| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 163.00 | 164.00 | 159.00 | 159.00 | 1,324,200 | 0 |
| 05-May-2025 | 159.00 | 166.00 | 158.00 | 163.00 | 3,385,700 | 0 |
| 02-May-2025 | 161.00 | 164.00 | 156.00 | 157.00 | 2,538,100 | 0 |
| 30-Apr-2025 | 183.00 | 190.00 | 156.00 | 161.00 | 17,323,600 | 0 |
| 29-Apr-2025 | 186.00 | 186.00 | 182.00 | 183.00 | 814,500 | 0 |
| 28-Apr-2025 | 185.00 | 185.00 | 183.00 | 184.00 | 1,748,000 | 0 |
| 25-Apr-2025 | 182.00 | 186.00 | 182.00 | 185.00 | 728,000 | 0 |
| 24-Apr-2025 | 186.00 | 188.00 | 180.00 | 183.00 | 873,700 | 0 |
| 23-Apr-2025 | 186.00 | 192.00 | 184.00 | 184.00 | 965,700 | 0 |
| 22-Apr-2025 | 183.00 | 195.00 | 177.00 | 186.00 | 3,084,400 | 0 |
| 21-Apr-2025 | 183.00 | 184.00 | 177.00 | 183.00 | 878,900 | 0 |
| 17-Apr-2025 | 187.00 | 191.00 | 177.00 | 182.00 | 1,458,000 | 0 |
| 16-Apr-2025 | 187.00 | 189.00 | 181.00 | 185.00 | 1,095,200 | 0 |
| 15-Apr-2025 | 196.00 | 196.00 | 181.00 | 187.00 | 2,842,500 | 0 |
| 14-Apr-2025 | 173.00 | 202.00 | 172.00 | 195.00 | 5,980,600 | 0 |
| 11-Apr-2025 | 175.00 | 175.00 | 168.00 | 173.00 | 541,700 | 0 |
| 10-Apr-2025 | 174.00 | 177.00 | 168.00 | 175.00 | 1,254,100 | 0 |
| 09-Apr-2025 | 167.00 | 182.00 | 147.00 | 167.00 | 3,112,500 | 0 |
| 08-Apr-2025 | 156.00 | 175.00 | 156.00 | 162.00 | 2,999,900 | 0 |
| 27-Mar-2025 | 185.00 | 189.00 | 183.00 | 183.00 | 700,200 | 0 |
| 26-Mar-2025 | 186.00 | 196.00 | 184.00 | 185.00 | 1,391,600 | 0 |
| 25-Mar-2025 | 191.00 | 198.00 | 182.00 | 182.00 | 1,637,100 | 0 |
| 24-Mar-2025 | 206.00 | 206.00 | 182.00 | 188.00 | 3,339,300 | 0 |
| 21-Mar-2025 | 212.00 | 236.00 | 204.00 | 206.00 | 14,369,000 | 0 |
| 20-Mar-2025 | 220.00 | 220.00 | 208.00 | 212.00 | 2,102,700 | 0 |
| 19-Mar-2025 | 228.00 | 238.00 | 206.00 | 222.00 | 15,817,000 | 0 |
| 18-Mar-2025 | 188.00 | 236.00 | 185.00 | 228.00 | 28,481,300 | 0 |
| 17-Mar-2025 | 178.00 | 187.00 | 175.00 | 185.00 | 5,192,600 | 0 |
| 14-Mar-2025 | 180.00 | 180.00 | 174.00 | 176.00 | 4,873,800 | 0 |
| 13-Mar-2025 | 174.00 | 182.00 | 170.00 | 177.00 | 4,465,700 | 0 |
| 12-Mar-2025 | 202.00 | 202.00 | 172.00 | 173.00 | 14,137,400 | 0 |
| 11-Mar-2025 | 170.00 | 196.00 | 165.00 | 181.00 | 9,074,100 | 0 |
| 10-Mar-2025 | 168.00 | 190.00 | 167.00 | 171.00 | 14,152,100 | 0 |
| 07-Mar-2025 | 170.00 | 170.00 | 164.00 | 168.00 | 2,975,400 | 0 |
| 06-Mar-2025 | 158.00 | 169.00 | 155.00 | 168.00 | 2,238,000 | 0 |
| 05-Mar-2025 | 155.00 | 158.00 | 153.00 | 156.00 | 1,409,900 | 0 |
| 04-Mar-2025 | 163.00 | 164.00 | 155.00 | 155.00 | 1,703,900 | 0 |
| 03-Mar-2025 | 157.00 | 162.00 | 155.00 | 161.00 | 1,259,100 | 0 |
| 28-Feb-2025 | 156.00 | 157.00 | 152.00 | 157.00 | 1,788,100 | 0 |
| 27-Feb-2025 | 161.00 | 163.00 | 155.00 | 156.00 | 1,235,600 | 0 |
| 26-Feb-2025 | 167.00 | 168.00 | 154.00 | 160.00 | 4,643,100 | 0 |
| 25-Feb-2025 | 170.00 | 170.00 | 161.00 | 166.00 | 1,966,800 | 0 |
| 24-Feb-2025 | 162.00 | 170.00 | 161.00 | 167.00 | 2,924,600 | 0 |
| 21-Feb-2025 | 166.00 | 167.00 | 161.00 | 164.00 | 1,152,400 | 0 |
| 20-Feb-2025 | 162.00 | 165.00 | 159.00 | 165.00 | 4,378,000 | 0 |
| 19-Feb-2025 | 153.00 | 165.00 | 151.00 | 161.00 | 5,363,700 | 0 |
| 18-Feb-2025 | 152.00 | 155.00 | 150.00 | 152.00 | 1,176,100 | 0 |
| 17-Feb-2025 | 150.00 | 155.00 | 147.00 | 150.00 | 1,702,400 | 0 |
| 14-Feb-2025 | 155.00 | 156.00 | 150.00 | 153.00 | 1,731,900 | 0 |
| 13-Feb-2025 | 152.00 | 155.00 | 143.00 | 153.00 | 9,846,600 | 0 |
| 12-Feb-2025 | 159.00 | 161.00 | 151.00 | 152.00 | 5,712,700 | 0 |
| 11-Feb-2025 | 161.00 | 161.00 | 155.00 | 159.00 | 3,079,200 | 0 |
| 10-Feb-2025 | 159.00 | 163.00 | 155.00 | 160.00 | 8,008,400 | 0 |
| 07-Feb-2025 | 160.00 | 166.00 | 155.00 | 158.00 | 5,549,600 | 0 |
| 06-Feb-2025 | 168.00 | 168.00 | 152.00 | 160.00 | 9,810,100 | 0 |
| 05-Feb-2025 | 167.00 | 170.00 | 164.00 | 167.00 | 6,368,700 | 0 |
| 04-Feb-2025 | 177.00 | 179.00 | 156.00 | 167.00 | 22,618,400 | 0 |
| 03-Feb-2025 | 158.00 | 186.00 | 156.00 | 175.00 | 53,291,800 | 0 |
| 31-Jan-2025 | 143.00 | 166.00 | 138.00 | 155.00 | 21,330,600 | 0 |
| 30-Jan-2025 | 136.00 | 144.00 | 133.00 | 142.00 | 5,196,100 | 0 |
| 24-Jan-2025 | 136.00 | 138.00 | 132.00 | 134.00 | 1,540,100 | 0 |
| 23-Jan-2025 | 131.00 | 144.00 | 129.00 | 136.00 | 8,631,300 | 0 |
| 22-Jan-2025 | 129.00 | 132.00 | 128.00 | 131.00 | 1,345,500 | 0 |
| 21-Jan-2025 | 131.00 | 132.00 | 127.00 | 129.00 | 1,551,800 | 0 |
| 20-Jan-2025 | 126.00 | 132.00 | 125.00 | 130.00 | 3,398,900 | 0 |
| 17-Jan-2025 | 128.00 | 129.00 | 124.00 | 125.00 | 1,370,000 | 0 |
| 16-Jan-2025 | 125.00 | 127.00 | 123.00 | 127.00 | 758,200 | 0 |
| 15-Jan-2025 | 127.00 | 127.00 | 123.00 | 125.00 | 367,900 | 0 |
| 14-Jan-2025 | 124.00 | 128.00 | 121.00 | 126.00 | 1,336,400 | 0 |
| 13-Jan-2025 | 123.00 | 124.00 | 120.00 | 123.00 | 586,800 | 0 |
| 10-Jan-2025 | 123.00 | 125.00 | 120.00 | 123.00 | 408,900 | 0 |
| 09-Jan-2025 | 124.00 | 125.00 | 115.00 | 122.00 | 815,100 | 0 |
| 08-Jan-2025 | 124.00 | 125.00 | 122.00 | 124.00 | 938,200 | 0 |
| 07-Jan-2025 | 124.00 | 126.00 | 123.00 | 123.00 | 527,600 | 0 |
| 06-Jan-2025 | 127.00 | 127.00 | 121.00 | 124.00 | 519,800 | 0 |
| 03-Jan-2025 | 127.00 | 128.00 | 126.00 | 126.00 | 376,300 | 0 |
| 02-Jan-2025 | 129.00 | 129.00 | 125.00 | 127.00 | 1,561,000 | 0 |
| 30-Dec-2024 | 126.00 | 130.00 | 124.00 | 129.00 | 1,519,000 | 0 |
| 27-Dec-2024 | 124.00 | 126.00 | 121.00 | 124.00 | 942,100 | 0 |
| 24-Dec-2024 | 129.00 | 129.00 | 125.00 | 125.00 | 1,391,300 | 0 |
| 23-Dec-2024 | 128.00 | 128.00 | 125.00 | 127.00 | 495,600 | 0 |
| 20-Dec-2024 | 125.00 | 129.00 | 125.00 | 126.00 | 672,100 | 0 |
| 19-Dec-2024 | 125.00 | 127.00 | 124.00 | 125.00 | 787,700 | 0 |
| 18-Dec-2024 | 125.00 | 130.00 | 125.00 | 125.00 | 827,600 | 0 |
| 17-Dec-2024 | 127.00 | 128.00 | 125.00 | 125.00 | 1,532,500 | 0 |
| 16-Dec-2024 | 127.00 | 130.00 | 126.00 | 127.00 | 2,096,300 | 0 |
| 13-Dec-2024 | 132.00 | 132.00 | 127.00 | 127.00 | 650,600 | 0 |
| 12-Dec-2024 | 128.00 | 131.00 | 125.00 | 126.00 | 2,013,500 | 0 |
| 11-Dec-2024 | 130.00 | 131.00 | 127.00 | 130.00 | 890,600 | 0 |
| 10-Dec-2024 | 131.00 | 131.00 | 128.00 | 129.00 | 1,895,200 | 0 |
| 09-Dec-2024 | 132.00 | 132.00 | 129.00 | 130.00 | 1,561,000 | 0 |
| 06-Dec-2024 | 121.00 | 134.00 | 121.00 | 132.00 | 570,200 | 0 |
| 05-Dec-2024 | 122.00 | 133.00 | 122.00 | 131.00 | 1,199,900 | 0 |
| 04-Dec-2024 | 118.00 | 132.00 | 118.00 | 132.00 | 2,657,200 | 0 |
| 03-Dec-2024 | 120.00 | 134.00 | 120.00 | 128.00 | 6,421,500 | 0 |
| 02-Dec-2024 | 115.00 | 130.00 | 115.00 | 129.00 | 4,286,900 | 0 |
| 29-Nov-2024 | 115.00 | 126.00 | 115.00 | 125.00 | 1,575,000 | 0 |
| 28-Nov-2024 | 112.00 | 127.00 | 112.00 | 124.00 | 1,908,300 | 0 |
| 26-Nov-2024 | 115.00 | 125.00 | 115.00 | 122.00 | 2,608,800 | 0 |
| 25-Nov-2024 | 111.00 | 123.00 | 111.00 | 122.00 | 2,071,300 | 0 |