| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 155.00 | 155.00 | 151.00 | 154.00 | 1,870,000 | 0 |
| 05-May-2025 | 155.00 | 157.00 | 153.00 | 155.00 | 892,400 | 0 |
| 02-May-2025 | 160.00 | 164.00 | 152.00 | 155.00 | 5,141,600 | 0 |
| 30-Apr-2025 | 168.00 | 168.00 | 158.00 | 158.00 | 4,830,500 | 0 |
| 29-Apr-2025 | 160.00 | 171.00 | 153.00 | 163.00 | 19,276,500 | 0 |
| 28-Apr-2025 | 142.00 | 160.00 | 139.00 | 158.00 | 12,621,900 | 0 |
| 25-Apr-2025 | 140.00 | 142.00 | 138.00 | 139.00 | 4,522,300 | 0 |
| 24-Apr-2025 | 140.00 | 141.00 | 140.00 | 140.00 | 672,800 | 0 |
| 23-Apr-2025 | 140.00 | 143.00 | 139.00 | 141.00 | 3,102,500 | 0 |
| 22-Apr-2025 | 141.00 | 143.00 | 139.00 | 142.00 | 2,498,400 | 0 |
| 21-Apr-2025 | 139.00 | 147.00 | 139.00 | 141.00 | 1,223,100 | 0 |
| 17-Apr-2025 | 141.00 | 141.00 | 138.00 | 139.00 | 587,400 | 0 |
| 16-Apr-2025 | 139.00 | 145.00 | 138.00 | 141.00 | 1,919,900 | 0 |
| 15-Apr-2025 | 141.00 | 144.00 | 139.00 | 139.00 | 747,700 | 0 |
| 14-Apr-2025 | 139.00 | 146.00 | 136.00 | 141.00 | 399,100 | 0 |
| 11-Apr-2025 | 140.00 | 143.00 | 137.00 | 139.00 | 897,300 | 0 |
| 10-Apr-2025 | 160.00 | 160.00 | 131.00 | 141.00 | 3,543,100 | 0 |
| 09-Apr-2025 | 131.00 | 136.00 | 130.00 | 131.00 | 913,000 | 0 |
| 08-Apr-2025 | 126.00 | 142.00 | 125.00 | 131.00 | 5,942,600 | 0 |
| 27-Mar-2025 | 144.00 | 148.00 | 141.00 | 146.00 | 761,600 | 0 |
| 26-Mar-2025 | 150.00 | 150.00 | 145.00 | 145.00 | 563,100 | 0 |
| 25-Mar-2025 | 147.00 | 148.00 | 143.00 | 145.00 | 2,045,700 | 0 |
| 24-Mar-2025 | 145.00 | 159.00 | 137.00 | 146.00 | 8,618,500 | 0 |
| 21-Mar-2025 | 144.00 | 147.00 | 140.00 | 141.00 | 987,100 | 0 |
| 20-Mar-2025 | 147.00 | 149.00 | 135.00 | 142.00 | 7,780,900 | 0 |
| 19-Mar-2025 | 143.00 | 153.00 | 142.00 | 149.00 | 6,573,800 | 0 |
| 18-Mar-2025 | 160.00 | 165.00 | 136.00 | 145.00 | 7,501,200 | 0 |
| 17-Mar-2025 | 148.00 | 160.00 | 145.00 | 157.00 | 5,549,600 | 0 |
| 14-Mar-2025 | 156.00 | 161.00 | 142.00 | 142.00 | 9,371,000 | 0 |
| 13-Mar-2025 | 165.00 | 168.00 | 156.00 | 156.00 | 4,900,800 | 0 |
| 12-Mar-2025 | 168.00 | 176.00 | 163.00 | 164.00 | 4,437,400 | 0 |
| 11-Mar-2025 | 172.00 | 172.00 | 162.00 | 168.00 | 7,818,900 | 0 |
| 10-Mar-2025 | 175.00 | 184.00 | 165.00 | 172.00 | 18,698,400 | 0 |
| 07-Mar-2025 | 155.00 | 192.00 | 152.00 | 170.00 | 59,901,900 | 0 |
| 06-Mar-2025 | 147.00 | 155.00 | 144.00 | 152.00 | 5,019,400 | 0 |
| 05-Mar-2025 | 146.00 | 146.00 | 142.00 | 146.00 | 778,200 | 0 |
| 04-Mar-2025 | 145.00 | 150.00 | 141.00 | 146.00 | 8,473,800 | 0 |
| 03-Mar-2025 | 146.00 | 148.00 | 138.00 | 146.00 | 5,774,100 | 0 |
| 28-Feb-2025 | 147.00 | 147.00 | 140.00 | 140.00 | 2,148,200 | 0 |
| 27-Feb-2025 | 148.00 | 152.00 | 146.00 | 147.00 | 1,062,400 | 0 |
| 26-Feb-2025 | 140.00 | 150.00 | 140.00 | 148.00 | 2,409,700 | 0 |
| 25-Feb-2025 | 148.00 | 148.00 | 139.00 | 142.00 | 12,584,000 | 0 |
| 24-Feb-2025 | 151.00 | 158.00 | 145.00 | 148.00 | 4,519,400 | 0 |
| 21-Feb-2025 | 153.00 | 156.00 | 146.00 | 150.00 | 24,222,500 | 0 |
| 20-Feb-2025 | 148.00 | 158.00 | 147.00 | 152.00 | 4,826,100 | 0 |
| 19-Feb-2025 | 141.00 | 160.00 | 141.00 | 148.00 | 15,870,700 | 0 |
| 18-Feb-2025 | 141.00 | 148.00 | 140.00 | 141.00 | 3,004,700 | 0 |
| 17-Feb-2025 | 140.00 | 141.00 | 136.00 | 140.00 | 4,184,700 | 0 |
| 14-Feb-2025 | 139.00 | 140.00 | 134.00 | 136.00 | 2,499,000 | 0 |
| 13-Feb-2025 | 138.00 | 142.00 | 136.00 | 140.00 | 1,682,200 | 0 |
| 12-Feb-2025 | 137.00 | 141.00 | 134.00 | 140.00 | 2,747,400 | 0 |
| 11-Feb-2025 | 137.00 | 141.00 | 136.00 | 137.00 | 2,941,700 | 0 |
| 10-Feb-2025 | 137.00 | 140.00 | 127.00 | 137.00 | 7,190,200 | 0 |
| 07-Feb-2025 | 140.00 | 141.00 | 136.00 | 138.00 | 3,757,600 | 0 |
| 06-Feb-2025 | 143.00 | 145.00 | 139.00 | 139.00 | 6,989,000 | 0 |
| 05-Feb-2025 | 144.00 | 150.00 | 138.00 | 139.00 | 7,507,800 | 0 |
| 04-Feb-2025 | 147.00 | 149.00 | 142.00 | 143.00 | 9,049,000 | 0 |
| 03-Feb-2025 | 137.00 | 159.00 | 135.00 | 146.00 | 33,509,400 | 0 |
| 31-Jan-2025 | 137.00 | 141.00 | 130.00 | 135.00 | 7,855,300 | 0 |
| 30-Jan-2025 | 144.00 | 146.00 | 137.00 | 138.00 | 5,178,500 | 0 |
| 24-Jan-2025 | 142.00 | 146.00 | 139.00 | 144.00 | 10,261,800 | 0 |
| 23-Jan-2025 | 133.00 | 147.00 | 133.00 | 139.00 | 17,429,200 | 0 |
| 22-Jan-2025 | 142.00 | 142.00 | 132.00 | 133.00 | 14,389,100 | 0 |
| 21-Jan-2025 | 140.00 | 156.00 | 128.00 | 141.00 | 50,625,500 | 0 |
| 20-Jan-2025 | 114.00 | 153.00 | 114.00 | 153.00 | 115,905,400 | 0 |
| 17-Jan-2025 | 118.00 | 121.00 | 112.00 | 114.00 | 15,273,600 | 0 |
| 16-Jan-2025 | 112.00 | 142.00 | 111.00 | 118.00 | 70,905,100 | 0 |
| 15-Jan-2025 | 111.00 | 114.00 | 110.00 | 111.00 | 5,059,500 | 0 |
| 14-Jan-2025 | 109.00 | 113.00 | 108.00 | 111.00 | 3,848,600 | 0 |
| 13-Jan-2025 | 113.00 | 115.00 | 108.00 | 109.00 | 16,497,900 | 0 |
| 10-Jan-2025 | 110.00 | 118.00 | 110.00 | 113.00 | 5,773,300 | 0 |
| 09-Jan-2025 | 110.00 | 113.00 | 108.00 | 110.00 | 7,635,500 | 0 |
| 08-Jan-2025 | 113.00 | 117.00 | 108.00 | 111.00 | 10,592,900 | 0 |
| 07-Jan-2025 | 108.00 | 115.00 | 105.00 | 113.00 | 33,788,500 | 0 |
| 06-Jan-2025 | 112.00 | 114.00 | 107.00 | 108.00 | 8,183,700 | 0 |
| 03-Jan-2025 | 114.00 | 116.00 | 112.00 | 114.00 | 2,356,400 | 0 |
| 02-Jan-2025 | 116.00 | 119.00 | 114.00 | 116.00 | 3,696,700 | 0 |
| 30-Dec-2024 | 111.00 | 120.00 | 111.00 | 116.00 | 10,158,800 | 0 |
| 27-Dec-2024 | 108.00 | 114.00 | 108.00 | 112.00 | 3,339,700 | 0 |
| 24-Dec-2024 | 110.00 | 112.00 | 108.00 | 108.00 | 1,793,100 | 0 |
| 23-Dec-2024 | 105.00 | 112.00 | 105.00 | 111.00 | 2,606,200 | 0 |
| 20-Dec-2024 | 104.00 | 108.00 | 104.00 | 105.00 | 1,720,600 | 0 |
| 19-Dec-2024 | 104.00 | 108.00 | 103.00 | 105.00 | 1,601,600 | 0 |
| 18-Dec-2024 | 106.00 | 111.00 | 104.00 | 106.00 | 1,247,000 | 0 |
| 17-Dec-2024 | 105.00 | 110.00 | 105.00 | 106.00 | 935,700 | 0 |
| 16-Dec-2024 | 108.00 | 109.00 | 104.00 | 104.00 | 1,138,700 | 0 |
| 13-Dec-2024 | 110.00 | 113.00 | 107.00 | 109.00 | 1,703,200 | 0 |
| 12-Dec-2024 | 108.00 | 113.00 | 108.00 | 110.00 | 1,714,700 | 0 |
| 11-Dec-2024 | 107.00 | 113.00 | 107.00 | 108.00 | 1,712,200 | 0 |
| 10-Dec-2024 | 108.00 | 109.00 | 105.00 | 107.00 | 1,051,800 | 0 |
| 09-Dec-2024 | 110.00 | 112.00 | 107.00 | 107.00 | 1,067,600 | 0 |
| 06-Dec-2024 | 111.00 | 115.00 | 108.00 | 110.00 | 1,861,400 | 0 |
| 05-Dec-2024 | 105.00 | 121.00 | 103.00 | 111.00 | 16,506,800 | 0 |
| 04-Dec-2024 | 103.00 | 105.00 | 103.00 | 104.00 | 474,800 | 0 |
| 03-Dec-2024 | 103.00 | 105.00 | 103.00 | 104.00 | 239,200 | 0 |
| 02-Dec-2024 | 103.00 | 105.00 | 103.00 | 104.00 | 998,600 | 0 |
| 29-Nov-2024 | 104.00 | 104.00 | 102.00 | 103.00 | 771,200 | 0 |
| 28-Nov-2024 | 104.00 | 106.00 | 103.00 | 104.00 | 663,600 | 0 |
| 26-Nov-2024 | 106.00 | 108.00 | 103.00 | 103.00 | 963,300 | 0 |
| 25-Nov-2024 | 104.00 | 106.00 | 103.00 | 105.00 | 492,800 | 0 |