| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 171.00 | 172.00 | 168.00 | 170.00 | 845,000 | 0 |
| 05-May-2025 | 170.00 | 172.00 | 168.00 | 171.00 | 363,500 | 0 |
| 02-May-2025 | 168.00 | 178.00 | 166.00 | 170.00 | 1,108,500 | 0 |
| 30-Apr-2025 | 171.00 | 174.00 | 165.00 | 168.00 | 1,865,500 | 0 |
| 29-Apr-2025 | 167.00 | 170.00 | 167.00 | 170.00 | 909,400 | 0 |
| 28-Apr-2025 | 167.00 | 170.00 | 163.00 | 167.00 | 580,000 | 0 |
| 25-Apr-2025 | 165.00 | 170.00 | 165.00 | 167.00 | 526,000 | 0 |
| 24-Apr-2025 | 165.00 | 169.00 | 163.00 | 165.00 | 1,102,900 | 0 |
| 23-Apr-2025 | 166.00 | 167.00 | 164.00 | 166.00 | 654,600 | 0 |
| 22-Apr-2025 | 168.00 | 168.00 | 164.00 | 167.00 | 272,300 | 0 |
| 21-Apr-2025 | 164.00 | 168.00 | 163.00 | 166.00 | 161,900 | 0 |
| 17-Apr-2025 | 164.00 | 164.00 | 163.00 | 164.00 | 57,700 | 0 |
| 16-Apr-2025 | 165.00 | 167.00 | 161.00 | 163.00 | 840,700 | 0 |
| 15-Apr-2025 | 165.00 | 167.00 | 164.00 | 165.00 | 431,200 | 0 |
| 14-Apr-2025 | 166.00 | 167.00 | 164.00 | 164.00 | 667,800 | 0 |
| 11-Apr-2025 | 171.00 | 171.00 | 164.00 | 165.00 | 544,400 | 0 |
| 10-Apr-2025 | 168.00 | 169.00 | 164.00 | 168.00 | 1,087,800 | 0 |
| 09-Apr-2025 | 167.00 | 167.00 | 165.00 | 166.00 | 680,100 | 0 |
| 08-Apr-2025 | 169.00 | 169.00 | 165.00 | 167.00 | 1,003,100 | 0 |
| 27-Mar-2025 | 171.00 | 173.00 | 169.00 | 172.00 | 661,800 | 0 |
| 26-Mar-2025 | 163.00 | 172.00 | 163.00 | 171.00 | 805,000 | 0 |
| 25-Mar-2025 | 157.00 | 164.00 | 157.00 | 163.00 | 1,651,400 | 0 |
| 24-Mar-2025 | 160.00 | 163.00 | 157.00 | 157.00 | 525,900 | 0 |
| 21-Mar-2025 | 163.00 | 163.00 | 159.00 | 160.00 | 448,400 | 0 |
| 20-Mar-2025 | 161.00 | 165.00 | 161.00 | 162.00 | 1,157,100 | 0 |
| 19-Mar-2025 | 162.00 | 163.00 | 161.00 | 162.00 | 163,900 | 0 |
| 18-Mar-2025 | 163.00 | 165.00 | 161.00 | 162.00 | 635,700 | 0 |
| 17-Mar-2025 | 164.00 | 164.00 | 154.00 | 163.00 | 725,700 | 0 |
| 14-Mar-2025 | 163.00 | 165.00 | 162.00 | 164.00 | 178,400 | 0 |
| 13-Mar-2025 | 163.00 | 165.00 | 162.00 | 162.00 | 239,800 | 0 |
| 12-Mar-2025 | 164.00 | 166.00 | 162.00 | 164.00 | 411,900 | 0 |
| 11-Mar-2025 | 165.00 | 165.00 | 161.00 | 164.00 | 298,000 | 0 |
| 10-Mar-2025 | 167.00 | 167.00 | 164.00 | 165.00 | 144,600 | 0 |
| 07-Mar-2025 | 160.00 | 166.00 | 160.00 | 165.00 | 1,613,900 | 0 |
| 06-Mar-2025 | 159.00 | 162.00 | 159.00 | 160.00 | 393,300 | 0 |
| 05-Mar-2025 | 159.00 | 163.00 | 159.00 | 159.00 | 1,291,800 | 0 |
| 04-Mar-2025 | 159.00 | 159.00 | 150.00 | 159.00 | 501,600 | 0 |
| 03-Mar-2025 | 159.00 | 161.00 | 157.00 | 159.00 | 541,300 | 0 |
| 28-Feb-2025 | 159.00 | 161.00 | 155.00 | 157.00 | 125,100 | 0 |
| 27-Feb-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 587,700 | 0 |
| 26-Feb-2025 | 162.00 | 163.00 | 159.00 | 163.00 | 635,600 | 0 |
| 25-Feb-2025 | 162.00 | 164.00 | 160.00 | 162.00 | 19,600 | 0 |
| 24-Feb-2025 | 164.00 | 164.00 | 160.00 | 163.00 | 474,200 | 0 |
| 21-Feb-2025 | 164.00 | 164.00 | 161.00 | 164.00 | 806,100 | 0 |
| 20-Feb-2025 | 164.00 | 165.00 | 162.00 | 164.00 | 176,100 | 0 |
| 19-Feb-2025 | 166.00 | 166.00 | 162.00 | 164.00 | 173,100 | 0 |
| 18-Feb-2025 | 161.00 | 169.00 | 161.00 | 166.00 | 511,500 | 0 |
| 17-Feb-2025 | 161.00 | 162.00 | 155.00 | 161.00 | 932,000 | 0 |
| 14-Feb-2025 | 160.00 | 163.00 | 160.00 | 161.00 | 568,600 | 0 |
| 13-Feb-2025 | 158.00 | 161.00 | 158.00 | 160.00 | 132,300 | 0 |
| 12-Feb-2025 | 159.00 | 161.00 | 155.00 | 158.00 | 545,400 | 0 |
| 11-Feb-2025 | 162.00 | 162.00 | 156.00 | 159.00 | 180,400 | 0 |
| 10-Feb-2025 | 166.00 | 167.00 | 158.00 | 162.00 | 829,300 | 0 |
| 07-Feb-2025 | 167.00 | 168.00 | 157.00 | 165.00 | 456,000 | 0 |
| 06-Feb-2025 | 170.00 | 173.00 | 166.00 | 167.00 | 618,000 | 0 |
| 05-Feb-2025 | 172.00 | 173.00 | 169.00 | 170.00 | 787,100 | 0 |
| 04-Feb-2025 | 177.00 | 178.00 | 170.00 | 172.00 | 2,211,600 | 0 |
| 03-Feb-2025 | 178.00 | 178.00 | 174.00 | 176.00 | 1,620,200 | 0 |
| 31-Jan-2025 | 177.00 | 179.00 | 175.00 | 178.00 | 3,015,400 | 0 |
| 30-Jan-2025 | 180.00 | 180.00 | 173.00 | 176.00 | 3,366,700 | 0 |
| 24-Jan-2025 | 180.00 | 181.00 | 178.00 | 179.00 | 96,800 | 0 |
| 23-Jan-2025 | 180.00 | 181.00 | 177.00 | 180.00 | 3,127,000 | 0 |
| 22-Jan-2025 | 178.00 | 180.00 | 177.00 | 179.00 | 172,200 | 0 |
| 21-Jan-2025 | 178.00 | 180.00 | 176.00 | 176.00 | 245,700 | 0 |
| 20-Jan-2025 | 177.00 | 180.00 | 177.00 | 178.00 | 2,204,500 | 0 |
| 17-Jan-2025 | 181.00 | 182.00 | 175.00 | 177.00 | 2,611,000 | 0 |
| 16-Jan-2025 | 184.00 | 184.00 | 179.00 | 181.00 | 232,800 | 0 |
| 15-Jan-2025 | 181.00 | 184.00 | 179.00 | 183.00 | 1,789,200 | 0 |
| 14-Jan-2025 | 182.00 | 183.00 | 180.00 | 183.00 | 333,900 | 0 |
| 13-Jan-2025 | 184.00 | 184.00 | 180.00 | 182.00 | 314,400 | 0 |
| 10-Jan-2025 | 184.00 | 184.00 | 182.00 | 184.00 | 61,600 | 0 |
| 09-Jan-2025 | 188.00 | 188.00 | 180.00 | 184.00 | 525,400 | 0 |
| 08-Jan-2025 | 187.00 | 190.00 | 185.00 | 189.00 | 166,000 | 0 |
| 07-Jan-2025 | 190.00 | 190.00 | 185.00 | 189.00 | 328,100 | 0 |
| 06-Jan-2025 | 190.00 | 192.00 | 185.00 | 190.00 | 490,400 | 0 |
| 03-Jan-2025 | 192.00 | 193.00 | 189.00 | 191.00 | 646,000 | 0 |
| 02-Jan-2025 | 191.00 | 194.00 | 190.00 | 192.00 | 440,300 | 0 |
| 30-Dec-2024 | 190.00 | 192.00 | 190.00 | 191.00 | 230,500 | 0 |
| 27-Dec-2024 | 190.00 | 191.00 | 189.00 | 191.00 | 213,000 | 0 |
| 24-Dec-2024 | 192.00 | 192.00 | 188.00 | 189.00 | 316,200 | 0 |
| 23-Dec-2024 | 193.00 | 194.00 | 189.00 | 192.00 | 572,400 | 0 |
| 20-Dec-2024 | 192.00 | 193.00 | 191.00 | 192.00 | 325,600 | 0 |
| 19-Dec-2024 | 198.00 | 198.00 | 193.00 | 193.00 | 327,600 | 0 |
| 18-Dec-2024 | 199.00 | 202.00 | 195.00 | 198.00 | 448,500 | 0 |
| 17-Dec-2024 | 200.00 | 206.00 | 195.00 | 199.00 | 882,500 | 0 |
| 16-Dec-2024 | 197.00 | 197.00 | 194.00 | 195.00 | 63,000 | 0 |
| 13-Dec-2024 | 197.00 | 198.00 | 195.00 | 196.00 | 218,600 | 0 |
| 12-Dec-2024 | 194.00 | 200.00 | 194.00 | 197.00 | 927,400 | 0 |
| 11-Dec-2024 | 193.00 | 200.00 | 193.00 | 194.00 | 702,200 | 0 |
| 10-Dec-2024 | 193.00 | 199.00 | 192.00 | 195.00 | 358,800 | 0 |
| 09-Dec-2024 | 193.00 | 194.00 | 192.00 | 193.00 | 30,600 | 0 |
| 06-Dec-2024 | 195.00 | 195.00 | 190.00 | 193.00 | 779,100 | 0 |
| 05-Dec-2024 | 193.00 | 197.00 | 193.00 | 195.00 | 493,900 | 0 |
| 04-Dec-2024 | 190.00 | 195.00 | 190.00 | 193.00 | 75,200 | 0 |
| 03-Dec-2024 | 189.00 | 196.00 | 189.00 | 194.00 | 288,600 | 0 |
| 02-Dec-2024 | 195.00 | 197.00 | 186.00 | 189.00 | 1,206,600 | 0 |
| 29-Nov-2024 | 194.00 | 197.00 | 192.00 | 195.00 | 149,600 | 0 |
| 28-Nov-2024 | 198.00 | 199.00 | 192.00 | 196.00 | 342,900 | 0 |
| 26-Nov-2024 | 200.00 | 204.00 | 195.00 | 198.00 | 584,400 | 0 |
| 25-Nov-2024 | 196.00 | 220.00 | 191.00 | 202.00 | 2,698,800 | 0 |