| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 360.00 | 382.00 | 356.00 | 382.00 | 69,351,800 | 0 |
| 05-May-2025 | 342.00 | 352.00 | 338.00 | 352.00 | 22,822,800 | 0 |
| 02-May-2025 | 332.00 | 346.00 | 328.00 | 336.00 | 28,745,300 | 0 |
| 30-Apr-2025 | 334.00 | 338.00 | 324.00 | 328.00 | 19,974,700 | 0 |
| 29-Apr-2025 | 320.00 | 332.00 | 320.00 | 332.00 | 15,319,800 | 0 |
| 28-Apr-2025 | 320.00 | 322.00 | 310.00 | 316.00 | 12,316,900 | 0 |
| 25-Apr-2025 | 326.00 | 332.00 | 320.00 | 322.00 | 13,275,900 | 0 |
| 24-Apr-2025 | 328.00 | 336.00 | 318.00 | 326.00 | 17,347,400 | 0 |
| 23-Apr-2025 | 342.00 | 342.00 | 322.00 | 324.00 | 26,711,500 | 0 |
| 22-Apr-2025 | 362.00 | 370.00 | 348.00 | 348.00 | 61,072,000 | 0 |
| 21-Apr-2025 | 328.00 | 354.00 | 328.00 | 354.00 | 59,833,200 | 0 |
| 17-Apr-2025 | 312.00 | 330.00 | 312.00 | 320.00 | 39,956,200 | 0 |
| 16-Apr-2025 | 302.00 | 318.00 | 298.00 | 310.00 | 28,022,300 | 0 |
| 15-Apr-2025 | 300.00 | 306.00 | 294.00 | 296.00 | 9,074,000 | 0 |
| 14-Apr-2025 | 298.00 | 306.00 | 296.00 | 300.00 | 21,789,000 | 0 |
| 11-Apr-2025 | 278.00 | 308.00 | 274.00 | 290.00 | 39,840,500 | 0 |
| 10-Apr-2025 | 268.00 | 272.00 | 260.00 | 266.00 | 7,870,700 | 0 |
| 09-Apr-2025 | 250.00 | 262.00 | 244.00 | 256.00 | 2,953,400 | 0 |
| 08-Apr-2025 | 240.00 | 260.00 | 232.00 | 248.00 | 7,441,000 | 0 |
| 27-Mar-2025 | 258.00 | 258.00 | 252.00 | 256.00 | 1,233,500 | 0 |
| 26-Mar-2025 | 248.00 | 268.00 | 248.00 | 256.00 | 2,546,200 | 0 |
| 25-Mar-2025 | 254.00 | 258.00 | 228.00 | 246.00 | 2,944,400 | 0 |
| 24-Mar-2025 | 256.00 | 260.00 | 244.00 | 254.00 | 3,388,600 | 0 |
| 21-Mar-2025 | 276.00 | 276.00 | 254.00 | 254.00 | 4,248,500 | 0 |
| 20-Mar-2025 | 272.00 | 276.00 | 268.00 | 272.00 | 1,765,900 | 0 |
| 19-Mar-2025 | 270.00 | 276.00 | 264.00 | 268.00 | 4,313,800 | 0 |
| 18-Mar-2025 | 282.00 | 286.00 | 250.00 | 268.00 | 10,210,400 | 0 |
| 17-Mar-2025 | 286.00 | 292.00 | 276.00 | 280.00 | 23,086,400 | 0 |
| 14-Mar-2025 | 258.00 | 280.00 | 258.00 | 278.00 | 16,693,900 | 0 |
| 13-Mar-2025 | 252.00 | 258.00 | 248.00 | 252.00 | 1,435,100 | 0 |
| 12-Mar-2025 | 256.00 | 256.00 | 248.00 | 252.00 | 457,300 | 0 |
| 11-Mar-2025 | 250.00 | 260.00 | 244.00 | 250.00 | 1,221,700 | 0 |
| 10-Mar-2025 | 256.00 | 260.00 | 250.00 | 250.00 | 3,141,000 | 0 |
| 07-Mar-2025 | 254.00 | 258.00 | 250.00 | 256.00 | 1,421,800 | 0 |
| 06-Mar-2025 | 252.00 | 260.00 | 252.00 | 254.00 | 1,489,900 | 0 |
| 05-Mar-2025 | 250.00 | 256.00 | 246.00 | 252.00 | 2,693,200 | 0 |
| 04-Mar-2025 | 258.00 | 258.00 | 232.00 | 248.00 | 1,872,200 | 0 |
| 03-Mar-2025 | 246.00 | 256.00 | 246.00 | 252.00 | 1,415,200 | 0 |
| 28-Feb-2025 | 254.00 | 256.00 | 242.00 | 246.00 | 2,064,800 | 0 |
| 27-Feb-2025 | 266.00 | 270.00 | 250.00 | 252.00 | 4,833,900 | 0 |
| 26-Feb-2025 | 268.00 | 270.00 | 264.00 | 266.00 | 2,757,700 | 0 |
| 25-Feb-2025 | 272.00 | 274.00 | 262.00 | 268.00 | 3,714,300 | 0 |
| 24-Feb-2025 | 270.00 | 272.00 | 264.00 | 270.00 | 1,727,300 | 0 |
| 21-Feb-2025 | 278.00 | 280.00 | 266.00 | 268.00 | 3,056,000 | 0 |
| 20-Feb-2025 | 272.00 | 282.00 | 270.00 | 280.00 | 8,187,900 | 0 |
| 19-Feb-2025 | 272.00 | 290.00 | 266.00 | 268.00 | 21,985,900 | 0 |
| 18-Feb-2025 | 270.00 | 272.00 | 264.00 | 272.00 | 1,758,600 | 0 |
| 17-Feb-2025 | 266.00 | 274.00 | 262.00 | 268.00 | 1,415,100 | 0 |
| 14-Feb-2025 | 270.00 | 272.00 | 264.00 | 266.00 | 3,625,200 | 0 |
| 13-Feb-2025 | 258.00 | 268.00 | 256.00 | 268.00 | 2,677,100 | 0 |
| 12-Feb-2025 | 252.00 | 260.00 | 252.00 | 256.00 | 1,871,000 | 0 |
| 11-Feb-2025 | 266.00 | 268.00 | 250.00 | 250.00 | 5,871,600 | 0 |
| 10-Feb-2025 | 272.00 | 272.00 | 258.00 | 262.00 | 2,195,600 | 0 |
| 07-Feb-2025 | 268.00 | 268.00 | 258.00 | 260.00 | 2,420,800 | 0 |
| 06-Feb-2025 | 280.00 | 280.00 | 260.00 | 266.00 | 4,767,700 | 0 |
| 05-Feb-2025 | 282.00 | 284.00 | 272.00 | 278.00 | 8,144,800 | 0 |
| 04-Feb-2025 | 266.00 | 278.00 | 264.00 | 278.00 | 10,865,600 | 0 |
| 03-Feb-2025 | 260.00 | 268.00 | 254.00 | 264.00 | 4,108,400 | 0 |
| 31-Jan-2025 | 258.00 | 274.00 | 256.00 | 258.00 | 6,199,600 | 0 |
| 30-Jan-2025 | 254.00 | 264.00 | 250.00 | 254.00 | 2,945,900 | 0 |
| 24-Jan-2025 | 252.00 | 258.00 | 252.00 | 254.00 | 538,400 | 0 |
| 23-Jan-2025 | 250.00 | 256.00 | 248.00 | 252.00 | 1,054,300 | 0 |
| 22-Jan-2025 | 248.00 | 254.00 | 246.00 | 248.00 | 1,950,500 | 0 |
| 21-Jan-2025 | 246.00 | 250.00 | 244.00 | 248.00 | 877,600 | 0 |
| 20-Jan-2025 | 246.00 | 248.00 | 242.00 | 246.00 | 1,031,000 | 0 |
| 17-Jan-2025 | 246.00 | 248.00 | 244.00 | 246.00 | 447,800 | 0 |
| 16-Jan-2025 | 250.00 | 252.00 | 244.00 | 244.00 | 1,082,100 | 0 |
| 15-Jan-2025 | 250.00 | 252.00 | 240.00 | 250.00 | 2,898,800 | 0 |
| 14-Jan-2025 | 250.00 | 254.00 | 248.00 | 250.00 | 1,593,500 | 0 |
| 13-Jan-2025 | 248.00 | 276.00 | 242.00 | 248.00 | 6,808,200 | 0 |
| 10-Jan-2025 | 242.00 | 252.00 | 240.00 | 248.00 | 1,054,300 | 0 |
| 09-Jan-2025 | 244.00 | 246.00 | 240.00 | 242.00 | 472,200 | 0 |
| 08-Jan-2025 | 244.00 | 248.00 | 240.00 | 242.00 | 649,300 | 0 |
| 07-Jan-2025 | 244.00 | 246.00 | 240.00 | 244.00 | 449,200 | 0 |
| 06-Jan-2025 | 248.00 | 248.00 | 242.00 | 242.00 | 316,800 | 0 |
| 03-Jan-2025 | 246.00 | 254.00 | 246.00 | 248.00 | 2,642,900 | 0 |
| 02-Jan-2025 | 250.00 | 250.00 | 240.00 | 244.00 | 830,600 | 0 |
| 30-Dec-2024 | 242.00 | 248.00 | 240.00 | 248.00 | 1,575,400 | 0 |
| 27-Dec-2024 | 240.00 | 248.00 | 240.00 | 246.00 | 240,100 | 0 |
| 24-Dec-2024 | 244.00 | 246.00 | 240.00 | 242.00 | 711,400 | 0 |
| 23-Dec-2024 | 248.00 | 250.00 | 242.00 | 244.00 | 531,400 | 0 |
| 20-Dec-2024 | 250.00 | 254.00 | 242.00 | 244.00 | 2,665,300 | 0 |
| 19-Dec-2024 | 256.00 | 256.00 | 240.00 | 248.00 | 2,459,900 | 0 |
| 18-Dec-2024 | 258.00 | 260.00 | 250.00 | 256.00 | 2,789,200 | 0 |
| 17-Dec-2024 | 260.00 | 264.00 | 256.00 | 258.00 | 818,700 | 0 |
| 16-Dec-2024 | 266.00 | 268.00 | 258.00 | 260.00 | 2,245,500 | 0 |
| 13-Dec-2024 | 264.00 | 266.00 | 262.00 | 266.00 | 464,800 | 0 |
| 12-Dec-2024 | 266.00 | 268.00 | 264.00 | 264.00 | 751,800 | 0 |
| 11-Dec-2024 | 274.00 | 276.00 | 260.00 | 266.00 | 2,887,500 | 0 |
| 10-Dec-2024 | 264.00 | 274.00 | 264.00 | 270.00 | 2,350,600 | 0 |
| 09-Dec-2024 | 266.00 | 266.00 | 262.00 | 262.00 | 864,200 | 0 |
| 06-Dec-2024 | 268.00 | 268.00 | 258.00 | 266.00 | 1,594,900 | 0 |
| 05-Dec-2024 | 266.00 | 268.00 | 258.00 | 258.00 | 2,236,800 | 0 |
| 04-Dec-2024 | 260.00 | 272.00 | 258.00 | 266.00 | 5,743,600 | 0 |
| 03-Dec-2024 | 272.00 | 272.00 | 258.00 | 260.00 | 1,524,100 | 0 |
| 02-Dec-2024 | 266.00 | 266.00 | 256.00 | 266.00 | 3,365,800 | 0 |
| 29-Nov-2024 | 272.00 | 272.00 | 258.00 | 266.00 | 3,934,000 | 0 |
| 28-Nov-2024 | 268.00 | 268.00 | 258.00 | 260.00 | 2,409,700 | 0 |
| 26-Nov-2024 | 266.00 | 266.00 | 258.00 | 266.00 | 2,772,800 | 0 |
| 25-Nov-2024 | 274.00 | 274.00 | 262.00 | 266.00 | 2,126,900 | 0 |