| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 194.00 | 195.00 | 189.00 | 194.00 | 160,200 | 0 |
| 05-May-2025 | 193.00 | 196.00 | 187.00 | 193.00 | 307,300 | 0 |
| 02-May-2025 | 192.00 | 200.00 | 187.00 | 194.00 | 530,900 | 0 |
| 30-Apr-2025 | 190.00 | 202.00 | 190.00 | 193.00 | 837,400 | 0 |
| 29-Apr-2025 | 191.00 | 193.00 | 187.00 | 191.00 | 585,700 | 0 |
| 28-Apr-2025 | 175.00 | 212.00 | 173.00 | 190.00 | 2,893,400 | 0 |
| 25-Apr-2025 | 175.00 | 178.00 | 174.00 | 174.00 | 127,300 | 0 |
| 24-Apr-2025 | 172.00 | 175.00 | 171.00 | 175.00 | 233,400 | 0 |
| 23-Apr-2025 | 175.00 | 175.00 | 170.00 | 171.00 | 118,600 | 0 |
| 22-Apr-2025 | 168.00 | 178.00 | 168.00 | 171.00 | 404,300 | 0 |
| 21-Apr-2025 | 175.00 | 175.00 | 167.00 | 168.00 | 175,600 | 0 |
| 17-Apr-2025 | 177.00 | 177.00 | 166.00 | 175.00 | 639,000 | 0 |
| 16-Apr-2025 | 175.00 | 178.00 | 165.00 | 176.00 | 62,700 | 0 |
| 15-Apr-2025 | 164.00 | 175.00 | 164.00 | 175.00 | 593,900 | 0 |
| 14-Apr-2025 | 167.00 | 169.00 | 156.00 | 164.00 | 1,713,700 | 0 |
| 11-Apr-2025 | 166.00 | 170.00 | 166.00 | 166.00 | 132,700 | 0 |
| 10-Apr-2025 | 164.00 | 175.00 | 160.00 | 166.00 | 788,400 | 0 |
| 09-Apr-2025 | 165.00 | 169.00 | 153.00 | 160.00 | 1,536,600 | 0 |
| 08-Apr-2025 | 171.00 | 171.00 | 152.00 | 165.00 | 1,188,800 | 0 |
| 27-Mar-2025 | 176.00 | 186.00 | 176.00 | 178.00 | 262,500 | 0 |
| 26-Mar-2025 | 169.00 | 177.00 | 167.00 | 175.00 | 228,100 | 0 |
| 25-Mar-2025 | 168.00 | 169.00 | 161.00 | 168.00 | 154,700 | 0 |
| 24-Mar-2025 | 160.00 | 175.00 | 156.00 | 164.00 | 974,400 | 0 |
| 21-Mar-2025 | 199.00 | 199.00 | 155.00 | 155.00 | 2,440,200 | 0 |
| 20-Mar-2025 | 199.00 | 200.00 | 190.00 | 199.00 | 165,500 | 0 |
| 19-Mar-2025 | 193.00 | 202.00 | 191.00 | 199.00 | 146,600 | 0 |
| 18-Mar-2025 | 199.00 | 202.00 | 192.00 | 197.00 | 454,000 | 0 |
| 17-Mar-2025 | 200.00 | 204.00 | 199.00 | 199.00 | 361,000 | 0 |
| 14-Mar-2025 | 202.00 | 202.00 | 197.00 | 198.00 | 153,400 | 0 |
| 13-Mar-2025 | 202.00 | 206.00 | 198.00 | 199.00 | 496,700 | 0 |
| 12-Mar-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 177,700 | 0 |
| 11-Mar-2025 | 212.00 | 212.00 | 204.00 | 204.00 | 788,700 | 0 |
| 10-Mar-2025 | 200.00 | 210.00 | 194.00 | 200.00 | 433,500 | 0 |
| 07-Mar-2025 | 195.00 | 204.00 | 193.00 | 200.00 | 845,000 | 0 |
| 06-Mar-2025 | 194.00 | 202.00 | 192.00 | 195.00 | 205,200 | 0 |
| 05-Mar-2025 | 196.00 | 199.00 | 190.00 | 194.00 | 889,400 | 0 |
| 04-Mar-2025 | 190.00 | 244.00 | 190.00 | 196.00 | 6,122,400 | 0 |
| 03-Mar-2025 | 182.00 | 187.00 | 181.00 | 181.00 | 511,500 | 0 |
| 28-Feb-2025 | 184.00 | 192.00 | 182.00 | 182.00 | 989,000 | 0 |
| 27-Feb-2025 | 196.00 | 196.00 | 182.00 | 182.00 | 872,400 | 0 |
| 26-Feb-2025 | 194.00 | 200.00 | 192.00 | 197.00 | 790,000 | 0 |
| 25-Feb-2025 | 195.00 | 195.00 | 190.00 | 194.00 | 825,500 | 0 |
| 24-Feb-2025 | 202.00 | 204.00 | 193.00 | 195.00 | 1,205,900 | 0 |
| 21-Feb-2025 | 202.00 | 202.00 | 196.00 | 200.00 | 369,400 | 0 |
| 20-Feb-2025 | 202.00 | 202.00 | 199.00 | 199.00 | 134,900 | 0 |
| 19-Feb-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 448,000 | 0 |
| 18-Feb-2025 | 202.00 | 204.00 | 198.00 | 202.00 | 503,700 | 0 |
| 17-Feb-2025 | 200.00 | 202.00 | 195.00 | 200.00 | 695,900 | 0 |
| 14-Feb-2025 | 195.00 | 202.00 | 195.00 | 196.00 | 512,800 | 0 |
| 13-Feb-2025 | 189.00 | 197.00 | 189.00 | 195.00 | 581,400 | 0 |
| 12-Feb-2025 | 204.00 | 204.00 | 188.00 | 189.00 | 2,408,700 | 0 |
| 11-Feb-2025 | 204.00 | 204.00 | 198.00 | 199.00 | 617,200 | 0 |
| 10-Feb-2025 | 208.00 | 208.00 | 197.00 | 204.00 | 601,200 | 0 |
| 07-Feb-2025 | 202.00 | 208.00 | 199.00 | 206.00 | 457,300 | 0 |
| 06-Feb-2025 | 206.00 | 208.00 | 204.00 | 204.00 | 789,700 | 0 |
| 05-Feb-2025 | 204.00 | 210.00 | 202.00 | 204.00 | 345,500 | 0 |
| 04-Feb-2025 | 202.00 | 206.00 | 198.00 | 202.00 | 343,900 | 0 |
| 03-Feb-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 530,800 | 0 |
| 31-Jan-2025 | 206.00 | 206.00 | 197.00 | 204.00 | 594,500 | 0 |
| 30-Jan-2025 | 202.00 | 208.00 | 200.00 | 206.00 | 357,300 | 0 |
| 24-Jan-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 597,800 | 0 |
| 23-Jan-2025 | 199.00 | 208.00 | 196.00 | 199.00 | 487,600 | 0 |
| 22-Jan-2025 | 204.00 | 204.00 | 190.00 | 199.00 | 1,160,900 | 0 |
| 21-Jan-2025 | 210.00 | 210.00 | 202.00 | 202.00 | 973,200 | 0 |
| 20-Jan-2025 | 210.00 | 214.00 | 208.00 | 210.00 | 874,600 | 0 |
| 17-Jan-2025 | 208.00 | 216.00 | 204.00 | 210.00 | 452,700 | 0 |
| 16-Jan-2025 | 200.00 | 206.00 | 200.00 | 206.00 | 259,500 | 0 |
| 15-Jan-2025 | 198.00 | 199.00 | 195.00 | 199.00 | 436,200 | 0 |
| 14-Jan-2025 | 204.00 | 204.00 | 194.00 | 195.00 | 771,200 | 0 |
| 13-Jan-2025 | 200.00 | 202.00 | 190.00 | 195.00 | 2,012,100 | 0 |
| 10-Jan-2025 | 202.00 | 208.00 | 195.00 | 199.00 | 1,724,400 | 0 |
| 09-Jan-2025 | 206.00 | 208.00 | 200.00 | 202.00 | 467,900 | 0 |
| 08-Jan-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 1,520,200 | 0 |
| 07-Jan-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 314,400 | 0 |
| 06-Jan-2025 | 212.00 | 212.00 | 200.00 | 204.00 | 1,858,300 | 0 |
| 03-Jan-2025 | 220.00 | 220.00 | 208.00 | 214.00 | 757,000 | 0 |
| 02-Jan-2025 | 224.00 | 226.00 | 208.00 | 218.00 | 1,331,600 | 0 |
| 30-Dec-2024 | 226.00 | 228.00 | 222.00 | 224.00 | 603,800 | 0 |
| 27-Dec-2024 | 228.00 | 234.00 | 218.00 | 224.00 | 1,215,700 | 0 |
| 24-Dec-2024 | 234.00 | 236.00 | 226.00 | 230.00 | 703,800 | 0 |
| 23-Dec-2024 | 230.00 | 248.00 | 222.00 | 234.00 | 3,262,300 | 0 |
| 20-Dec-2024 | 226.00 | 238.00 | 220.00 | 224.00 | 1,486,800 | 0 |
| 19-Dec-2024 | 226.00 | 234.00 | 218.00 | 220.00 | 2,689,600 | 0 |
| 18-Dec-2024 | 234.00 | 238.00 | 226.00 | 226.00 | 1,466,400 | 0 |
| 17-Dec-2024 | 242.00 | 244.00 | 230.00 | 234.00 | 2,659,900 | 0 |
| 16-Dec-2024 | 218.00 | 244.00 | 216.00 | 242.00 | 6,628,700 | 0 |
| 13-Dec-2024 | 218.00 | 222.00 | 218.00 | 218.00 | 520,700 | 0 |
| 12-Dec-2024 | 220.00 | 222.00 | 216.00 | 222.00 | 563,600 | 0 |
| 11-Dec-2024 | 220.00 | 222.00 | 218.00 | 220.00 | 526,100 | 0 |
| 10-Dec-2024 | 216.00 | 220.00 | 214.00 | 220.00 | 827,800 | 0 |
| 09-Dec-2024 | 214.00 | 218.00 | 210.00 | 216.00 | 511,600 | 0 |
| 06-Dec-2024 | 218.00 | 218.00 | 214.00 | 218.00 | 132,900 | 0 |
| 05-Dec-2024 | 212.00 | 218.00 | 212.00 | 216.00 | 104,300 | 0 |
| 04-Dec-2024 | 214.00 | 218.00 | 210.00 | 212.00 | 2,226,700 | 0 |
| 03-Dec-2024 | 214.00 | 216.00 | 208.00 | 214.00 | 364,900 | 0 |
| 02-Dec-2024 | 212.00 | 218.00 | 200.00 | 214.00 | 517,200 | 0 |
| 29-Nov-2024 | 214.00 | 220.00 | 199.00 | 204.00 | 1,238,300 | 0 |
| 28-Nov-2024 | 218.00 | 218.00 | 208.00 | 214.00 | 151,100 | 0 |
| 26-Nov-2024 | 212.00 | 218.00 | 208.00 | 218.00 | 318,400 | 0 |
| 25-Nov-2024 | 214.00 | 218.00 | 208.00 | 214.00 | 1,413,700 | 0 |