| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 123.00 | 125.00 | 113.00 | 116.00 | 6,955,500 | 0 |
| 05-May-2025 | 125.00 | 125.00 | 121.00 | 122.00 | 671,400 | 0 |
| 02-May-2025 | 120.00 | 125.00 | 119.00 | 123.00 | 1,263,000 | 0 |
| 30-Apr-2025 | 119.00 | 120.00 | 118.00 | 120.00 | 66,200 | 0 |
| 29-Apr-2025 | 119.00 | 121.00 | 118.00 | 119.00 | 647,800 | 0 |
| 28-Apr-2025 | 118.00 | 122.00 | 117.00 | 119.00 | 1,011,400 | 0 |
| 25-Apr-2025 | 118.00 | 118.00 | 116.00 | 118.00 | 213,000 | 0 |
| 24-Apr-2025 | 118.00 | 118.00 | 116.00 | 118.00 | 625,400 | 0 |
| 23-Apr-2025 | 118.00 | 118.00 | 116.00 | 118.00 | 594,100 | 0 |
| 22-Apr-2025 | 117.00 | 119.00 | 116.00 | 118.00 | 936,500 | 0 |
| 21-Apr-2025 | 120.00 | 121.00 | 116.00 | 116.00 | 1,610,500 | 0 |
| 17-Apr-2025 | 119.00 | 125.00 | 119.00 | 120.00 | 988,300 | 0 |
| 16-Apr-2025 | 120.00 | 123.00 | 119.00 | 119.00 | 699,900 | 0 |
| 15-Apr-2025 | 117.00 | 126.00 | 117.00 | 120.00 | 4,980,300 | 0 |
| 14-Apr-2025 | 117.00 | 122.00 | 117.00 | 119.00 | 2,828,600 | 0 |
| 11-Apr-2025 | 116.00 | 123.00 | 116.00 | 117.00 | 3,616,100 | 0 |
| 10-Apr-2025 | 117.00 | 123.00 | 116.00 | 119.00 | 2,513,600 | 0 |
| 09-Apr-2025 | 113.00 | 117.00 | 110.00 | 114.00 | 1,195,900 | 0 |
| 08-Apr-2025 | 123.00 | 123.00 | 110.00 | 113.00 | 3,387,700 | 0 |
| 27-Mar-2025 | 125.00 | 128.00 | 123.00 | 125.00 | 3,599,200 | 0 |
| 26-Mar-2025 | 126.00 | 129.00 | 122.00 | 125.00 | 5,287,800 | 0 |
| 25-Mar-2025 | 128.00 | 132.00 | 124.00 | 125.00 | 4,921,300 | 0 |
| 24-Mar-2025 | 179.00 | 180.00 | 119.00 | 125.00 | 77,517,600 | 0 |
| 21-Mar-2025 | 131.00 | 176.00 | 131.00 | 176.00 | 105,524,000 | 0 |
| 20-Mar-2025 | 132.00 | 137.00 | 131.00 | 131.00 | 365,300 | 0 |
| 19-Mar-2025 | 132.00 | 134.00 | 131.00 | 133.00 | 415,300 | 0 |
| 18-Mar-2025 | 136.00 | 140.00 | 130.00 | 132.00 | 3,039,800 | 0 |
| 17-Mar-2025 | 135.00 | 144.00 | 134.00 | 136.00 | 1,122,900 | 0 |
| 14-Mar-2025 | 138.00 | 138.00 | 133.00 | 135.00 | 839,100 | 0 |
| 13-Mar-2025 | 133.00 | 139.00 | 132.00 | 135.00 | 1,076,300 | 0 |
| 12-Mar-2025 | 134.00 | 136.00 | 129.00 | 134.00 | 1,102,600 | 0 |
| 11-Mar-2025 | 139.00 | 146.00 | 132.00 | 134.00 | 5,690,800 | 0 |
| 10-Mar-2025 | 135.00 | 138.00 | 135.00 | 135.00 | 404,300 | 0 |
| 07-Mar-2025 | 133.00 | 135.00 | 132.00 | 135.00 | 131,200 | 0 |
| 06-Mar-2025 | 135.00 | 135.00 | 132.00 | 133.00 | 256,000 | 0 |
| 05-Mar-2025 | 132.00 | 139.00 | 128.00 | 132.00 | 615,700 | 0 |
| 04-Mar-2025 | 132.00 | 134.00 | 131.00 | 131.00 | 702,100 | 0 |
| 03-Mar-2025 | 133.00 | 135.00 | 132.00 | 132.00 | 1,467,200 | 0 |
| 28-Feb-2025 | 135.00 | 135.00 | 125.00 | 134.00 | 2,294,300 | 0 |
| 27-Feb-2025 | 140.00 | 140.00 | 132.00 | 133.00 | 971,900 | 0 |
| 26-Feb-2025 | 138.00 | 142.00 | 135.00 | 137.00 | 1,404,100 | 0 |
| 25-Feb-2025 | 142.00 | 144.00 | 138.00 | 138.00 | 2,235,100 | 0 |
| 24-Feb-2025 | 138.00 | 140.00 | 136.00 | 139.00 | 2,314,900 | 0 |
| 21-Feb-2025 | 138.00 | 144.00 | 136.00 | 137.00 | 3,275,400 | 0 |
| 20-Feb-2025 | 138.00 | 142.00 | 137.00 | 138.00 | 1,617,500 | 0 |
| 19-Feb-2025 | 140.00 | 152.00 | 138.00 | 138.00 | 7,093,300 | 0 |
| 18-Feb-2025 | 138.00 | 140.00 | 138.00 | 140.00 | 782,500 | 0 |
| 17-Feb-2025 | 134.00 | 144.00 | 134.00 | 139.00 | 4,379,200 | 0 |
| 14-Feb-2025 | 143.00 | 143.00 | 134.00 | 134.00 | 303,200 | 0 |
| 13-Feb-2025 | 134.00 | 138.00 | 134.00 | 134.00 | 601,800 | 0 |
| 12-Feb-2025 | 134.00 | 138.00 | 133.00 | 134.00 | 728,500 | 0 |
| 11-Feb-2025 | 135.00 | 142.00 | 134.00 | 135.00 | 1,933,400 | 0 |
| 10-Feb-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 1,018,700 | 0 |
| 07-Feb-2025 | 139.00 | 139.00 | 135.00 | 135.00 | 802,500 | 0 |
| 06-Feb-2025 | 138.00 | 140.00 | 136.00 | 138.00 | 2,085,800 | 0 |
| 05-Feb-2025 | 139.00 | 141.00 | 137.00 | 138.00 | 2,221,000 | 0 |
| 04-Feb-2025 | 140.00 | 142.00 | 138.00 | 139.00 | 2,465,400 | 0 |
| 03-Feb-2025 | 144.00 | 153.00 | 137.00 | 139.00 | 23,254,800 | 0 |
| 31-Jan-2025 | 139.00 | 144.00 | 139.00 | 139.00 | 2,215,800 | 0 |
| 30-Jan-2025 | 142.00 | 148.00 | 138.00 | 140.00 | 4,843,000 | 0 |
| 24-Jan-2025 | 146.00 | 148.00 | 139.00 | 140.00 | 3,924,800 | 0 |
| 23-Jan-2025 | 155.00 | 162.00 | 142.00 | 146.00 | 14,495,500 | 0 |
| 22-Jan-2025 | 184.00 | 193.00 | 152.00 | 154.00 | 102,199,700 | 0 |
| 21-Jan-2025 | 131.00 | 176.00 | 127.00 | 176.00 | 79,377,400 | 0 |
| 20-Jan-2025 | 129.00 | 132.00 | 127.00 | 131.00 | 1,195,600 | 0 |
| 17-Jan-2025 | 134.00 | 144.00 | 124.00 | 129.00 | 3,521,200 | 0 |
| 16-Jan-2025 | 141.00 | 148.00 | 131.00 | 131.00 | 3,393,800 | 0 |
| 15-Jan-2025 | 146.00 | 147.00 | 138.00 | 141.00 | 998,500 | 0 |
| 14-Jan-2025 | 142.00 | 163.00 | 137.00 | 146.00 | 4,382,800 | 0 |
| 13-Jan-2025 | 151.00 | 151.00 | 140.00 | 141.00 | 1,093,900 | 0 |
| 10-Jan-2025 | 141.00 | 144.00 | 134.00 | 140.00 | 1,732,000 | 0 |
| 09-Jan-2025 | 155.00 | 159.00 | 137.00 | 140.00 | 3,621,600 | 0 |
| 08-Jan-2025 | 166.00 | 169.00 | 153.00 | 155.00 | 2,761,800 | 0 |
| 07-Jan-2025 | 165.00 | 177.00 | 163.00 | 164.00 | 4,899,400 | 0 |
| 06-Jan-2025 | 172.00 | 172.00 | 163.00 | 164.00 | 604,200 | 0 |
| 03-Jan-2025 | 175.00 | 179.00 | 166.00 | 169.00 | 2,527,400 | 0 |
| 02-Jan-2025 | 166.00 | 188.00 | 164.00 | 173.00 | 6,195,100 | 0 |
| 30-Dec-2024 | 171.00 | 173.00 | 163.00 | 165.00 | 2,524,200 | 0 |
| 27-Dec-2024 | 173.00 | 180.00 | 169.00 | 171.00 | 1,114,800 | 0 |
| 24-Dec-2024 | 168.00 | 190.00 | 166.00 | 173.00 | 19,266,400 | 0 |
| 23-Dec-2024 | 166.00 | 169.00 | 163.00 | 168.00 | 1,159,000 | 0 |
| 20-Dec-2024 | 170.00 | 173.00 | 166.00 | 166.00 | 1,552,200 | 0 |
| 19-Dec-2024 | 173.00 | 173.00 | 166.00 | 170.00 | 2,768,100 | 0 |
| 18-Dec-2024 | 180.00 | 180.00 | 170.00 | 172.00 | 2,552,000 | 0 |
| 17-Dec-2024 | 180.00 | 185.00 | 172.00 | 176.00 | 1,675,700 | 0 |
| 16-Dec-2024 | 191.00 | 191.00 | 171.00 | 178.00 | 7,572,100 | 0 |
| 13-Dec-2024 | 191.00 | 199.00 | 186.00 | 190.00 | 2,887,300 | 0 |
| 12-Dec-2024 | 193.00 | 199.00 | 187.00 | 189.00 | 8,971,500 | 0 |
| 11-Dec-2024 | 196.00 | 196.00 | 188.00 | 193.00 | 8,617,300 | 0 |
| 10-Dec-2024 | 202.00 | 204.00 | 189.00 | 195.00 | 9,216,400 | 0 |
| 09-Dec-2024 | 202.00 | 206.00 | 194.00 | 200.00 | 7,406,400 | 0 |
| 06-Dec-2024 | 204.00 | 218.00 | 195.00 | 199.00 | 13,418,300 | 0 |
| 05-Dec-2024 | 196.00 | 228.00 | 195.00 | 204.00 | 31,999,700 | 0 |
| 04-Dec-2024 | 206.00 | 208.00 | 194.00 | 196.00 | 6,564,000 | 0 |
| 03-Dec-2024 | 194.00 | 218.00 | 187.00 | 206.00 | 21,745,100 | 0 |
| 02-Dec-2024 | 216.00 | 224.00 | 190.00 | 194.00 | 14,419,300 | 0 |
| 29-Nov-2024 | 182.00 | 238.00 | 181.00 | 210.00 | 65,337,900 | 0 |
| 28-Nov-2024 | 192.00 | 194.00 | 181.00 | 182.00 | 6,445,100 | 0 |
| 26-Nov-2024 | 200.00 | 214.00 | 190.00 | 191.00 | 9,558,800 | 0 |
| 25-Nov-2024 | 214.00 | 224.00 | 200.00 | 200.00 | 11,113,600 | 0 |