 249,500 | 0 |
| 22-Apr-2025 | 146.00 | 149.00 | 145.00 | 149.00 | 204,300 | 0 |
| 21-Apr-2025 | 149.00 | 149.00 | 144.00 | 148.00 | 37,900 | 0 |
| 17-Apr-2025 | 149.00 | 149.00 | 141.00 | 149.00 | 202,000 | 0 |
| 16-Apr-2025 | 146.00 | 150.00 | 146.00 | 149.00 | 87,600 | 0 |
| 15-Apr-2025 | 140.00 | 151.00 | 140.00 | 150.00 | 125,700 | 0 |
| 14-Apr-2025 | 146.00 | 149.00 | 143.00 | 146.00 | 31,300 | 0 |
| 11-Apr-2025 | 145.00 | 149.00 | 144.00 | 146.00 | 30,200 | 0 |
| 10-Apr-2025 | 142.00 | 149.00 | 138.00 | 147.00 | 218,600 | 0 |
| 09-Apr-2025 | 138.00 | 142.00 | 130.00 | 140.00 | 41,400 | 0 |
| 08-Apr-2025 | 140.00 | 144.00 | 129.00 | 138.00 | 590,700 | 0 |
| 27-Mar-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 161,300 | 0 |
| 26-Mar-2025 | 148.00 | 150.00 | 145.00 | 148.00 | 104,900 | 0 |
| 25-Mar-2025 | 146.00 | 151.00 | 143.00 | 147.00 | 331,600 | 0 |
| 24-Mar-2025 | 146.00 | 146.00 | 138.00 | 146.00 | 2,771,900 | 0 |
| 21-Mar-2025 | 147.00 | 150.00 | 142.00 | 145.00 | 228,000 | 0 |
| 20-Mar-2025 | 145.00 | 152.00 | 144.00 | 146.00 | 492,600 | 0 |
| 19-Mar-2025 | 143.00 | 149.00 | 143.00 | 145.00 | 435,200 | 0 |
| 18-Mar-2025 | 150.00 | 152.00 | 137.00 | 143.00 | 820,500 | 0 |
| 17-Mar-2025 | 158.00 | 158.00 | 144.00 | 150.00 | 702,900 | 0 |
| 14-Mar-2025 | 145.00 | 160.00 | 139.00 | 157.00 | 1,170,500 | 0 |
| 13-Mar-2025 | 149.00 | 149.00 | 136.00 | 145.00 | 664,800 | 0 |
| 12-Mar-2025 | 134.00 | 155.00 | 134.00 | 154.00 | 1,876,400 | 0 |
| 11-Mar-2025 | 136.00 | 140.00 | 129.00 | 137.00 | 489,900 | 0 |
| 10-Mar-2025 | 135.00 | 137.00 | 133.00 | 136.00 | 322,600 | 0 |
| 07-Mar-2025 | 136.00 | 137.00 | 134.00 | 135.00 | 277,600 | 0 |
| 06-Mar-2025 | 139.00 | 141.00 | 133.00 | 136.00 | 591,000 | 0 |
| 05-Mar-2025 | 136.00 | 144.00 | 136.00 | 139.00 | 108,600 | 0 |
| 04-Mar-2025 | 146.00 | 146.00 | 135.00 | 136.00 | 363,500 | 0 |
| 03-Mar-2025 | 132.00 | 158.00 | 129.00 | 136.00 | 1,431,500 | 0 |
| 28-Feb-2025 | 145.00 | 145.00 | 130.00 | 131.00 | 1,225,800 | 0 |
| 27-Feb-2025 | 153.00 | 154.00 | 144.00 | 144.00 | 1,550,200 | 0 |
| 26-Feb-2025 | 156.00 | 157.00 | 149.00 | 153.00 | 515,900 | 0 |
| 25-Feb-2025 | 162.00 | 162.00 | 152.00 | 156.00 | 962,100 | 0 |
| 24-Feb-2025 | 158.00 | 161.00 | 157.00 | 159.00 | 864,600 | 0 |
| 21-Feb-2025 | 158.00 | 162.00 | 157.00 | 160.00 | 1,189,600 | 0 |
| 20-Feb-2025 | 168.00 | 168.00 | 155.00 | 158.00 | 3,106,200 | 0 |
| 19-Feb-2025 | 196.00 | 204.00 | 161.00 | 168.00 | 23,115,100 | 0 |
| 18-Feb-2025 | 155.00 | 186.00 | 153.00 | 186.00 | 5,847,600 | 0 |
| 17-Feb-2025 | 155.00 | 168.00 | 151.00 | 155.00 | 3,586,400 | 0 |
| 14-Feb-2025 | 154.00 | 155.00 | 150.00 | 154.00 | 491,000 | 0 |
| 13-Feb-2025 | 149.00 | 155.00 | 146.00 | 153.00 | 627,400 | 0 |
| 12-Feb-2025 | 153.00 | 154.00 | 145.00 | 148.00 | 1,440,800 | 0 |
| 11-Feb-2025 | 153.00 | 157.00 | 151.00 | 152.00 | 492,200 | 0 |
| 10-Feb-2025 | 157.00 | 158.00 | 152.00 | 153.00 | 361,500 | 0 |
| 07-Feb-2025 | 159.00 | 163.00 | 154.00 | 157.00 | 984,600 | 0 |
| 06-Feb-2025 | 165.00 | 166.00 | 158.00 | 158.00 | 996,700 | 0 |
| 05-Feb-2025 | 165.00 | 165.00 | 162.00 | 165.00 | 1,283,200 | 0 |
| 04-Feb-2025 | 165.00 | 170.00 | 161.00 | 165.00 | 1,951,100 | 0 |
| 03-Feb-2025 | 173.00 | 173.00 | 163.00 | 165.00 | 2,516,000 | 0 |
| 31-Jan-2025 | 173.00 | 176.00 | 170.00 | 173.00 | 2,181,100 | 0 |
| 30-Jan-2025 | 187.00 | 189.00 | 173.00 | 174.00 | 8,549,100 | 0 |
| 24-Jan-2025 | 218.00 | 256.00 | 182.00 | 185.00 | 15,069,100 | 0 |
| 23-Jan-2025 | 250.00 | 290.00 | 216.00 | 216.00 | 39,872,100 | 0 |
| 22-Jan-2025 | 176.00 | 232.00 | 176.00 | 232.00 | 22,219,000 | 0 |
| 21-Jan-2025 | 175.00 | 175.00 | 168.00 | 172.00 | 29,200 | 0 |
| 20-Jan-2025 | 171.00 | 175.00 | 169.00 | 175.00 | 54,600 | 0 |
| 17-Jan-2025 | 165.00 | 180.00 | 165.00 | 172.00 | 40,300 | 0 |
| 16-Jan-2025 | 160.00 | 180.00 | 160.00 | 169.00 | 203,200 | 0 |
| 15-Jan-2025 | 158.00 | 163.00 | 158.00 | 163.00 | 16,700 | 0 |
| 14-Jan-2025 | 160.00 | 164.00 | 158.00 | 162.00 | 5,900 | 0 |
| 13-Jan-2025 | 163.00 | 165.00 | 160.00 | 160.00 | 23,400 | 0 |
| 10-Jan-2025 | 156.00 | 169.00 | 156.00 | 163.00 | 4,700 | 0 |
| 09-Jan-2025 | 159.00 | 162.00 | 159.00 | 159.00 | 35,000 | 0 |
| 08-Jan-2025 | 161.00 | 175.00 | 156.00 | 159.00 | 128,800 | 0 |
| 07-Jan-2025 | 166.00 | 166.00 | 159.00 | 165.00 | 1,800 | 0 |
| 06-Jan-2025 | 167.00 | 167.00 | 165.00 | 167.00 | 26,700 | 0 |
| 03-Jan-2025 | 168.00 | 168.00 | 161.00 | 167.00 | 2,000 | 0 |
| 02-Jan-2025 | 168.00 | 168.00 | 168.00 | 168.00 | 2,800 | 0 |
| 30-Dec-2024 | 160.00 | 170.00 | 160.00 | 169.00 | 83,600 | 0 |
| 27-Dec-2024 | 167.00 | 167.00 | 157.00 | 165.00 | 55,600 | 0 |
| 24-Dec-2024 | 170.00 | 170.00 | 164.00 | 167.00 | 122,500 | 0 |
| 23-Dec-2024 | 155.00 | 170.00 | 150.00 | 170.00 | 131,700 | 0 |
| 20-Dec-2024 | 157.00 | 164.00 | 156.00 | 158.00 | 1,600 | 0 |
| 19-Dec-2024 | 157.00 | 157.00 | 150.00 | 155.00 | 13,100 | 0 |
| 18-Dec-2024 | 154.00 | 164.00 | 153.00 | 157.00 | 63,300 | 0 |
| 17-Dec-2024 | 158.00 | 159.00 | 154.00 | 154.00 | 23,200 | 0 |
| 16-Dec-2024 | 164.00 | 164.00 | 150.00 | 159.00 | 1,264,000 | 0 |
| 13-Dec-2024 | 161.00 | 174.00 | 158.00 | 164.00 | 21,700 | 0 |
| 12-Dec-2024 | 162.00 | 162.00 | 161.00 | 161.00 | 14,000 | 0 |
| 11-Dec-2024 | 163.00 | 163.00 | 160.00 | 161.00 | 29,200 | 0 |
| 10-Dec-2024 | 164.00 | 164.00 | 159.00 | 163.00 | 79,100 | 0 |
| 09-Dec-2024 | 159.00 | 175.00 | 156.00 | 164.00 | 165,600 | 0 |
| 06-Dec-2024 | 160.00 | 160.00 | 156.00 | 159.00 | 39,300 | 0 |
| 05-Dec-2024 | 161.00 | 163.00 | 150.00 | 163.00 | 265,200 | 0 |
| 04-Dec-2024 | 161.00 | 164.00 | 161.00 | 161.00 | 54,300 | 0 |
| 03-Dec-2024 | 165.00 | 165.00 | 161.00 | 164.00 | 95,800 | 0 |
| 02-Dec-2024 | 181.00 | 181.00 | 164.00 | 165.00 | 14,900 | 0 |
| 29-Nov-2024 | 168.00 | 169.00 | 163.00 | 164.00 | 51,000 | 0 |
| 28-Nov-2024 | 166.00 | 170.00 | 166.00 | 169.00 | 5,700 | 0 |
| 26-Nov-2024 | 168.00 | 173.00 | 166.00 | 170.00 | 36,400 | 0 |
| 25-Nov-2024 | 169.00 | 178.00 | 165.00 | 175.00 | 6,400 | 0 |