| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 13,368,000 | 0 |
| 05-May-2025 | 525.00 | 525.00 | 510.00 | 520.00 | 24,450,800 | 0 |
| 02-May-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 11,181,900 | 0 |
| 30-Apr-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 9,632,500 | 0 |
| 29-Apr-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 15,885,800 | 0 |
| 28-Apr-2025 | 515.00 | 525.00 | 510.00 | 525.00 | 23,617,500 | 0 |
| 25-Apr-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 22,483,200 | 0 |
| 24-Apr-2025 | 510.00 | 525.00 | 505.00 | 515.00 | 37,493,900 | 0 |
| 23-Apr-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 34,697,900 | 0 |
| 22-Apr-2025 | 515.00 | 520.00 | 500.00 | 510.00 | 15,298,900 | 0 |
| 21-Apr-2025 | 510.00 | 520.00 | 510.00 | 515.00 | 8,107,300 | 0 |
| 17-Apr-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 4,925,700 | 0 |
| 16-Apr-2025 | 520.00 | 525.00 | 505.00 | 510.00 | 9,746,100 | 0 |
| 15-Apr-2025 | 515.00 | 530.00 | 515.00 | 520.00 | 15,135,300 | 0 |
| 14-Apr-2025 | 500.00 | 520.00 | 500.00 | 515.00 | 7,554,100 | 0 |
| 11-Apr-2025 | 490.00 | 505.00 | 486.00 | 500.00 | 9,769,100 | 0 |
| 10-Apr-2025 | 488.00 | 496.00 | 486.00 | 490.00 | 7,349,700 | 0 |
| 09-Apr-2025 | 470.00 | 480.00 | 466.00 | 478.00 | 5,570,100 | 0 |
| 08-Apr-2025 | 470.00 | 480.00 | 460.00 | 470.00 | 19,276,000 | 0 |
| 27-Mar-2025 | 490.00 | 500.00 | 484.00 | 500.00 | 7,362,500 | 0 |
| 26-Mar-2025 | 474.00 | 494.00 | 474.00 | 488.00 | 13,125,600 | 0 |
| 25-Mar-2025 | 468.00 | 478.00 | 468.00 | 474.00 | 14,662,900 | 0 |
| 24-Mar-2025 | 468.00 | 470.00 | 466.00 | 468.00 | 7,675,700 | 0 |
| 21-Mar-2025 | 472.00 | 472.00 | 462.00 | 468.00 | 8,300,400 | 0 |
| 20-Mar-2025 | 470.00 | 472.00 | 466.00 | 468.00 | 6,134,500 | 0 |
| 19-Mar-2025 | 452.00 | 480.00 | 452.00 | 468.00 | 13,540,800 | 0 |
| 18-Mar-2025 | 470.00 | 472.00 | 450.00 | 458.00 | 18,458,700 | 0 |
| 17-Mar-2025 | 470.00 | 474.00 | 468.00 | 472.00 | 3,774,900 | 0 |
| 14-Mar-2025 | 472.00 | 472.00 | 468.00 | 470.00 | 2,185,500 | 0 |
| 13-Mar-2025 | 470.00 | 472.00 | 468.00 | 472.00 | 3,887,000 | 0 |
| 12-Mar-2025 | 472.00 | 472.00 | 468.00 | 470.00 | 11,785,900 | 0 |
| 11-Mar-2025 | 476.00 | 476.00 | 470.00 | 472.00 | 9,041,700 | 0 |
| 10-Mar-2025 | 480.00 | 482.00 | 472.00 | 476.00 | 5,251,800 | 0 |
| 07-Mar-2025 | 480.00 | 482.00 | 472.00 | 480.00 | 20,127,800 | 0 |
| 06-Mar-2025 | 474.00 | 484.00 | 474.00 | 480.00 | 7,382,300 | 0 |
| 05-Mar-2025 | 470.00 | 482.00 | 470.00 | 470.00 | 16,059,900 | 0 |
| 04-Mar-2025 | 478.00 | 480.00 | 466.00 | 468.00 | 13,492,900 | 0 |
| 03-Mar-2025 | 454.00 | 484.00 | 452.00 | 480.00 | 17,115,100 | 0 |
| 28-Feb-2025 | 474.00 | 474.00 | 452.00 | 454.00 | 17,284,600 | 0 |
| 27-Feb-2025 | 480.00 | 486.00 | 472.00 | 474.00 | 15,861,800 | 0 |
| 26-Feb-2025 | 500.00 | 505.00 | 476.00 | 480.00 | 48,432,900 | 0 |
| 25-Feb-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 17,460,600 | 0 |
| 24-Feb-2025 | 535.00 | 540.00 | 500.00 | 515.00 | 44,719,000 | 0 |
| 21-Feb-2025 | 545.00 | 545.00 | 540.00 | 545.00 | 6,605,800 | 0 |
| 20-Feb-2025 | 550.00 | 555.00 | 545.00 | 545.00 | 8,267,300 | 0 |
| 19-Feb-2025 | 565.00 | 565.00 | 550.00 | 555.00 | 9,632,400 | 0 |
| 18-Feb-2025 | 565.00 | 565.00 | 560.00 | 565.00 | 2,817,100 | 0 |
| 17-Feb-2025 | 550.00 | 565.00 | 545.00 | 560.00 | 8,329,200 | 0 |
| 14-Feb-2025 | 550.00 | 550.00 | 545.00 | 545.00 | 3,514,100 | 0 |
| 13-Feb-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 2,384,800 | 0 |
| 12-Feb-2025 | 545.00 | 550.00 | 540.00 | 545.00 | 3,551,200 | 0 |
| 11-Feb-2025 | 550.00 | 550.00 | 540.00 | 545.00 | 6,330,100 | 0 |
| 10-Feb-2025 | 555.00 | 555.00 | 545.00 | 550.00 | 6,376,700 | 0 |
| 07-Feb-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 7,884,200 | 0 |
| 06-Feb-2025 | 565.00 | 565.00 | 550.00 | 555.00 | 8,773,900 | 0 |
| 05-Feb-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 5,636,100 | 0 |
| 04-Feb-2025 | 575.00 | 580.00 | 565.00 | 570.00 | 4,116,500 | 0 |
| 03-Feb-2025 | 575.00 | 575.00 | 560.00 | 575.00 | 10,238,600 | 0 |
| 31-Jan-2025 | 570.00 | 580.00 | 570.00 | 575.00 | 4,603,600 | 0 |
| 30-Jan-2025 | 580.00 | 580.00 | 570.00 | 570.00 | 5,747,800 | 0 |
| 24-Jan-2025 | 585.00 | 590.00 | 570.00 | 580.00 | 9,283,300 | 0 |
| 23-Jan-2025 | 580.00 | 590.00 | 580.00 | 585.00 | 12,910,600 | 0 |
| 22-Jan-2025 | 575.00 | 585.00 | 575.00 | 580.00 | 10,858,000 | 0 |
| 21-Jan-2025 | 570.00 | 580.00 | 570.00 | 575.00 | 12,577,800 | 0 |
| 20-Jan-2025 | 565.00 | 570.00 | 560.00 | 570.00 | 5,560,200 | 0 |
| 17-Jan-2025 | 565.00 | 565.00 | 555.00 | 565.00 | 4,976,400 | 0 |
| 16-Jan-2025 | 555.00 | 570.00 | 555.00 | 565.00 | 10,633,200 | 0 |
| 15-Jan-2025 | 540.00 | 555.00 | 540.00 | 555.00 | 9,879,800 | 0 |
| 14-Jan-2025 | 540.00 | 545.00 | 540.00 | 540.00 | 2,989,600 | 0 |
| 13-Jan-2025 | 550.00 | 550.00 | 540.00 | 540.00 | 7,238,700 | 0 |
| 10-Jan-2025 | 545.00 | 550.00 | 545.00 | 550.00 | 3,254,700 | 0 |
| 09-Jan-2025 | 550.00 | 550.00 | 545.00 | 545.00 | 3,275,200 | 0 |
| 08-Jan-2025 | 540.00 | 550.00 | 540.00 | 550.00 | 4,906,800 | 0 |
| 07-Jan-2025 | 545.00 | 550.00 | 540.00 | 540.00 | 5,525,600 | 0 |
| 06-Jan-2025 | 550.00 | 555.00 | 545.00 | 545.00 | 3,024,200 | 0 |
| 03-Jan-2025 | 550.00 | 555.00 | 550.00 | 550.00 | 3,417,800 | 0 |
| 02-Jan-2025 | 540.00 | 550.00 | 540.00 | 550.00 | 4,715,300 | 0 |
| 30-Dec-2024 | 535.00 | 540.00 | 535.00 | 540.00 | 4,311,200 | 0 |
| 27-Dec-2024 | 540.00 | 540.00 | 535.00 | 535.00 | 2,522,600 | 0 |
| 24-Dec-2024 | 535.00 | 540.00 | 530.00 | 540.00 | 4,516,000 | 0 |
| 23-Dec-2024 | 535.00 | 540.00 | 530.00 | 535.00 | 4,900,700 | 0 |
| 20-Dec-2024 | 530.00 | 535.00 | 530.00 | 535.00 | 3,428,900 | 0 |
| 19-Dec-2024 | 545.00 | 545.00 | 525.00 | 530.00 | 13,345,400 | 0 |
| 18-Dec-2024 | 540.00 | 545.00 | 535.00 | 540.00 | 7,219,800 | 0 |
| 17-Dec-2024 | 545.00 | 550.00 | 540.00 | 540.00 | 5,163,700 | 0 |
| 16-Dec-2024 | 550.00 | 555.00 | 540.00 | 545.00 | 6,640,200 | 0 |
| 13-Dec-2024 | 555.00 | 555.00 | 550.00 | 550.00 | 4,566,900 | 0 |
| 12-Dec-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 2,936,600 | 0 |
| 11-Dec-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 5,957,100 | 0 |
| 10-Dec-2024 | 560.00 | 560.00 | 550.00 | 555.00 | 3,741,200 | 0 |
| 09-Dec-2024 | 555.00 | 565.00 | 555.00 | 555.00 | 5,355,100 | 0 |
| 06-Dec-2024 | 550.00 | 560.00 | 545.00 | 555.00 | 4,976,800 | 0 |
| 05-Dec-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 7,987,000 | 0 |
| 04-Dec-2024 | 545.00 | 555.00 | 545.00 | 550.00 | 3,018,500 | 0 |
| 03-Dec-2024 | 545.00 | 550.00 | 540.00 | 545.00 | 2,899,200 | 0 |
| 02-Dec-2024 | 545.00 | 545.00 | 535.00 | 545.00 | 9,863,800 | 0 |
| 29-Nov-2024 | 550.00 | 550.00 | 540.00 | 545.00 | 5,826,200 | 0 |
| 28-Nov-2024 | 560.00 | 560.00 | 545.00 | 545.00 | 5,176,600 | 0 |
| 26-Nov-2024 | 555.00 | 560.00 | 550.00 | 555.00 | 4,295,500 | 0 |
| 25-Nov-2024 | 545.00 | 560.00 | 540.00 | 555.00 | 7,540,800 | 0 |