| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 156.00 | 169.00 | 156.00 | 163.00 | 514,500 | 0 |
| 05-May-2025 | 155.00 | 157.00 | 155.00 | 157.00 | 69,500 | 0 |
| 02-May-2025 | 165.00 | 165.00 | 156.00 | 156.00 | 25,600 | 0 |
| 30-Apr-2025 | 161.00 | 161.00 | 150.00 | 158.00 | 93,300 | 0 |
| 29-Apr-2025 | 170.00 | 170.00 | 157.00 | 161.00 | 131,200 | 0 |
| 28-Apr-2025 | 161.00 | 171.00 | 156.00 | 162.00 | 492,900 | 0 |
| 25-Apr-2025 | 159.00 | 161.00 | 156.00 | 161.00 | 51,000 | 0 |
| 24-Apr-2025 | 157.00 | 160.00 | 156.00 | 159.00 | 6,900 | 0 |
| 23-Apr-2025 | 163.00 | 166.00 | 155.00 | 157.00 | 66,500 | 0 |
| 22-Apr-2025 | 161.00 | 161.00 | 153.00 | 161.00 | 32,400 | 0 |
| 21-Apr-2025 | 163.00 | 163.00 | 156.00 | 161.00 | 63,300 | 0 |
| 17-Apr-2025 | 172.00 | 172.00 | 156.00 | 163.00 | 64,233,000 | 0 |
| 16-Apr-2025 | 173.00 | 174.00 | 163.00 | 163.00 | 125,200 | 0 |
| 15-Apr-2025 | 165.00 | 172.00 | 156.00 | 156.00 | 64,286,700 | 0 |
| 14-Apr-2025 | 165.00 | 172.00 | 160.00 | 163.00 | 98,900 | 0 |
| 11-Apr-2025 | 167.00 | 167.00 | 156.00 | 165.00 | 64,222,300 | 0 |
| 10-Apr-2025 | 157.00 | 158.00 | 152.00 | 158.00 | 47,200 | 0 |
| 09-Apr-2025 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 08-Apr-2025 | 156.00 | 160.00 | 145.00 | 157.00 | 40,700 | 0 |
| 27-Mar-2025 | 163.00 | 170.00 | 159.00 | 159.00 | 51,600 | 0 |
| 26-Mar-2025 | 157.00 | 165.00 | 157.00 | 163.00 | 27,500 | 0 |
| 25-Mar-2025 | 164.00 | 165.00 | 151.00 | 159.00 | 218,400 | 0 |
| 24-Mar-2025 | 154.00 | 166.00 | 150.00 | 163.00 | 570,500 | 0 |
| 21-Mar-2025 | 154.00 | 154.00 | 153.00 | 153.00 | 1,200 | 0 |
| 20-Mar-2025 | 155.00 | 160.00 | 154.00 | 154.00 | 30,500 | 0 |
| 19-Mar-2025 | 150.00 | 160.00 | 150.00 | 154.00 | 100,100 | 0 |
| 18-Mar-2025 | 154.00 | 164.00 | 137.00 | 151.00 | 69,900 | 0 |
| 17-Mar-2025 | 156.00 | 156.00 | 147.00 | 154.00 | 2,900 | 0 |
| 14-Mar-2025 | 147.00 | 160.00 | 147.00 | 147.00 | 37,800 | 0 |
| 13-Mar-2025 | 155.00 | 158.00 | 147.00 | 147.00 | 73,600 | 0 |
| 12-Mar-2025 | 150.00 | 165.00 | 149.00 | 155.00 | 102,100 | 0 |
| 11-Mar-2025 | 147.00 | 154.00 | 147.00 | 152.00 | 12,500 | 0 |
| 10-Mar-2025 | 147.00 | 157.00 | 146.00 | 152.00 | 8,200 | 0 |
| 07-Mar-2025 | 146.00 | 154.00 | 144.00 | 152.00 | 116,200 | 0 |
| 06-Mar-2025 | 143.00 | 150.00 | 143.00 | 147.00 | 86,200 | 0 |
| 05-Mar-2025 | 140.00 | 145.00 | 140.00 | 140.00 | 73,700 | 0 |
| 04-Mar-2025 | 141.00 | 141.00 | 137.00 | 137.00 | 44,800 | 0 |
| 03-Mar-2025 | 137.00 | 144.00 | 136.00 | 144.00 | 24,700 | 0 |
| 28-Feb-2025 | 143.00 | 146.00 | 135.00 | 135.00 | 71,300 | 0 |
| 27-Feb-2025 | 135.00 | 150.00 | 133.00 | 137.00 | 734,300 | 0 |
| 26-Feb-2025 | 151.00 | 167.00 | 131.00 | 133.00 | 422,000 | 0 |
| 25-Feb-2025 | 154.00 | 155.00 | 145.00 | 149.00 | 53,500 | 0 |
| 24-Feb-2025 | 153.00 | 154.00 | 149.00 | 152.00 | 82,300 | 0 |
| 21-Feb-2025 | 148.00 | 154.00 | 148.00 | 153.00 | 8,500 | 0 |
| 20-Feb-2025 | 151.00 | 151.00 | 145.00 | 146.00 | 22,800 | 0 |
| 19-Feb-2025 | 153.00 | 154.00 | 150.00 | 151.00 | 28,300 | 0 |
| 18-Feb-2025 | 154.00 | 154.00 | 151.00 | 153.00 | 37,200 | 0 |
| 17-Feb-2025 | 152.00 | 157.00 | 149.00 | 150.00 | 181,700 | 0 |
| 14-Feb-2025 | 143.00 | 166.00 | 142.00 | 152.00 | 756,600 | 0 |
| 13-Feb-2025 | 141.00 | 176.00 | 139.00 | 143.00 | 953,600 | 0 |
| 12-Feb-2025 | 139.00 | 145.00 | 137.00 | 138.00 | 37,800 | 0 |
| 11-Feb-2025 | 138.00 | 139.00 | 136.00 | 138.00 | 8,500 | 0 |
| 10-Feb-2025 | 138.00 | 148.00 | 135.00 | 136.00 | 67,000 | 0 |
| 07-Feb-2025 | 139.00 | 139.00 | 135.00 | 138.00 | 11,400 | 0 |
| 06-Feb-2025 | 137.00 | 138.00 | 137.00 | 138.00 | 104,600 | 0 |
| 05-Feb-2025 | 139.00 | 139.00 | 135.00 | 136.00 | 53,400 | 0 |
| 04-Feb-2025 | 139.00 | 140.00 | 136.00 | 138.00 | 11,200 | 0 |
| 03-Feb-2025 | 138.00 | 143.00 | 138.00 | 139.00 | 14,500 | 0 |
| 31-Jan-2025 | 143.00 | 145.00 | 138.00 | 138.00 | 67,600 | 0 |
| 30-Jan-2025 | 144.00 | 146.00 | 136.00 | 145.00 | 29,900 | 0 |
| 24-Jan-2025 | 147.00 | 149.00 | 144.00 | 144.00 | 34,600 | 0 |
| 23-Jan-2025 | 147.00 | 150.00 | 145.00 | 147.00 | 50,400 | 0 |
| 22-Jan-2025 | 145.00 | 150.00 | 145.00 | 147.00 | 45,000 | 0 |
| 21-Jan-2025 | 147.00 | 153.00 | 141.00 | 143.00 | 120,700 | 0 |
| 20-Jan-2025 | 143.00 | 158.00 | 142.00 | 147.00 | 189,200 | 0 |
| 17-Jan-2025 | 143.00 | 147.00 | 140.00 | 143.00 | 31,000 | 0 |
| 16-Jan-2025 | 145.00 | 151.00 | 141.00 | 143.00 | 220,200 | 0 |
| 15-Jan-2025 | 144.00 | 150.00 | 144.00 | 145.00 | 67,600 | 0 |
| 14-Jan-2025 | 136.00 | 158.00 | 136.00 | 142.00 | 1,493,800 | 0 |
| 13-Jan-2025 | 142.00 | 142.00 | 133.00 | 133.00 | 61,800 | 0 |
| 10-Jan-2025 | 144.00 | 144.00 | 134.00 | 137.00 | 210,900 | 0 |
| 09-Jan-2025 | 144.00 | 145.00 | 140.00 | 142.00 | 63,900 | 0 |
| 08-Jan-2025 | 144.00 | 149.00 | 143.00 | 144.00 | 144,500 | 0 |
| 07-Jan-2025 | 158.00 | 158.00 | 135.00 | 142.00 | 1,042,300 | 0 |
| 06-Jan-2025 | 161.00 | 161.00 | 158.00 | 158.00 | 16,700 | 0 |
| 03-Jan-2025 | 161.00 | 163.00 | 156.00 | 162.00 | 40,700 | 0 |
| 02-Jan-2025 | 161.00 | 165.00 | 157.00 | 161.00 | 109,100 | 0 |
| 30-Dec-2024 | 152.00 | 169.00 | 152.00 | 161.00 | 162,900 | 0 |
| 27-Dec-2024 | 155.00 | 162.00 | 150.00 | 155.00 | 112,200 | 0 |
| 24-Dec-2024 | 163.00 | 164.00 | 144.00 | 152.00 | 660,700 | 0 |
| 23-Dec-2024 | 164.00 | 165.00 | 160.00 | 163.00 | 177,700 | 0 |
| 20-Dec-2024 | 162.00 | 167.00 | 159.00 | 164.00 | 138,200 | 0 |
| 19-Dec-2024 | 166.00 | 198.00 | 160.00 | 160.00 | 2,206,700 | 0 |
| 18-Dec-2024 | 173.00 | 173.00 | 166.00 | 167.00 | 25,400 | 0 |
| 17-Dec-2024 | 172.00 | 172.00 | 170.00 | 171.00 | 6,500 | 0 |
| 16-Dec-2024 | 173.00 | 173.00 | 168.00 | 172.00 | 10,300 | 0 |
| 13-Dec-2024 | 172.00 | 177.00 | 168.00 | 172.00 | 77,700 | 0 |
| 12-Dec-2024 | 172.00 | 173.00 | 170.00 | 173.00 | 11,600 | 0 |
| 11-Dec-2024 | 171.00 | 185.00 | 171.00 | 172.00 | 435,500 | 0 |
| 10-Dec-2024 | 168.00 | 175.00 | 167.00 | 171.00 | 293,700 | 0 |
| 09-Dec-2024 | 167.00 | 171.00 | 164.00 | 168.00 | 130,900 | 0 |
| 06-Dec-2024 | 173.00 | 176.00 | 164.00 | 172.00 | 84,900 | 0 |
| 05-Dec-2024 | 164.00 | 171.00 | 164.00 | 169.00 | 60,100 | 0 |
| 04-Dec-2024 | 165.00 | 171.00 | 163.00 | 167.00 | 95,200 | 0 |
| 03-Dec-2024 | 170.00 | 170.00 | 162.00 | 165.00 | 71,400 | 0 |
| 02-Dec-2024 | 173.00 | 173.00 | 162.00 | 170.00 | 74,500 | 0 |
| 29-Nov-2024 | 166.00 | 175.00 | 166.00 | 171.00 | 65,700 | 0 |
| 28-Nov-2024 | 167.00 | 180.00 | 165.00 | 167.00 | 414,200 | 0 |
| 26-Nov-2024 | 168.00 | 176.00 | 165.00 | 167.00 | 414,200 | 0 |
| 25-Nov-2024 | 171.00 | 178.00 | 168.00 | 168.00 | 329,200 | 0 |