| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 208.00 | 210.00 | 200.00 | 204.00 | 1,826,500 | 0 |
| 06-May-2025 | 208.00 | 212.00 | 204.00 | 206.00 | 1,404,300 | 0 |
| 05-May-2025 | 197.00 | 208.00 | 197.00 | 208.00 | 3,609,500 | 0 |
| 02-May-2025 | 197.00 | 197.00 | 193.00 | 196.00 | 228,900 | 0 |
| 30-Apr-2025 | 198.00 | 202.00 | 194.00 | 197.00 | 1,168,700 | 0 |
| 29-Apr-2025 | 193.00 | 202.00 | 193.00 | 198.00 | 1,068,200 | 0 |
| 28-Apr-2025 | 196.00 | 196.00 | 192.00 | 194.00 | 599,500 | 0 |
| 25-Apr-2025 | 197.00 | 200.00 | 194.00 | 197.00 | 1,414,800 | 0 |
| 24-Apr-2025 | 195.00 | 198.00 | 195.00 | 197.00 | 504,600 | 0 |
| 23-Apr-2025 | 194.00 | 198.00 | 194.00 | 194.00 | 774,800 | 0 |
| 22-Apr-2025 | 191.00 | 195.00 | 191.00 | 193.00 | 418,300 | 0 |
| 21-Apr-2025 | 191.00 | 191.00 | 191.00 | 191.00 | 11,000 | 0 |
| 17-Apr-2025 | 192.00 | 192.00 | 188.00 | 192.00 | 530,000 | 0 |
| 16-Apr-2025 | 194.00 | 194.00 | 191.00 | 192.00 | 297,200 | 0 |
| 15-Apr-2025 | 198.00 | 206.00 | 195.00 | 195.00 | 1,225,600 | 0 |
| 14-Apr-2025 | 197.00 | 197.00 | 196.00 | 197.00 | 349,800 | 0 |
| 11-Apr-2025 | 195.00 | 206.00 | 192.00 | 198.00 | 2,068,300 | 0 |
| 10-Apr-2025 | 194.00 | 194.00 | 192.00 | 194.00 | 188,900 | 0 |
| 09-Apr-2025 | 195.00 | 195.00 | 190.00 | 195.00 | 2,400 | 0 |
| 08-Apr-2025 | 187.00 | 196.00 | 187.00 | 195.00 | 37,000 | 0 |
| 27-Mar-2025 | 199.00 | 200.00 | 195.00 | 197.00 | 422,500 | 0 |
| 26-Mar-2025 | 197.00 | 199.00 | 195.00 | 199.00 | 294,100 | 0 |
| 25-Mar-2025 | 197.00 | 200.00 | 197.00 | 198.00 | 431,900 | 0 |
| 24-Mar-2025 | 204.00 | 204.00 | 198.00 | 198.00 | 611,100 | 0 |
| 21-Mar-2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206,300 | 0 |
| 20-Mar-2025 | 200.00 | 210.00 | 200.00 | 208.00 | 847,100 | 0 |
| 19-Mar-2025 | 200.00 | 200.00 | 195.00 | 200.00 | 290,500 | 0 |
| 18-Mar-2025 | 212.00 | 212.00 | 199.00 | 202.00 | 552,600 | 0 |
| 17-Mar-2025 | 208.00 | 216.00 | 206.00 | 212.00 | 1,233,000 | 0 |
| 14-Mar-2025 | 200.00 | 210.00 | 199.00 | 208.00 | 1,178,400 | 0 |
| 13-Mar-2025 | 199.00 | 204.00 | 197.00 | 200.00 | 1,290,000 | 0 |
| 12-Mar-2025 | 186.00 | 202.00 | 186.00 | 199.00 | 4,077,200 | 0 |
| 11-Mar-2025 | 187.00 | 187.00 | 185.00 | 185.00 | 353,400 | 0 |
| 10-Mar-2025 | 196.00 | 197.00 | 187.00 | 187.00 | 2,004,900 | 0 |
| 07-Mar-2025 | 199.00 | 199.00 | 194.00 | 195.00 | 962,900 | 0 |
| 06-Mar-2025 | 198.00 | 202.00 | 198.00 | 200.00 | 1,245,800 | 0 |
| 05-Mar-2025 | 192.00 | 197.00 | 192.00 | 197.00 | 1,480,400 | 0 |
| 04-Mar-2025 | 189.00 | 192.00 | 189.00 | 192.00 | 785,500 | 0 |
| 03-Mar-2025 | 186.00 | 190.00 | 186.00 | 189.00 | 806,100 | 0 |
| 28-Feb-2025 | 189.00 | 189.00 | 185.00 | 185.00 | 702,000 | 0 |
| 27-Feb-2025 | 197.00 | 197.00 | 190.00 | 190.00 | 1,141,200 | 0 |
| 26-Feb-2025 | 206.00 | 206.00 | 195.00 | 197.00 | 1,990,500 | 0 |
| 25-Feb-2025 | 204.00 | 206.00 | 202.00 | 204.00 | 749,400 | 0 |
| 24-Feb-2025 | 206.00 | 208.00 | 200.00 | 202.00 | 1,788,000 | 0 |
| 21-Feb-2025 | 202.00 | 208.00 | 202.00 | 204.00 | 1,081,600 | 0 |
| 20-Feb-2025 | 204.00 | 204.00 | 199.00 | 202.00 | 1,038,400 | 0 |
| 19-Feb-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 1,068,000 | 0 |
| 18-Feb-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 925,900 | 0 |
| 17-Feb-2025 | 200.00 | 208.00 | 200.00 | 206.00 | 1,017,700 | 0 |
| 14-Feb-2025 | 202.00 | 206.00 | 200.00 | 202.00 | 1,178,400 | 0 |
| 13-Feb-2025 | 208.00 | 212.00 | 202.00 | 204.00 | 2,304,000 | 0 |
| 12-Feb-2025 | 202.00 | 206.00 | 200.00 | 206.00 | 895,500 | 0 |
| 11-Feb-2025 | 197.00 | 202.00 | 195.00 | 200.00 | 2,130,500 | 0 |
| 10-Feb-2025 | 200.00 | 200.00 | 198.00 | 198.00 | 694,900 | 0 |
| 07-Feb-2025 | 206.00 | 208.00 | 199.00 | 200.00 | 2,127,400 | 0 |
| 06-Feb-2025 | 206.00 | 212.00 | 204.00 | 204.00 | 6,973,000 | 0 |
| 05-Feb-2025 | 195.00 | 208.00 | 195.00 | 204.00 | 5,634,500 | 0 |
| 04-Feb-2025 | 193.00 | 196.00 | 193.00 | 196.00 | 1,133,200 | 0 |
| 03-Feb-2025 | 192.00 | 192.00 | 190.00 | 192.00 | 988,400 | 0 |
| 31-Jan-2025 | 189.00 | 194.00 | 189.00 | 192.00 | 1,487,600 | 0 |
| 30-Jan-2025 | 185.00 | 189.00 | 183.00 | 189.00 | 1,121,400 | 0 |
| 24-Jan-2025 | 185.00 | 186.00 | 183.00 | 185.00 | 858,500 | 0 |
| 23-Jan-2025 | 188.00 | 188.00 | 185.00 | 185.00 | 843,000 | 0 |
| 22-Jan-2025 | 191.00 | 191.00 | 187.00 | 187.00 | 590,800 | 0 |
| 21-Jan-2025 | 193.00 | 194.00 | 190.00 | 191.00 | 1,003,700 | 0 |
| 20-Jan-2025 | 192.00 | 194.00 | 192.00 | 192.00 | 957,600 | 0 |
| 17-Jan-2025 | 191.00 | 193.00 | 189.00 | 191.00 | 1,085,800 | 0 |
| 16-Jan-2025 | 189.00 | 195.00 | 186.00 | 191.00 | 1,745,300 | 0 |
| 15-Jan-2025 | 187.00 | 195.00 | 187.00 | 189.00 | 2,453,200 | 0 |
| 14-Jan-2025 | 184.00 | 191.00 | 181.00 | 186.00 | 2,821,400 | 0 |
| 13-Jan-2025 | 185.00 | 185.00 | 181.00 | 184.00 | 1,071,700 | 0 |
| 10-Jan-2025 | 183.00 | 188.00 | 182.00 | 185.00 | 1,063,900 | 0 |
| 09-Jan-2025 | 181.00 | 190.00 | 179.00 | 183.00 | 4,540,700 | 0 |
| 08-Jan-2025 | 164.00 | 180.00 | 162.00 | 180.00 | 7,110,500 | 0 |
| 07-Jan-2025 | 168.00 | 168.00 | 164.00 | 165.00 | 585,600 | 0 |
| 06-Jan-2025 | 161.00 | 168.00 | 160.00 | 167.00 | 3,973,100 | 0 |
| 03-Jan-2025 | 148.00 | 161.00 | 147.00 | 160.00 | 2,719,800 | 0 |
| 02-Jan-2025 | 142.00 | 150.00 | 141.00 | 148.00 | 2,575,400 | 0 |
| 30-Dec-2024 | 141.00 | 144.00 | 141.00 | 141.00 | 1,220,800 | 0 |
| 27-Dec-2024 | 143.00 | 143.00 | 141.00 | 142.00 | 866,100 | 0 |
| 24-Dec-2024 | 146.00 | 146.00 | 142.00 | 142.00 | 1,356,800 | 0 |
| 23-Dec-2024 | 145.00 | 146.00 | 144.00 | 145.00 | 1,021,600 | 0 |
| 20-Dec-2024 | 147.00 | 147.00 | 144.00 | 145.00 | 1,082,100 | 0 |
| 19-Dec-2024 | 148.00 | 148.00 | 146.00 | 148.00 | 1,135,300 | 0 |
| 18-Dec-2024 | 149.00 | 152.00 | 147.00 | 149.00 | 1,672,200 | 0 |
| 17-Dec-2024 | 148.00 | 150.00 | 145.00 | 148.00 | 7,582,200 | 0 |
| 16-Dec-2024 | 147.00 | 150.00 | 145.00 | 148.00 | 9,033,600 | 0 |
| 13-Dec-2024 | 147.00 | 151.00 | 146.00 | 148.00 | 3,902,400 | 0 |
| 12-Dec-2024 | 150.00 | 151.00 | 148.00 | 148.00 | 2,854,000 | 0 |
| 11-Dec-2024 | 151.00 | 151.00 | 148.00 | 149.00 | 8,238,500 | 0 |
| 10-Dec-2024 | 150.00 | 154.00 | 149.00 | 151.00 | 7,721,600 | 0 |
| 09-Dec-2024 | 151.00 | 153.00 | 149.00 | 150.00 | 3,238,900 | 0 |
| 06-Dec-2024 | 150.00 | 151.00 | 148.00 | 150.00 | 3,666,800 | 0 |
| 05-Dec-2024 | 150.00 | 152.00 | 148.00 | 151.00 | 3,692,300 | 0 |
| 04-Dec-2024 | 148.00 | 150.00 | 145.00 | 149.00 | 4,822,800 | 0 |
| 03-Dec-2024 | 151.00 | 151.00 | 147.00 | 148.00 | 3,304,400 | 0 |
| 02-Dec-2024 | 156.00 | 157.00 | 151.00 | 151.00 | 999,400 | 0 |
| 29-Nov-2024 | 161.00 | 161.00 | 155.00 | 155.00 | 868,500 | 0 |
| 28-Nov-2024 | 165.00 | 165.00 | 161.00 | 161.00 | 551,400 | 0 |
| 26-Nov-2024 | 166.00 | 166.00 | 164.00 | 165.00 | 257,100 | 0 |