| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 161.00 | 161.00 | 157.00 | 160.00 | 851,400 | 0 |
| 05-May-2025 | 158.00 | 162.00 | 158.00 | 160.00 | 1,244,900 | 0 |
| 02-May-2025 | 164.00 | 164.00 | 158.00 | 158.00 | 1,537,300 | 0 |
| 30-Apr-2025 | 158.00 | 163.00 | 156.00 | 161.00 | 5,743,900 | 0 |
| 29-Apr-2025 | 158.00 | 159.00 | 155.00 | 158.00 | 660,400 | 0 |
| 28-Apr-2025 | 159.00 | 162.00 | 157.00 | 159.00 | 1,659,000 | 0 |
| 25-Apr-2025 | 159.00 | 160.00 | 157.00 | 158.00 | 2,233,100 | 0 |
| 24-Apr-2025 | 157.00 | 160.00 | 156.00 | 158.00 | 1,695,700 | 0 |
| 23-Apr-2025 | 155.00 | 158.00 | 155.00 | 155.00 | 880,400 | 0 |
| 22-Apr-2025 | 155.00 | 156.00 | 154.00 | 156.00 | 832,400 | 0 |
| 21-Apr-2025 | 157.00 | 159.00 | 155.00 | 155.00 | 611,200 | 0 |
| 17-Apr-2025 | 155.00 | 158.00 | 155.00 | 156.00 | 1,512,500 | 0 |
| 16-Apr-2025 | 157.00 | 158.00 | 155.00 | 155.00 | 4,617,300 | 0 |
| 15-Apr-2025 | 157.00 | 158.00 | 155.00 | 156.00 | 683,100 | 0 |
| 14-Apr-2025 | 152.00 | 159.00 | 150.00 | 159.00 | 18,244,700 | 0 |
| 11-Apr-2025 | 151.00 | 154.00 | 150.00 | 152.00 | 720,800 | 0 |
| 10-Apr-2025 | 153.00 | 155.00 | 151.00 | 151.00 | 2,702,600 | 0 |
| 09-Apr-2025 | 150.00 | 153.00 | 150.00 | 151.00 | 13,460,400 | 0 |
| 08-Apr-2025 | 145.00 | 155.00 | 145.00 | 151.00 | 1,173,900 | 0 |
| 27-Mar-2025 | 158.00 | 159.00 | 155.00 | 157.00 | 146,400 | 0 |
| 26-Mar-2025 | 161.00 | 162.00 | 156.00 | 161.00 | 1,317,700 | 0 |
| 25-Mar-2025 | 157.00 | 161.00 | 153.00 | 155.00 | 288,500 | 0 |
| 24-Mar-2025 | 157.00 | 162.00 | 152.00 | 155.00 | 1,129,300 | 0 |
| 21-Mar-2025 | 160.00 | 163.00 | 155.00 | 157.00 | 551,300 | 0 |
| 20-Mar-2025 | 160.00 | 162.00 | 159.00 | 159.00 | 133,100 | 0 |
| 19-Mar-2025 | 160.00 | 160.00 | 158.00 | 160.00 | 307,200 | 0 |
| 18-Mar-2025 | 166.00 | 168.00 | 155.00 | 160.00 | 2,729,400 | 0 |
| 17-Mar-2025 | 165.00 | 168.00 | 163.00 | 166.00 | 1,610,400 | 0 |
| 14-Mar-2025 | 166.00 | 167.00 | 163.00 | 165.00 | 893,700 | 0 |
| 13-Mar-2025 | 167.00 | 169.00 | 166.00 | 167.00 | 96,200 | 0 |
| 12-Mar-2025 | 169.00 | 170.00 | 166.00 | 167.00 | 33,000 | 0 |
| 11-Mar-2025 | 168.00 | 169.00 | 166.00 | 168.00 | 214,500 | 0 |
| 10-Mar-2025 | 170.00 | 171.00 | 168.00 | 168.00 | 255,400 | 0 |
| 07-Mar-2025 | 172.00 | 173.00 | 169.00 | 169.00 | 1,576,300 | 0 |
| 06-Mar-2025 | 168.00 | 172.00 | 165.00 | 171.00 | 184,300 | 0 |
| 05-Mar-2025 | 167.00 | 168.00 | 165.00 | 167.00 | 53,000 | 0 |
| 04-Mar-2025 | 164.00 | 168.00 | 161.00 | 165.00 | 13,216,400 | 0 |
| 03-Mar-2025 | 164.00 | 170.00 | 143.00 | 165.00 | 831,600 | 0 |
| 28-Feb-2025 | 168.00 | 168.00 | 164.00 | 164.00 | 645,800 | 0 |
| 27-Feb-2025 | 169.00 | 170.00 | 168.00 | 168.00 | 601,200 | 0 |
| 26-Feb-2025 | 171.00 | 171.00 | 168.00 | 169.00 | 1,231,200 | 0 |
| 25-Feb-2025 | 171.00 | 173.00 | 170.00 | 171.00 | 260,400 | 0 |
| 24-Feb-2025 | 170.00 | 175.00 | 168.00 | 170.00 | 2,043,200 | 0 |
| 21-Feb-2025 | 172.00 | 174.00 | 170.00 | 170.00 | 1,031,300 | 0 |
| 20-Feb-2025 | 174.00 | 176.00 | 172.00 | 172.00 | 4,866,700 | 0 |
| 19-Feb-2025 | 176.00 | 178.00 | 173.00 | 174.00 | 2,370,700 | 0 |
| 18-Feb-2025 | 176.00 | 180.00 | 172.00 | 176.00 | 9,089,900 | 0 |
| 17-Feb-2025 | 174.00 | 176.00 | 174.00 | 175.00 | 382,900 | 0 |
| 14-Feb-2025 | 175.00 | 175.00 | 174.00 | 174.00 | 5,356,400 | 0 |
| 13-Feb-2025 | 175.00 | 175.00 | 174.00 | 175.00 | 156,900 | 0 |
| 12-Feb-2025 | 175.00 | 176.00 | 174.00 | 175.00 | 7,049,000 | 0 |
| 11-Feb-2025 | 175.00 | 176.00 | 174.00 | 175.00 | 360,000 | 0 |
| 10-Feb-2025 | 177.00 | 177.00 | 175.00 | 175.00 | 7,625,000 | 0 |
| 07-Feb-2025 | 178.00 | 179.00 | 176.00 | 178.00 | 541,200 | 0 |
| 06-Feb-2025 | 179.00 | 180.00 | 177.00 | 178.00 | 6,035,600 | 0 |
| 05-Feb-2025 | 180.00 | 180.00 | 178.00 | 180.00 | 776,700 | 0 |
| 04-Feb-2025 | 180.00 | 180.00 | 178.00 | 179.00 | 676,400 | 0 |
| 03-Feb-2025 | 178.00 | 180.00 | 177.00 | 180.00 | 10,469,700 | 0 |
| 31-Jan-2025 | 178.00 | 180.00 | 176.00 | 180.00 | 460,300 | 0 |
| 30-Jan-2025 | 180.00 | 182.00 | 177.00 | 179.00 | 8,716,000 | 0 |
| 24-Jan-2025 | 179.00 | 181.00 | 175.00 | 180.00 | 10,449,600 | 0 |
| 23-Jan-2025 | 176.00 | 182.00 | 176.00 | 178.00 | 10,274,700 | 0 |
| 22-Jan-2025 | 177.00 | 179.00 | 175.00 | 176.00 | 876,800 | 0 |
| 21-Jan-2025 | 184.00 | 185.00 | 175.00 | 176.00 | 11,844,100 | 0 |
| 20-Jan-2025 | 185.00 | 185.00 | 182.00 | 182.00 | 322,200 | 0 |
| 17-Jan-2025 | 184.00 | 185.00 | 182.00 | 185.00 | 1,551,000 | 0 |
| 16-Jan-2025 | 184.00 | 185.00 | 182.00 | 185.00 | 4,504,700 | 0 |
| 15-Jan-2025 | 184.00 | 185.00 | 182.00 | 185.00 | 1,427,300 | 0 |
| 14-Jan-2025 | 184.00 | 185.00 | 183.00 | 185.00 | 1,620,100 | 0 |
| 13-Jan-2025 | 186.00 | 186.00 | 183.00 | 185.00 | 657,400 | 0 |
| 10-Jan-2025 | 186.00 | 186.00 | 185.00 | 186.00 | 531,200 | 0 |
| 09-Jan-2025 | 183.00 | 186.00 | 183.00 | 186.00 | 969,900 | 0 |
| 08-Jan-2025 | 185.00 | 186.00 | 180.00 | 186.00 | 8,477,300 | 0 |
| 07-Jan-2025 | 185.00 | 185.00 | 182.00 | 185.00 | 7,738,700 | 0 |
| 06-Jan-2025 | 185.00 | 185.00 | 182.00 | 185.00 | 474,500 | 0 |
| 03-Jan-2025 | 183.00 | 185.00 | 180.00 | 185.00 | 1,413,600 | 0 |
| 02-Jan-2025 | 181.00 | 184.00 | 177.00 | 184.00 | 7,075,600 | 0 |
| 30-Dec-2024 | 185.00 | 185.00 | 180.00 | 180.00 | 1,891,900 | 0 |
| 27-Dec-2024 | 181.00 | 185.00 | 178.00 | 185.00 | 5,469,300 | 0 |
| 24-Dec-2024 | 181.00 | 182.00 | 178.00 | 179.00 | 4,118,200 | 0 |
| 23-Dec-2024 | 183.00 | 183.00 | 180.00 | 180.00 | 2,238,300 | 0 |
| 20-Dec-2024 | 183.00 | 184.00 | 181.00 | 181.00 | 1,618,600 | 0 |
| 19-Dec-2024 | 187.00 | 187.00 | 182.00 | 184.00 | 1,790,100 | 0 |
| 18-Dec-2024 | 187.00 | 188.00 | 186.00 | 188.00 | 1,123,900 | 0 |
| 17-Dec-2024 | 185.00 | 187.00 | 184.00 | 187.00 | 7,383,700 | 0 |
| 16-Dec-2024 | 186.00 | 187.00 | 184.00 | 185.00 | 2,526,500 | 0 |
| 13-Dec-2024 | 185.00 | 187.00 | 184.00 | 186.00 | 1,543,100 | 0 |
| 12-Dec-2024 | 187.00 | 187.00 | 185.00 | 185.00 | 1,137,300 | 0 |
| 11-Dec-2024 | 186.00 | 187.00 | 181.00 | 187.00 | 4,345,600 | 0 |
| 10-Dec-2024 | 188.00 | 188.00 | 183.00 | 186.00 | 2,504,800 | 0 |
| 09-Dec-2024 | 188.00 | 188.00 | 183.00 | 188.00 | 12,762,300 | 0 |
| 06-Dec-2024 | 177.00 | 189.00 | 177.00 | 189.00 | 25,151,600 | 0 |
| 05-Dec-2024 | 178.00 | 178.00 | 176.00 | 177.00 | 979,500 | 0 |
| 04-Dec-2024 | 177.00 | 179.00 | 177.00 | 177.00 | 2,310,500 | 0 |
| 03-Dec-2024 | 175.00 | 178.00 | 175.00 | 178.00 | 3,002,600 | 0 |
| 02-Dec-2024 | 176.00 | 178.00 | 174.00 | 175.00 | 5,307,400 | 0 |
| 29-Nov-2024 | 176.00 | 177.00 | 175.00 | 175.00 | 557,800 | 0 |
| 28-Nov-2024 | 177.00 | 177.00 | 175.00 | 176.00 | 613,400 | 0 |
| 26-Nov-2024 | 177.00 | 178.00 | 175.00 | 178.00 | 1,746,200 | 0 |
| 25-Nov-2024 | 178.00 | 178.00 | 173.00 | 178.00 | 4,777,200 | 0 |