| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 199.00 | 204.00 | 198.00 | 202.00 | 204,400 | 0 |
| 05-May-2025 | 196.00 | 200.00 | 196.00 | 200.00 | 148,400 | 0 |
| 02-May-2025 | 200.00 | 200.00 | 194.00 | 196.00 | 290,000 | 0 |
| 30-Apr-2025 | 204.00 | 204.00 | 193.00 | 196.00 | 380,000 | 0 |
| 29-Apr-2025 | 210.00 | 230.00 | 195.00 | 200.00 | 2,610,100 | 0 |
| 28-Apr-2025 | 198.00 | 218.00 | 195.00 | 210.00 | 1,372,100 | 0 |
| 25-Apr-2025 | 191.00 | 202.00 | 191.00 | 196.00 | 400,200 | 0 |
| 24-Apr-2025 | 191.00 | 193.00 | 189.00 | 192.00 | 62,000 | 0 |
| 23-Apr-2025 | 192.00 | 194.00 | 188.00 | 190.00 | 579,800 | 0 |
| 22-Apr-2025 | 188.00 | 195.00 | 188.00 | 191.00 | 742,500 | 0 |
| 21-Apr-2025 | 179.00 | 194.00 | 179.00 | 188.00 | 311,200 | 0 |
| 17-Apr-2025 | 178.00 | 180.00 | 175.00 | 178.00 | 65,400 | 0 |
| 16-Apr-2025 | 181.00 | 186.00 | 177.00 | 178.00 | 65,500 | 0 |
| 15-Apr-2025 | 175.00 | 185.00 | 175.00 | 180.00 | 72,400 | 0 |
| 14-Apr-2025 | 172.00 | 180.00 | 170.00 | 179.00 | 143,800 | 0 |
| 11-Apr-2025 | 180.00 | 180.00 | 169.00 | 175.00 | 66,500 | 0 |
| 10-Apr-2025 | 174.00 | 183.00 | 174.00 | 177.00 | 78,600 | 0 |
| 09-Apr-2025 | 176.00 | 180.00 | 170.00 | 174.00 | 71,800 | 0 |
| 08-Apr-2025 | 186.00 | 186.00 | 165.00 | 175.00 | 506,800 | 0 |
| 27-Mar-2025 | 197.00 | 198.00 | 190.00 | 191.00 | 122,900 | 0 |
| 26-Mar-2025 | 192.00 | 199.00 | 188.00 | 196.00 | 204,500 | 0 |
| 25-Mar-2025 | 202.00 | 216.00 | 190.00 | 192.00 | 2,307,200 | 0 |
| 24-Mar-2025 | 197.00 | 204.00 | 193.00 | 196.00 | 2,648,900 | 0 |
| 21-Mar-2025 | 198.00 | 200.00 | 193.00 | 196.00 | 197,300 | 0 |
| 20-Mar-2025 | 199.00 | 204.00 | 196.00 | 197.00 | 339,000 | 0 |
| 19-Mar-2025 | 210.00 | 238.00 | 190.00 | 200.00 | 7,476,900 | 0 |
| 18-Mar-2025 | 200.00 | 206.00 | 197.00 | 204.00 | 280,600 | 0 |
| 17-Mar-2025 | 206.00 | 212.00 | 200.00 | 200.00 | 249,800 | 0 |
| 14-Mar-2025 | 206.00 | 214.00 | 202.00 | 206.00 | 426,600 | 0 |
| 13-Mar-2025 | 198.00 | 224.00 | 198.00 | 206.00 | 1,585,200 | 0 |
| 12-Mar-2025 | 206.00 | 210.00 | 195.00 | 198.00 | 921,400 | 0 |
| 11-Mar-2025 | 212.00 | 212.00 | 198.00 | 206.00 | 1,012,100 | 0 |
| 10-Mar-2025 | 236.00 | 240.00 | 212.00 | 212.00 | 1,538,300 | 0 |
| 07-Mar-2025 | 200.00 | 248.00 | 200.00 | 236.00 | 5,493,600 | 0 |
| 06-Mar-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 181,200 | 0 |
| 05-Mar-2025 | 199.00 | 212.00 | 199.00 | 200.00 | 769,800 | 0 |
| 04-Mar-2025 | 218.00 | 218.00 | 197.00 | 199.00 | 591,900 | 0 |
| 03-Mar-2025 | 198.00 | 214.00 | 198.00 | 202.00 | 854,900 | 0 |
| 28-Feb-2025 | 220.00 | 220.00 | 193.00 | 198.00 | 2,003,500 | 0 |
| 27-Feb-2025 | 236.00 | 242.00 | 220.00 | 220.00 | 889,700 | 0 |
| 26-Feb-2025 | 222.00 | 238.00 | 220.00 | 230.00 | 1,360,600 | 0 |
| 25-Feb-2025 | 232.00 | 236.00 | 218.00 | 220.00 | 1,259,300 | 0 |
| 24-Feb-2025 | 248.00 | 252.00 | 226.00 | 232.00 | 2,010,100 | 0 |
| 21-Feb-2025 | 262.00 | 282.00 | 246.00 | 246.00 | 5,067,400 | 0 |
| 20-Feb-2025 | 322.00 | 332.00 | 258.00 | 260.00 | 12,130,300 | 0 |
| 19-Feb-2025 | 372.00 | 380.00 | 316.00 | 322.00 | 15,956,700 | 0 |
| 18-Feb-2025 | 370.00 | 384.00 | 366.00 | 372.00 | 14,246,800 | 0 |
| 17-Feb-2025 | 354.00 | 376.00 | 352.00 | 370.00 | 6,800,400 | 0 |
| 14-Feb-2025 | 338.00 | 360.00 | 334.00 | 354.00 | 8,400,800 | 0 |
| 13-Feb-2025 | 336.00 | 342.00 | 334.00 | 338.00 | 4,436,400 | 0 |
| 12-Feb-2025 | 334.00 | 340.00 | 330.00 | 336.00 | 3,493,000 | 0 |
| 11-Feb-2025 | 334.00 | 342.00 | 332.00 | 334.00 | 4,219,900 | 0 |
| 10-Feb-2025 | 350.00 | 366.00 | 324.00 | 334.00 | 21,317,400 | 0 |
| 07-Feb-2025 | 336.00 | 356.00 | 330.00 | 350.00 | 26,168,600 | 0 |
| 06-Feb-2025 | 338.00 | 342.00 | 322.00 | 336.00 | 10,285,500 | 0 |
| 05-Feb-2025 | 370.00 | 370.00 | 322.00 | 338.00 | 18,748,500 | 0 |
| 04-Feb-2025 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 03-Feb-2025 | 308.00 | 380.00 | 306.00 | 380.00 | 3,579,500 | 0 |
| 31-Jan-2025 | 306.00 | 318.00 | 292.00 | 308.00 | 7,240,600 | 0 |
| 30-Jan-2025 | 300.00 | 310.00 | 296.00 | 306.00 | 924,700 | 0 |
| 24-Jan-2025 | 312.00 | 312.00 | 300.00 | 300.00 | 1,484,700 | 0 |
| 23-Jan-2025 | 322.00 | 328.00 | 308.00 | 310.00 | 6,402,800 | 0 |
| 22-Jan-2025 | 328.00 | 334.00 | 322.00 | 322.00 | 5,773,800 | 0 |
| 21-Jan-2025 | 328.00 | 334.00 | 322.00 | 328.00 | 5,064,200 | 0 |
| 20-Jan-2025 | 320.00 | 334.00 | 316.00 | 328.00 | 8,063,900 | 0 |
| 17-Jan-2025 | 322.00 | 346.00 | 312.00 | 320.00 | 20,360,400 | 0 |
| 16-Jan-2025 | 306.00 | 316.00 | 304.00 | 312.00 | 5,578,600 | 0 |
| 15-Jan-2025 | 290.00 | 306.00 | 290.00 | 304.00 | 3,991,600 | 0 |
| 14-Jan-2025 | 318.00 | 328.00 | 272.00 | 290.00 | 10,427,500 | 0 |
| 13-Jan-2025 | 292.00 | 318.00 | 284.00 | 318.00 | 10,736,800 | 0 |
| 10-Jan-2025 | 276.00 | 294.00 | 272.00 | 288.00 | 5,330,200 | 0 |
| 09-Jan-2025 | 270.00 | 278.00 | 270.00 | 274.00 | 2,715,700 | 0 |
| 08-Jan-2025 | 284.00 | 284.00 | 252.00 | 270.00 | 4,951,800 | 0 |
| 07-Jan-2025 | 292.00 | 292.00 | 282.00 | 284.00 | 3,811,000 | 0 |
| 06-Jan-2025 | 278.00 | 294.00 | 278.00 | 290.00 | 7,054,700 | 0 |
| 03-Jan-2025 | 290.00 | 300.00 | 260.00 | 276.00 | 12,469,500 | 0 |
| 02-Jan-2025 | 280.00 | 294.00 | 276.00 | 288.00 | 15,275,300 | 0 |
| 30-Dec-2024 | 252.00 | 280.00 | 250.00 | 278.00 | 43,239,100 | 0 |
| 27-Dec-2024 | 214.00 | 256.00 | 204.00 | 250.00 | 22,992,900 | 0 |
| 24-Dec-2024 | 214.00 | 216.00 | 202.00 | 214.00 | 110,200 | 0 |
| 23-Dec-2024 | 212.00 | 220.00 | 200.00 | 212.00 | 162,900 | 0 |
| 20-Dec-2024 | 212.00 | 214.00 | 208.00 | 214.00 | 47,100 | 0 |
| 19-Dec-2024 | 202.00 | 214.00 | 200.00 | 212.00 | 54,700 | 0 |
| 18-Dec-2024 | 214.00 | 214.00 | 208.00 | 208.00 | 39,600 | 0 |
| 17-Dec-2024 | 200.00 | 234.00 | 200.00 | 214.00 | 359,200 | 0 |
| 16-Dec-2024 | 218.00 | 218.00 | 210.00 | 216.00 | 55,000 | 0 |
| 13-Dec-2024 | 218.00 | 218.00 | 206.00 | 218.00 | 88,800 | 0 |
| 12-Dec-2024 | 218.00 | 220.00 | 210.00 | 218.00 | 66,600 | 0 |
| 11-Dec-2024 | 200.00 | 222.00 | 200.00 | 220.00 | 757,400 | 0 |
| 10-Dec-2024 | 214.00 | 222.00 | 212.00 | 220.00 | 154,600 | 0 |
| 09-Dec-2024 | 222.00 | 224.00 | 214.00 | 220.00 | 167,100 | 0 |
| 06-Dec-2024 | 218.00 | 226.00 | 210.00 | 220.00 | 343,100 | 0 |
| 05-Dec-2024 | 222.00 | 234.00 | 218.00 | 218.00 | 319,100 | 0 |
| 04-Dec-2024 | 210.00 | 238.00 | 202.00 | 222.00 | 3,494,600 | 0 |
| 03-Dec-2024 | 218.00 | 220.00 | 208.00 | 208.00 | 962,100 | 0 |
| 02-Dec-2024 | 206.00 | 232.00 | 200.00 | 216.00 | 3,695,100 | 0 |
| 29-Nov-2024 | 212.00 | 212.00 | 196.00 | 206.00 | 779,700 | 0 |
| 28-Nov-2024 | 222.00 | 224.00 | 200.00 | 202.00 | 3,108,800 | 0 |
| 26-Nov-2024 | 198.00 | 246.00 | 192.00 | 220.00 | 12,701,200 | 0 |
| 25-Nov-2024 | 196.00 | 202.00 | 190.00 | 198.00 | 174,800 | 0 |