| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 146.00 | 147.00 | 144.00 | 147.00 | 141,129,200 | 0 |
| 05-May-2025 | 147.00 | 150.00 | 144.00 | 145.00 | 180,885,000 | 0 |
| 02-May-2025 | 147.00 | 152.00 | 144.00 | 147.00 | 316,703,400 | 0 |
| 30-Apr-2025 | 144.00 | 149.00 | 144.00 | 145.00 | 197,030,200 | 0 |
| 29-Apr-2025 | 145.00 | 146.00 | 143.00 | 144.00 | 96,169,500 | 0 |
| 28-Apr-2025 | 150.00 | 154.00 | 145.00 | 145.00 | 173,153,000 | 0 |
| 25-Apr-2025 | 140.00 | 150.00 | 140.00 | 150.00 | 317,503,300 | 0 |
| 24-Apr-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 137,950,800 | 0 |
| 23-Apr-2025 | 138.00 | 142.00 | 137.00 | 140.00 | 184,663,700 | 0 |
| 22-Apr-2025 | 140.00 | 142.00 | 138.00 | 138.00 | 158,269,700 | 0 |
| 21-Apr-2025 | 135.00 | 140.00 | 134.00 | 140.00 | 262,270,800 | 0 |
| 17-Apr-2025 | 129.00 | 138.00 | 127.00 | 135.00 | 288,573,900 | 0 |
| 16-Apr-2025 | 131.00 | 134.00 | 129.00 | 129.00 | 115,367,600 | 0 |
| 15-Apr-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 125,292,500 | 0 |
| 14-Apr-2025 | 130.00 | 134.00 | 129.00 | 131.00 | 161,593,800 | 0 |
| 11-Apr-2025 | 129.00 | 130.00 | 126.00 | 130.00 | 167,904,700 | 0 |
| 10-Apr-2025 | 130.00 | 135.00 | 127.00 | 129.00 | 626,367,600 | 0 |
| 09-Apr-2025 | 126.00 | 129.00 | 123.00 | 124.00 | 357,481,300 | 0 |
| 08-Apr-2025 | 130.00 | 133.00 | 122.00 | 126.00 | 560,101,300 | 0 |
| 27-Mar-2025 | 143.00 | 147.00 | 138.00 | 143.00 | 747,906,900 | 0 |
| 26-Mar-2025 | 146.00 | 146.00 | 139.00 | 143.00 | 685,968,400 | 0 |
| 25-Mar-2025 | 141.00 | 142.00 | 135.00 | 137.00 | 285,669,500 | 0 |
| 24-Mar-2025 | 142.00 | 143.00 | 133.00 | 140.00 | 237,680,100 | 0 |
| 21-Mar-2025 | 146.00 | 146.00 | 140.00 | 142.00 | 154,048,400 | 0 |
| 20-Mar-2025 | 140.00 | 152.00 | 139.00 | 144.00 | 722,423,300 | 0 |
| 19-Mar-2025 | 131.00 | 140.00 | 129.00 | 137.00 | 402,087,200 | 0 |
| 18-Mar-2025 | 135.00 | 136.00 | 121.00 | 132.00 | 344,969,000 | 0 |
| 17-Mar-2025 | 133.00 | 136.00 | 129.00 | 134.00 | 172,599,400 | 0 |
| 14-Mar-2025 | 131.00 | 132.00 | 126.00 | 130.00 | 172,037,500 | 0 |
| 13-Mar-2025 | 133.00 | 135.00 | 130.00 | 131.00 | 200,016,000 | 0 |
| 12-Mar-2025 | 134.00 | 136.00 | 131.00 | 133.00 | 110,175,300 | 0 |
| 11-Mar-2025 | 135.00 | 136.00 | 131.00 | 134.00 | 167,365,200 | 0 |
| 10-Mar-2025 | 138.00 | 140.00 | 136.00 | 138.00 | 86,945,400 | 0 |
| 07-Mar-2025 | 144.00 | 146.00 | 137.00 | 138.00 | 296,536,000 | 0 |
| 06-Mar-2025 | 136.00 | 143.00 | 136.00 | 143.00 | 343,038,200 | 0 |
| 05-Mar-2025 | 134.00 | 137.00 | 131.00 | 135.00 | 200,323,000 | 0 |
| 04-Mar-2025 | 138.00 | 138.00 | 129.00 | 133.00 | 244,250,800 | 0 |
| 03-Mar-2025 | 140.00 | 142.00 | 136.00 | 139.00 | 337,061,000 | 0 |
| 28-Feb-2025 | 141.00 | 143.00 | 130.00 | 133.00 | 386,307,800 | 0 |
| 27-Feb-2025 | 146.00 | 147.00 | 139.00 | 143.00 | 298,925,200 | 0 |
| 26-Feb-2025 | 144.00 | 148.00 | 138.00 | 145.00 | 313,697,300 | 0 |
| 25-Feb-2025 | 150.00 | 166.00 | 142.00 | 145.00 | 1,418,943,800 | 0 |
| 24-Feb-2025 | 151.00 | 155.00 | 145.00 | 150.00 | 554,174,700 | 0 |
| 21-Feb-2025 | 152.00 | 153.00 | 148.00 | 151.00 | 317,718,600 | 0 |
| 20-Feb-2025 | 143.00 | 153.00 | 141.00 | 152.00 | 439,122,600 | 0 |
| 19-Feb-2025 | 145.00 | 148.00 | 142.00 | 143.00 | 385,479,900 | 0 |
| 18-Feb-2025 | 145.00 | 147.00 | 142.00 | 145.00 | 281,916,300 | 0 |
| 17-Feb-2025 | 149.00 | 152.00 | 145.00 | 146.00 | 276,399,700 | 0 |
| 14-Feb-2025 | 148.00 | 151.00 | 142.00 | 149.00 | 398,102,900 | 0 |
| 13-Feb-2025 | 152.00 | 154.00 | 143.00 | 148.00 | 567,490,500 | 0 |
| 12-Feb-2025 | 140.00 | 158.00 | 138.00 | 152.00 | 1,083,677,800 | 0 |
| 11-Feb-2025 | 131.00 | 149.00 | 128.00 | 139.00 | 830,130,200 | 0 |
| 10-Feb-2025 | 125.00 | 135.00 | 123.00 | 130.00 | 578,607,200 | 0 |
| 07-Feb-2025 | 125.00 | 127.00 | 122.00 | 125.00 | 450,165,900 | 0 |
| 06-Feb-2025 | 122.00 | 126.00 | 120.00 | 125.00 | 333,378,100 | 0 |
| 05-Feb-2025 | 119.00 | 125.00 | 119.00 | 122.00 | 226,004,400 | 0 |
| 04-Feb-2025 | 117.00 | 122.00 | 116.00 | 119.00 | 137,151,800 | 0 |
| 03-Feb-2025 | 118.00 | 119.00 | 114.00 | 117.00 | 109,355,700 | 0 |
| 31-Jan-2025 | 118.00 | 120.00 | 117.00 | 118.00 | 95,679,700 | 0 |
| 30-Jan-2025 | 118.00 | 120.00 | 116.00 | 117.00 | 118,056,000 | 0 |
| 24-Jan-2025 | 118.00 | 120.00 | 115.00 | 118.00 | 425,440,900 | 0 |
| 23-Jan-2025 | 118.00 | 120.00 | 117.00 | 118.00 | 66,063,700 | 0 |
| 22-Jan-2025 | 120.00 | 121.00 | 118.00 | 119.00 | 129,773,300 | 0 |
| 21-Jan-2025 | 120.00 | 121.00 | 118.00 | 120.00 | 104,006,500 | 0 |
| 20-Jan-2025 | 118.00 | 121.00 | 116.00 | 119.00 | 219,917,500 | 0 |
| 17-Jan-2025 | 120.00 | 121.00 | 118.00 | 118.00 | 96,317,300 | 0 |
| 16-Jan-2025 | 123.00 | 125.00 | 119.00 | 121.00 | 251,223,300 | 0 |
| 15-Jan-2025 | 117.00 | 127.00 | 117.00 | 123.00 | 612,073,400 | 0 |
| 14-Jan-2025 | 114.00 | 118.00 | 113.00 | 117.00 | 381,279,200 | 0 |
| 13-Jan-2025 | 114.00 | 117.00 | 112.00 | 114.00 | 299,905,900 | 0 |
| 10-Jan-2025 | 120.00 | 122.00 | 114.00 | 114.00 | 217,735,900 | 0 |
| 09-Jan-2025 | 115.00 | 124.00 | 111.00 | 120.00 | 497,501,400 | 0 |
| 08-Jan-2025 | 119.00 | 121.00 | 113.00 | 117.00 | 592,965,300 | 0 |
| 07-Jan-2025 | 121.00 | 123.00 | 119.00 | 122.00 | 153,121,600 | 0 |
| 06-Jan-2025 | 123.00 | 126.00 | 120.00 | 120.00 | 254,594,300 | 0 |
| 03-Jan-2025 | 125.00 | 125.00 | 122.00 | 123.00 | 117,113,600 | 0 |
| 02-Jan-2025 | 125.00 | 126.00 | 124.00 | 125.00 | 85,498,700 | 0 |
| 30-Dec-2024 | 124.00 | 128.00 | 119.00 | 125.00 | 170,399,100 | 0 |
| 27-Dec-2024 | 121.00 | 123.00 | 119.00 | 123.00 | 133,690,200 | 0 |
| 24-Dec-2024 | 121.00 | 121.00 | 119.00 | 120.00 | 66,516,900 | 0 |
| 23-Dec-2024 | 120.00 | 122.00 | 119.00 | 121.00 | 87,375,200 | 0 |
| 20-Dec-2024 | 122.00 | 124.00 | 119.00 | 120.00 | 84,334,000 | 0 |
| 19-Dec-2024 | 120.00 | 123.00 | 118.00 | 122.00 | 188,519,000 | 0 |
| 18-Dec-2024 | 125.00 | 125.00 | 122.00 | 124.00 | 39,415,700 | 0 |
| 17-Dec-2024 | 124.00 | 126.00 | 123.00 | 125.00 | 120,466,900 | 0 |
| 16-Dec-2024 | 128.00 | 128.00 | 122.00 | 124.00 | 171,122,600 | 0 |
| 13-Dec-2024 | 128.00 | 129.00 | 126.00 | 128.00 | 122,708,800 | 0 |
| 12-Dec-2024 | 130.00 | 130.00 | 126.00 | 128.00 | 298,971,000 | 0 |
| 11-Dec-2024 | 130.00 | 132.00 | 128.00 | 130.00 | 211,272,600 | 0 |
| 10-Dec-2024 | 129.00 | 133.00 | 127.00 | 130.00 | 498,825,200 | 0 |
| 09-Dec-2024 | 124.00 | 131.00 | 123.00 | 129.00 | 549,915,900 | 0 |
| 06-Dec-2024 | 122.00 | 125.00 | 121.00 | 123.00 | 173,887,900 | 0 |
| 05-Dec-2024 | 123.00 | 123.00 | 121.00 | 121.00 | 67,363,600 | 0 |
| 04-Dec-2024 | 123.00 | 125.00 | 122.00 | 123.00 | 165,735,800 | 0 |
| 03-Dec-2024 | 122.00 | 131.00 | 121.00 | 125.00 | 385,724,000 | 0 |
| 02-Dec-2024 | 122.00 | 124.00 | 120.00 | 122.00 | 121,518,300 | 0 |
| 29-Nov-2024 | 124.00 | 124.00 | 120.00 | 122.00 | 81,392,600 | 0 |
| 28-Nov-2024 | 122.00 | 126.00 | 121.00 | 123.00 | 119,882,100 | 0 |
| 26-Nov-2024 | 124.00 | 124.00 | 121.00 | 122.00 | 38,025,500 | 0 |
| 25-Nov-2024 | 120.00 | 123.00 | 120.00 | 122.00 | 169,076,800 | 0 |