| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 127.00 | 127.00 | 121.00 | 121.00 | 4,704,300 | 0 |
| 05-May-2025 | 127.00 | 129.00 | 124.00 | 127.00 | 992,200 | 0 |
| 02-May-2025 | 128.00 | 128.00 | 124.00 | 127.00 | 100,200 | 0 |
| 30-Apr-2025 | 130.00 | 131.00 | 124.00 | 128.00 | 1,021,000 | 0 |
| 29-Apr-2025 | 129.00 | 130.00 | 123.00 | 130.00 | 691,000 | 0 |
| 28-Apr-2025 | 137.00 | 137.00 | 123.00 | 128.00 | 16,220,000 | 0 |
| 25-Apr-2025 | 135.00 | 139.00 | 134.00 | 136.00 | 12,477,900 | 0 |
| 24-Apr-2025 | 135.00 | 137.00 | 133.00 | 135.00 | 1,582,100 | 0 |
| 23-Apr-2025 | 131.00 | 135.00 | 128.00 | 135.00 | 904,000 | 0 |
| 22-Apr-2025 | 126.00 | 132.00 | 122.00 | 131.00 | 2,810,200 | 0 |
| 21-Apr-2025 | 124.00 | 127.00 | 120.00 | 127.00 | 2,758,400 | 0 |
| 17-Apr-2025 | 124.00 | 127.00 | 121.00 | 126.00 | 8,021,700 | 0 |
| 16-Apr-2025 | 124.00 | 126.00 | 119.00 | 124.00 | 12,029,800 | 0 |
| 15-Apr-2025 | 127.00 | 130.00 | 123.00 | 126.00 | 14,451,000 | 0 |
| 14-Apr-2025 | 139.00 | 140.00 | 127.00 | 127.00 | 9,395,100 | 0 |
| 11-Apr-2025 | 129.00 | 139.00 | 124.00 | 139.00 | 6,285,600 | 0 |
| 10-Apr-2025 | 126.00 | 133.00 | 124.00 | 129.00 | 5,688,400 | 0 |
| 09-Apr-2025 | 119.00 | 129.00 | 115.00 | 129.00 | 6,620,400 | 0 |
| 08-Apr-2025 | 128.00 | 128.00 | 118.00 | 119.00 | 8,461,600 | 0 |
| 27-Mar-2025 | 121.00 | 130.00 | 109.00 | 130.00 | 2,390,200 | 0 |
| 26-Mar-2025 | 130.00 | 140.00 | 117.00 | 121.00 | 2,925,900 | 0 |
| 25-Mar-2025 | 130.00 | 130.00 | 130.00 | 130.00 | 227,000 | 0 |
| 24-Mar-2025 | 164.00 | 174.00 | 144.00 | 144.00 | 746,600 | 0 |
| 21-Mar-2025 | 147.00 | 160.00 | 146.00 | 160.00 | 2,469,000 | 0 |
| 20-Mar-2025 | 140.00 | 146.00 | 137.00 | 146.00 | 1,440,900 | 0 |
| 19-Mar-2025 | 129.00 | 133.00 | 123.00 | 133.00 | 3,011,600 | 0 |
| 18-Mar-2025 | 116.00 | 121.00 | 112.00 | 121.00 | 3,341,200 | 0 |
| 17-Mar-2025 | 103.00 | 110.00 | 100.00 | 110.00 | 1,541,900 | 0 |
| 14-Mar-2025 | 104.00 | 104.00 | 100.00 | 100.00 | 547,400 | 0 |
| 13-Mar-2025 | 106.00 | 106.00 | 102.00 | 104.00 | 603,200 | 0 |
| 12-Mar-2025 | 106.00 | 106.00 | 103.00 | 103.00 | 914,300 | 0 |
| 11-Mar-2025 | 106.00 | 107.00 | 103.00 | 106.00 | 935,600 | 0 |
| 10-Mar-2025 | 105.00 | 106.00 | 102.00 | 106.00 | 1,526,400 | 0 |
| 07-Mar-2025 | 104.00 | 105.00 | 103.00 | 103.00 | 982,600 | 0 |
| 06-Mar-2025 | 113.00 | 113.00 | 104.00 | 105.00 | 4,763,300 | 0 |
| 05-Mar-2025 | 112.00 | 113.00 | 102.00 | 113.00 | 3,424,900 | 0 |
| 04-Mar-2025 | 96.00 | 112.00 | 96.00 | 112.00 | 1,597,000 | 0 |
| 03-Mar-2025 | 96.00 | 103.00 | 94.00 | 103.00 | 763,800 | 0 |
| 28-Feb-2025 | 106.00 | 106.00 | 93.00 | 101.00 | 369,700 | 0 |
| 27-Feb-2025 | 99.00 | 101.00 | 91.00 | 101.00 | 453,000 | 0 |
| 26-Feb-2025 | 104.00 | 104.00 | 97.00 | 98.00 | 258,100 | 0 |
| 25-Feb-2025 | 102.00 | 103.00 | 95.00 | 103.00 | 906,500 | 0 |
| 24-Feb-2025 | 101.00 | 102.00 | 98.00 | 102.00 | 864,100 | 0 |
| 21-Feb-2025 | 106.00 | 106.00 | 100.00 | 101.00 | 889,000 | 0 |
| 20-Feb-2025 | 102.00 | 105.00 | 98.00 | 105.00 | 1,382,600 | 0 |
| 19-Feb-2025 | 104.00 | 106.00 | 100.00 | 104.00 | 1,167,500 | 0 |
| 18-Feb-2025 | 105.00 | 105.00 | 102.00 | 104.00 | 947,200 | 0 |
| 17-Feb-2025 | 108.00 | 108.00 | 104.00 | 105.00 | 828,300 | 0 |
| 14-Feb-2025 | 109.00 | 109.00 | 103.00 | 104.00 | 901,900 | 0 |
| 13-Feb-2025 | 111.00 | 114.00 | 102.00 | 108.00 | 1,658,400 | 0 |
| 12-Feb-2025 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | 0 |
| 11-Feb-2025 | 116.00 | 118.00 | 104.00 | 108.00 | 1,062,700 | 0 |
| 10-Feb-2025 | 119.00 | 120.00 | 115.00 | 115.00 | 401,600 | 0 |
| 07-Feb-2025 | 123.00 | 123.00 | 117.00 | 121.00 | 206,900 | 0 |
| 06-Feb-2025 | 124.00 | 127.00 | 117.00 | 123.00 | 204,200 | 0 |
| 05-Feb-2025 | 120.00 | 127.00 | 116.00 | 123.00 | 606,000 | 0 |
| 04-Feb-2025 | 130.00 | 130.00 | 117.00 | 123.00 | 520,000 | 0 |
| 03-Feb-2025 | 131.00 | 144.00 | 125.00 | 130.00 | 1,181,300 | 0 |
| 31-Jan-2025 | 143.00 | 144.00 | 131.00 | 131.00 | 743,300 | 0 |
| 30-Jan-2025 | 154.00 | 155.00 | 143.00 | 144.00 | 536,000 | 0 |
| 24-Jan-2025 | 161.00 | 161.00 | 145.00 | 158.00 | 940,000 | 0 |
| 23-Jan-2025 | 178.00 | 178.00 | 161.00 | 161.00 | 1,489,200 | 0 |
| 22-Jan-2025 | 197.00 | 197.00 | 178.00 | 178.00 | 885,400 | 0 |
| 21-Jan-2025 | 200.00 | 200.00 | 197.00 | 197.00 | 2,633,500 | 0 |
| 20-Jan-2025 | 240.00 | 240.00 | 218.00 | 218.00 | 8,143,700 | 0 |
| 17-Jan-2025 | 234.00 | 242.00 | 224.00 | 242.00 | 1,911,700 | 0 |
| 16-Jan-2025 | 276.00 | 276.00 | 248.00 | 248.00 | 177,300 | 0 |
| 15-Jan-2025 | 304.00 | 306.00 | 274.00 | 274.00 | 9,584,800 | 0 |
| 14-Jan-2025 | 302.00 | 306.00 | 302.00 | 304.00 | 5,363,000 | 0 |
| 13-Jan-2025 | 296.00 | 302.00 | 296.00 | 302.00 | 5,367,700 | 0 |
| 10-Jan-2025 | 290.00 | 296.00 | 288.00 | 294.00 | 6,934,300 | 0 |
| 09-Jan-2025 | 286.00 | 292.00 | 286.00 | 288.00 | 5,518,200 | 0 |
| 08-Jan-2025 | 280.00 | 286.00 | 280.00 | 284.00 | 4,564,600 | 0 |
| 07-Jan-2025 | 260.00 | 282.00 | 260.00 | 278.00 | 1,911,900 | 0 |
| 06-Jan-2025 | 300.00 | 300.00 | 288.00 | 288.00 | 327,900 | 0 |
| 03-Jan-2025 | 354.00 | 354.00 | 320.00 | 320.00 | 192,300 | 0 |
| 02-Jan-2025 | 352.00 | 356.00 | 352.00 | 354.00 | 3,915,400 | 0 |
| 30-Dec-2024 | 350.00 | 354.00 | 350.00 | 350.00 | 3,916,800 | 0 |
| 27-Dec-2024 | 346.00 | 350.00 | 346.00 | 348.00 | 5,160,400 | 0 |
| 24-Dec-2024 | 340.00 | 346.00 | 338.00 | 344.00 | 12,699,600 | 0 |
| 23-Dec-2024 | 334.00 | 342.00 | 334.00 | 342.00 | 4,493,800 | 0 |
| 20-Dec-2024 | 334.00 | 338.00 | 334.00 | 336.00 | 3,467,700 | 0 |
| 19-Dec-2024 | 332.00 | 334.00 | 330.00 | 332.00 | 3,421,600 | 0 |
| 18-Dec-2024 | 322.00 | 332.00 | 322.00 | 330.00 | 4,713,000 | 0 |
| 17-Dec-2024 | 320.00 | 324.00 | 320.00 | 322.00 | 4,734,800 | 0 |
| 16-Dec-2024 | 318.00 | 322.00 | 318.00 | 320.00 | 3,067,900 | 0 |
| 13-Dec-2024 | 326.00 | 326.00 | 302.00 | 316.00 | 6,588,900 | 0 |
| 12-Dec-2024 | 342.00 | 348.00 | 328.00 | 328.00 | 12,230,300 | 0 |
| 11-Dec-2024 | 336.00 | 342.00 | 336.00 | 340.00 | 6,861,600 | 0 |
| 10-Dec-2024 | 330.00 | 338.00 | 330.00 | 334.00 | 7,193,800 | 0 |
| 09-Dec-2024 | 318.00 | 330.00 | 318.00 | 328.00 | 8,384,000 | 0 |
| 06-Dec-2024 | 308.00 | 322.00 | 308.00 | 318.00 | 6,694,800 | 0 |
| 05-Dec-2024 | 276.00 | 308.00 | 276.00 | 306.00 | 4,123,200 | 0 |
| 04-Dec-2024 | 342.00 | 342.00 | 306.00 | 306.00 | 109,600 | 0 |
| 03-Dec-2024 | 356.00 | 376.00 | 340.00 | 340.00 | 67,700 | 0 |
| 02-Dec-2024 | 420.00 | 420.00 | 376.00 | 376.00 | 40,200 | 0 |
| 29-Nov-2024 | 416.00 | 420.00 | 414.00 | 416.00 | 11,133,100 | 0 |
| 28-Nov-2024 | 414.00 | 416.00 | 412.00 | 414.00 | 8,712,100 | 0 |
| 26-Nov-2024 | 410.00 | 414.00 | 408.00 | 412.00 | 10,084,700 | 0 |
| 25-Nov-2024 | 404.00 | 410.00 | 404.00 | 408.00 | 8,439,400 | 0 |