| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 179.00 | 179.00 | 174.00 | 179.00 | 116,400 | 0 |
| 05-May-2025 | 176.00 | 180.00 | 176.00 | 179.00 | 305,600 | 0 |
| 02-May-2025 | 180.00 | 183.00 | 173.00 | 181.00 | 403,500 | 0 |
| 30-Apr-2025 | 165.00 | 181.00 | 162.00 | 181.00 | 265,900 | 0 |
| 29-Apr-2025 | 159.00 | 165.00 | 158.00 | 165.00 | 247,100 | 0 |
| 28-Apr-2025 | 161.00 | 161.00 | 159.00 | 159.00 | 111,500 | 0 |
| 25-Apr-2025 | 164.00 | 164.00 | 160.00 | 161.00 | 103,100 | 0 |
| 24-Apr-2025 | 161.00 | 164.00 | 159.00 | 164.00 | 403,900 | 0 |
| 23-Apr-2025 | 159.00 | 162.00 | 158.00 | 160.00 | 34,100 | 0 |
| 22-Apr-2025 | 163.00 | 163.00 | 159.00 | 159.00 | 30,600 | 0 |
| 21-Apr-2025 | 163.00 | 164.00 | 159.00 | 159.00 | 81,700 | 0 |
| 17-Apr-2025 | 160.00 | 163.00 | 156.00 | 163.00 | 192,700 | 0 |
| 16-Apr-2025 | 161.00 | 161.00 | 158.00 | 159.00 | 24,800 | 0 |
| 15-Apr-2025 | 162.00 | 162.00 | 159.00 | 161.00 | 184,900 | 0 |
| 14-Apr-2025 | 163.00 | 164.00 | 157.00 | 162.00 | 265,000 | 0 |
| 11-Apr-2025 | 159.00 | 163.00 | 148.00 | 163.00 | 585,000 | 0 |
| 10-Apr-2025 | 159.00 | 159.00 | 154.00 | 157.00 | 64,100 | 0 |
| 09-Apr-2025 | 159.00 | 160.00 | 151.00 | 160.00 | 55,600 | 0 |
| 08-Apr-2025 | 156.00 | 160.00 | 139.00 | 160.00 | 553,100 | 0 |
| 27-Mar-2025 | 166.00 | 166.00 | 162.00 | 163.00 | 34,100 | 0 |
| 26-Mar-2025 | 160.00 | 170.00 | 152.00 | 162.00 | 117,900 | 0 |
| 25-Mar-2025 | 164.00 | 166.00 | 157.00 | 162.00 | 159,700 | 0 |
| 24-Mar-2025 | 168.00 | 168.00 | 140.00 | 164.00 | 762,400 | 0 |
| 21-Mar-2025 | 159.00 | 170.00 | 155.00 | 168.00 | 324,100 | 0 |
| 20-Mar-2025 | 160.00 | 161.00 | 156.00 | 160.00 | 69,700 | 0 |
| 19-Mar-2025 | 160.00 | 162.00 | 158.00 | 158.00 | 133,100 | 0 |
| 18-Mar-2025 | 162.00 | 162.00 | 139.00 | 160.00 | 1,416,700 | 0 |
| 17-Mar-2025 | 165.00 | 172.00 | 159.00 | 160.00 | 251,400 | 0 |
| 14-Mar-2025 | 164.00 | 167.00 | 163.00 | 166.00 | 181,800 | 0 |
| 13-Mar-2025 | 168.00 | 176.00 | 163.00 | 163.00 | 387,000 | 0 |
| 12-Mar-2025 | 167.00 | 169.00 | 164.00 | 168.00 | 166,200 | 0 |
| 11-Mar-2025 | 166.00 | 171.00 | 165.00 | 167.00 | 178,600 | 0 |
| 10-Mar-2025 | 169.00 | 170.00 | 164.00 | 167.00 | 541,700 | 0 |
| 07-Mar-2025 | 173.00 | 175.00 | 152.00 | 169.00 | 1,770,200 | 0 |
| 06-Mar-2025 | 175.00 | 177.00 | 170.00 | 171.00 | 266,400 | 0 |
| 05-Mar-2025 | 176.00 | 178.00 | 170.00 | 175.00 | 184,200 | 0 |
| 04-Mar-2025 | 173.00 | 179.00 | 172.00 | 177.00 | 169,400 | 0 |
| 03-Mar-2025 | 172.00 | 179.00 | 167.00 | 178.00 | 286,000 | 0 |
| 28-Feb-2025 | 179.00 | 179.00 | 165.00 | 173.00 | 1,574,900 | 0 |
| 27-Feb-2025 | 188.00 | 188.00 | 175.00 | 177.00 | 902,600 | 0 |
| 26-Feb-2025 | 195.00 | 196.00 | 165.00 | 188.00 | 4,538,700 | 0 |
| 25-Feb-2025 | 180.00 | 226.00 | 171.00 | 195.00 | 10,934,400 | 0 |
| 24-Feb-2025 | 180.00 | 185.00 | 164.00 | 176.00 | 3,496,800 | 0 |
| 21-Feb-2025 | 190.00 | 192.00 | 180.00 | 181.00 | 1,193,400 | 0 |
| 20-Feb-2025 | 190.00 | 196.00 | 170.00 | 190.00 | 3,297,000 | 0 |
| 19-Feb-2025 | 195.00 | 195.00 | 186.00 | 190.00 | 2,454,200 | 0 |
| 18-Feb-2025 | 196.00 | 196.00 | 190.00 | 191.00 | 2,421,600 | 0 |
| 17-Feb-2025 | 193.00 | 204.00 | 190.00 | 195.00 | 739,600 | 0 |
| 14-Feb-2025 | 192.00 | 193.00 | 191.00 | 193.00 | 149,000 | 0 |
| 13-Feb-2025 | 192.00 | 193.00 | 190.00 | 193.00 | 2,600,700 | 0 |
| 12-Feb-2025 | 194.00 | 194.00 | 185.00 | 193.00 | 2,667,300 | 0 |
| 11-Feb-2025 | 195.00 | 195.00 | 190.00 | 194.00 | 156,100 | 0 |
| 10-Feb-2025 | 193.00 | 195.00 | 191.00 | 195.00 | 154,800 | 0 |
| 07-Feb-2025 | 193.00 | 193.00 | 189.00 | 193.00 | 57,600 | 0 |
| 06-Feb-2025 | 194.00 | 194.00 | 189.00 | 193.00 | 2,522,600 | 0 |
| 05-Feb-2025 | 195.00 | 195.00 | 191.00 | 191.00 | 2,433,100 | 0 |
| 04-Feb-2025 | 195.00 | 195.00 | 191.00 | 195.00 | 104,700 | 0 |
| 03-Feb-2025 | 198.00 | 198.00 | 190.00 | 192.00 | 177,300 | 0 |
| 31-Jan-2025 | 198.00 | 200.00 | 188.00 | 198.00 | 2,699,100 | 0 |
| 30-Jan-2025 | 192.00 | 210.00 | 180.00 | 198.00 | 3,570,100 | 0 |
| 24-Jan-2025 | 190.00 | 193.00 | 187.00 | 192.00 | 256,500 | 0 |
| 23-Jan-2025 | 188.00 | 193.00 | 188.00 | 191.00 | 2,125,000 | 0 |
| 22-Jan-2025 | 190.00 | 191.00 | 185.00 | 190.00 | 2,269,400 | 0 |
| 21-Jan-2025 | 191.00 | 194.00 | 187.00 | 190.00 | 227,000 | 0 |
| 20-Jan-2025 | 193.00 | 193.00 | 187.00 | 191.00 | 244,700 | 0 |
| 17-Jan-2025 | 192.00 | 192.00 | 187.00 | 191.00 | 2,340,200 | 0 |
| 16-Jan-2025 | 195.00 | 195.00 | 185.00 | 192.00 | 2,742,300 | 0 |
| 15-Jan-2025 | 191.00 | 196.00 | 187.00 | 194.00 | 130,800 | 0 |
| 14-Jan-2025 | 182.00 | 204.00 | 170.00 | 191.00 | 739,400 | 0 |
| 13-Jan-2025 | 187.00 | 187.00 | 180.00 | 182.00 | 91,900 | 0 |
| 10-Jan-2025 | 187.00 | 189.00 | 184.00 | 187.00 | 39,800 | 0 |
| 09-Jan-2025 | 185.00 | 191.00 | 182.00 | 185.00 | 391,300 | 0 |
| 08-Jan-2025 | 192.00 | 192.00 | 184.00 | 185.00 | 173,300 | 0 |
| 07-Jan-2025 | 191.00 | 192.00 | 183.00 | 192.00 | 2,314,400 | 0 |
| 06-Jan-2025 | 193.00 | 194.00 | 179.00 | 191.00 | 588,800 | 0 |
| 03-Jan-2025 | 194.00 | 194.00 | 189.00 | 193.00 | 2,382,500 | 0 |
| 02-Jan-2025 | 189.00 | 200.00 | 188.00 | 193.00 | 454,100 | 0 |
| 30-Dec-2024 | 192.00 | 192.00 | 180.00 | 189.00 | 228,100 | 0 |
| 27-Dec-2024 | 193.00 | 193.00 | 185.00 | 191.00 | 2,211,500 | 0 |
| 24-Dec-2024 | 190.00 | 192.00 | 189.00 | 191.00 | 2,206,800 | 0 |
| 23-Dec-2024 | 183.00 | 195.00 | 177.00 | 190.00 | 360,400 | 0 |
| 20-Dec-2024 | 175.00 | 198.00 | 168.00 | 182.00 | 744,500 | 0 |
| 19-Dec-2024 | 181.00 | 185.00 | 163.00 | 182.00 | 1,619,500 | 0 |
| 18-Dec-2024 | 198.00 | 198.00 | 185.00 | 188.00 | 334,200 | 0 |
| 17-Dec-2024 | 196.00 | 200.00 | 191.00 | 192.00 | 8,075,400 | 0 |
| 16-Dec-2024 | 194.00 | 196.00 | 186.00 | 196.00 | 750,200 | 0 |
| 13-Dec-2024 | 192.00 | 194.00 | 188.00 | 194.00 | 618,500 | 0 |
| 12-Dec-2024 | 196.00 | 196.00 | 190.00 | 194.00 | 196,800 | 0 |
| 11-Dec-2024 | 199.00 | 199.00 | 186.00 | 196.00 | 1,165,600 | 0 |
| 10-Dec-2024 | 200.00 | 200.00 | 190.00 | 198.00 | 595,600 | 0 |
| 09-Dec-2024 | 188.00 | 210.00 | 183.00 | 200.00 | 2,834,500 | 0 |
| 06-Dec-2024 | 191.00 | 194.00 | 180.00 | 189.00 | 987,900 | 0 |
| 05-Dec-2024 | 176.00 | 200.00 | 176.00 | 189.00 | 5,209,600 | 0 |
| 04-Dec-2024 | 162.00 | 176.00 | 162.00 | 174.00 | 830,500 | 0 |
| 03-Dec-2024 | 162.00 | 164.00 | 158.00 | 160.00 | 168,500 | 0 |
| 02-Dec-2024 | 165.00 | 165.00 | 158.00 | 162.00 | 42,800 | 0 |
| 29-Nov-2024 | 159.00 | 165.00 | 159.00 | 165.00 | 51,900 | 0 |
| 28-Nov-2024 | 164.00 | 168.00 | 158.00 | 159.00 | 48,600 | 0 |
| 26-Nov-2024 | 169.00 | 169.00 | 158.00 | 160.00 | 39,200 | 0 |
| 25-Nov-2024 | 164.00 | 169.00 | 164.00 | 164.00 | 401,600 | 0 |