| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 171.00 | 178.00 | 163.00 | 173.00 | 862,700 | 0 |
| 05-May-2025 | 159.00 | 174.00 | 158.00 | 173.00 | 20,964,200 | 0 |
| 02-May-2025 | 161.00 | 164.00 | 150.00 | 159.00 | 25,035,100 | 0 |
| 30-Apr-2025 | 155.00 | 166.00 | 153.00 | 158.00 | 613,500 | 0 |
| 29-Apr-2025 | 150.00 | 153.00 | 150.00 | 151.00 | 30,280,300 | 0 |
| 28-Apr-2025 | 151.00 | 151.00 | 149.00 | 150.00 | 138,900 | 0 |
| 25-Apr-2025 | 150.00 | 151.00 | 149.00 | 150.00 | 58,900 | 0 |
| 24-Apr-2025 | 153.00 | 153.00 | 148.00 | 150.00 | 25,240,000 | 0 |
| 23-Apr-2025 | 148.00 | 152.00 | 145.00 | 151.00 | 29,037,300 | 0 |
| 22-Apr-2025 | 150.00 | 150.00 | 144.00 | 148.00 | 12,914,200 | 0 |
| 21-Apr-2025 | 151.00 | 151.00 | 146.00 | 149.00 | 33,926,200 | 0 |
| 17-Apr-2025 | 150.00 | 152.00 | 148.00 | 150.00 | 24,885,300 | 0 |
| 16-Apr-2025 | 146.00 | 156.00 | 141.00 | 148.00 | 42,842,400 | 0 |
| 15-Apr-2025 | 147.00 | 150.00 | 145.00 | 146.00 | 76,100 | 0 |
| 14-Apr-2025 | 155.00 | 155.00 | 141.00 | 147.00 | 122,300 | 0 |
| 11-Apr-2025 | 160.00 | 166.00 | 152.00 | 155.00 | 30,150,000 | 0 |
| 10-Apr-2025 | 139.00 | 152.00 | 130.00 | 152.00 | 49,864,400 | 0 |
| 09-Apr-2025 | 144.00 | 144.00 | 138.00 | 139.00 | 55,600 | 0 |
| 08-Apr-2025 | 151.00 | 153.00 | 141.00 | 143.00 | 143,000 | 0 |
| 27-Mar-2025 | 160.00 | 165.00 | 155.00 | 155.00 | 124,300 | 0 |
| 26-Mar-2025 | 159.00 | 161.00 | 150.00 | 160.00 | 85,620,700 | 0 |
| 25-Mar-2025 | 162.00 | 165.00 | 150.00 | 159.00 | 275,400 | 0 |
| 24-Mar-2025 | 189.00 | 189.00 | 160.00 | 163.00 | 343,200 | 0 |
| 21-Mar-2025 | 165.00 | 172.00 | 160.00 | 172.00 | 31,132,300 | 0 |
| 20-Mar-2025 | 148.00 | 157.00 | 145.00 | 157.00 | 46,394,200 | 0 |
| 19-Mar-2025 | 145.00 | 148.00 | 142.00 | 148.00 | 75,000 | 0 |
| 18-Mar-2025 | 152.00 | 152.00 | 140.00 | 145.00 | 10,212,000 | 0 |
| 17-Mar-2025 | 150.00 | 152.00 | 146.00 | 150.00 | 125,300 | 0 |
| 14-Mar-2025 | 142.00 | 155.00 | 136.00 | 150.00 | 33,333,600 | 0 |
| 13-Mar-2025 | 148.00 | 150.00 | 138.00 | 142.00 | 132,000 | 0 |
| 12-Mar-2025 | 161.00 | 161.00 | 145.00 | 148.00 | 446,900 | 0 |
| 11-Mar-2025 | 168.00 | 170.00 | 160.00 | 161.00 | 24,331,000 | 0 |
| 10-Mar-2025 | 174.00 | 185.00 | 159.00 | 168.00 | 25,524,000 | 0 |
| 07-Mar-2025 | 167.00 | 182.00 | 158.00 | 170.00 | 508,600 | 0 |
| 06-Mar-2025 | 166.00 | 167.00 | 157.00 | 167.00 | 236,200 | 0 |
| 05-Mar-2025 | 176.00 | 185.00 | 164.00 | 166.00 | 618,700 | 0 |
| 04-Mar-2025 | 160.00 | 174.00 | 153.00 | 174.00 | 64,873,100 | 0 |
| 03-Mar-2025 | 168.00 | 169.00 | 159.00 | 159.00 | 61,200 | 0 |
| 28-Feb-2025 | 168.00 | 170.00 | 155.00 | 169.00 | 114,000 | 0 |
| 27-Feb-2025 | 159.00 | 173.00 | 158.00 | 167.00 | 928,000 | 0 |
| 26-Feb-2025 | 142.00 | 158.00 | 135.00 | 158.00 | 44,290,000 | 0 |
| 25-Feb-2025 | 152.00 | 152.00 | 137.00 | 144.00 | 76,300 | 0 |
| 24-Feb-2025 | 159.00 | 159.00 | 144.00 | 147.00 | 334,200 | 0 |
| 21-Feb-2025 | 172.00 | 180.00 | 155.00 | 159.00 | 574,600 | 0 |
| 20-Feb-2025 | 159.00 | 172.00 | 157.00 | 172.00 | 17,453,600 | 0 |
| 19-Feb-2025 | 146.00 | 157.00 | 146.00 | 157.00 | 776,000 | 0 |
| 18-Feb-2025 | 150.00 | 151.00 | 140.00 | 143.00 | 127,900 | 0 |
| 17-Feb-2025 | 147.00 | 147.00 | 144.00 | 146.00 | 239,500 | 0 |
| 14-Feb-2025 | 132.00 | 147.00 | 130.00 | 146.00 | 20,780,200 | 0 |
| 13-Feb-2025 | 137.00 | 137.00 | 133.00 | 134.00 | 17,800 | 0 |
| 12-Feb-2025 | 136.00 | 137.00 | 132.00 | 137.00 | 138,700 | 0 |
| 11-Feb-2025 | 130.00 | 140.00 | 130.00 | 137.00 | 76,400 | 0 |
| 10-Feb-2025 | 143.00 | 143.00 | 130.00 | 130.00 | 223,200 | 0 |
| 07-Feb-2025 | 142.00 | 145.00 | 137.00 | 142.00 | 498,300 | 0 |
| 06-Feb-2025 | 144.00 | 144.00 | 142.00 | 142.00 | 111,000 | 0 |
| 05-Feb-2025 | 145.00 | 146.00 | 140.00 | 146.00 | 474,500 | 0 |
| 04-Feb-2025 | 139.00 | 146.00 | 139.00 | 145.00 | 1,536,300 | 0 |
| 03-Feb-2025 | 149.00 | 150.00 | 136.00 | 140.00 | 418,800 | 0 |
| 31-Jan-2025 | 136.00 | 148.00 | 136.00 | 147.00 | 529,400 | 0 |
| 30-Jan-2025 | 151.00 | 152.00 | 136.00 | 136.00 | 1,670,100 | 0 |
| 24-Jan-2025 | 165.00 | 165.00 | 151.00 | 151.00 | 7,191,400 | 0 |
| 23-Jan-2025 | 186.00 | 202.00 | 167.00 | 167.00 | 1,839,700 | 0 |
| 22-Jan-2025 | 176.00 | 185.00 | 175.00 | 185.00 | 1,010,400 | 0 |
| 21-Jan-2025 | 158.00 | 169.00 | 156.00 | 169.00 | 2,527,300 | 0 |
| 20-Jan-2025 | 139.00 | 154.00 | 139.00 | 154.00 | 1,313,900 | 0 |
| 17-Jan-2025 | 130.00 | 140.00 | 130.00 | 140.00 | 4,431,300 | 0 |
| 16-Jan-2025 | 125.00 | 128.00 | 119.00 | 128.00 | 1,459,000 | 0 |
| 15-Jan-2025 | 113.00 | 117.00 | 107.00 | 117.00 | 2,984,500 | 0 |
| 14-Jan-2025 | 98.00 | 107.00 | 96.00 | 107.00 | 41,676,900 | 0 |
| 13-Jan-2025 | 95.00 | 99.00 | 93.00 | 98.00 | 640,400 | 0 |
| 10-Jan-2025 | 97.00 | 99.00 | 93.00 | 95.00 | 540,400 | 0 |
| 09-Jan-2025 | 103.00 | 105.00 | 97.00 | 97.00 | 348,800 | 0 |
| 08-Jan-2025 | 100.00 | 103.00 | 95.00 | 103.00 | 42,690,000 | 0 |
| 07-Jan-2025 | 101.00 | 101.00 | 92.00 | 100.00 | 621,600 | 0 |
| 06-Jan-2025 | 106.00 | 110.00 | 96.00 | 100.00 | 1,705,400 | 0 |
| 03-Jan-2025 | 117.00 | 120.00 | 105.00 | 105.00 | 1,331,700 | 0 |
| 02-Jan-2025 | 115.00 | 124.00 | 102.00 | 116.00 | 47,677,000 | 0 |
| 30-Dec-2024 | 113.00 | 113.00 | 106.00 | 113.00 | 2,318,100 | 0 |
| 27-Dec-2024 | 94.00 | 103.00 | 94.00 | 103.00 | 16,019,500 | 0 |
| 24-Dec-2024 | 90.00 | 94.00 | 88.00 | 94.00 | 1,842,300 | 0 |
| 23-Dec-2024 | 79.00 | 86.00 | 77.00 | 86.00 | 55,993,400 | 0 |
| 20-Dec-2024 | 83.00 | 83.00 | 75.00 | 79.00 | 21,018,300 | 0 |
| 19-Dec-2024 | 92.00 | 92.00 | 83.00 | 83.00 | 881,900 | 0 |
| 18-Dec-2024 | 96.00 | 98.00 | 89.00 | 92.00 | 1,019,000 | 0 |
| 17-Dec-2024 | 101.00 | 109.00 | 95.00 | 95.00 | 42,152,900 | 0 |
| 16-Dec-2024 | 104.00 | 110.00 | 101.00 | 101.00 | 4,645,500 | 0 |
| 13-Dec-2024 | 106.00 | 107.00 | 104.00 | 105.00 | 161,300 | 0 |
| 12-Dec-2024 | 107.00 | 107.00 | 105.00 | 106.00 | 268,900 | 0 |
| 11-Dec-2024 | 111.00 | 112.00 | 100.00 | 105.00 | 1,137,300 | 0 |
| 10-Dec-2024 | 101.00 | 111.00 | 101.00 | 110.00 | 1,252,300 | 0 |
| 09-Dec-2024 | 115.00 | 115.00 | 101.00 | 101.00 | 1,078,800 | 0 |
| 06-Dec-2024 | 103.00 | 107.00 | 101.00 | 105.00 | 983,600 | 0 |
| 05-Dec-2024 | 107.00 | 108.00 | 101.00 | 102.00 | 907,500 | 0 |
| 04-Dec-2024 | 115.00 | 120.00 | 104.00 | 107.00 | 1,710,000 | 0 |
| 03-Dec-2024 | 127.00 | 131.00 | 115.00 | 115.00 | 1,085,700 | 0 |
| 02-Dec-2024 | 134.00 | 136.00 | 127.00 | 127.00 | 5,512,900 | 0 |
| 29-Nov-2024 | 143.00 | 146.00 | 132.00 | 133.00 | 10,603,700 | 0 |
| 28-Nov-2024 | 146.00 | 148.00 | 142.00 | 144.00 | 438,800 | 0 |
| 26-Nov-2024 | 154.00 | 154.00 | 140.00 | 146.00 | 2,953,700 | 0 |
| 25-Nov-2024 | 155.00 | 156.00 | 150.00 | 154.00 | 56,621,600 | 0 |