| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 224.00 | 234.00 | 218.00 | 234.00 | 32,599,500 | 0 |
| 05-May-2025 | 214.00 | 224.00 | 195.00 | 222.00 | 24,667,300 | 0 |
| 02-May-2025 | 204.00 | 214.00 | 200.00 | 212.00 | 26,049,700 | 0 |
| 30-Apr-2025 | 206.00 | 206.00 | 195.00 | 204.00 | 21,931,300 | 0 |
| 29-Apr-2025 | 204.00 | 208.00 | 198.00 | 206.00 | 21,216,300 | 0 |
| 28-Apr-2025 | 200.00 | 204.00 | 195.00 | 204.00 | 14,999,600 | 0 |
| 25-Apr-2025 | 200.00 | 202.00 | 195.00 | 200.00 | 12,069,300 | 0 |
| 24-Apr-2025 | 193.00 | 199.00 | 193.00 | 196.00 | 13,288,700 | 0 |
| 23-Apr-2025 | 185.00 | 194.00 | 182.00 | 193.00 | 9,084,700 | 0 |
| 22-Apr-2025 | 180.00 | 186.00 | 179.00 | 185.00 | 7,680,800 | 0 |
| 21-Apr-2025 | 185.00 | 185.00 | 173.00 | 183.00 | 3,696,200 | 0 |
| 17-Apr-2025 | 173.00 | 183.00 | 169.00 | 182.00 | 4,997,200 | 0 |
| 16-Apr-2025 | 182.00 | 183.00 | 169.00 | 173.00 | 3,763,300 | 0 |
| 15-Apr-2025 | 181.00 | 182.00 | 176.00 | 181.00 | 3,465,800 | 0 |
| 14-Apr-2025 | 176.00 | 181.00 | 176.00 | 179.00 | 3,140,800 | 0 |
| 11-Apr-2025 | 182.00 | 184.00 | 175.00 | 177.00 | 4,914,300 | 0 |
| 10-Apr-2025 | 180.00 | 182.00 | 172.00 | 181.00 | 3,387,200 | 0 |
| 09-Apr-2025 | 175.00 | 185.00 | 170.00 | 180.00 | 1,934,200 | 0 |
| 08-Apr-2025 | 185.00 | 185.00 | 171.00 | 175.00 | 463,300 | 0 |
| 27-Mar-2025 | 202.00 | 202.00 | 186.00 | 190.00 | 1,369,700 | 0 |
| 26-Mar-2025 | 185.00 | 206.00 | 175.00 | 202.00 | 6,875,100 | 0 |
| 25-Mar-2025 | 167.00 | 192.00 | 167.00 | 188.00 | 3,474,000 | 0 |
| 24-Mar-2025 | 191.00 | 195.00 | 176.00 | 185.00 | 4,414,300 | 0 |
| 21-Mar-2025 | 198.00 | 198.00 | 190.00 | 195.00 | 5,979,700 | 0 |
| 20-Mar-2025 | 199.00 | 200.00 | 190.00 | 198.00 | 7,012,900 | 0 |
| 19-Mar-2025 | 196.00 | 200.00 | 192.00 | 199.00 | 7,031,200 | 0 |
| 18-Mar-2025 | 200.00 | 202.00 | 191.00 | 195.00 | 4,898,100 | 0 |
| 17-Mar-2025 | 192.00 | 200.00 | 191.00 | 200.00 | 4,904,600 | 0 |
| 14-Mar-2025 | 191.00 | 194.00 | 188.00 | 192.00 | 3,186,300 | 0 |
| 13-Mar-2025 | 193.00 | 193.00 | 186.00 | 193.00 | 2,334,400 | 0 |
| 12-Mar-2025 | 188.00 | 192.00 | 183.00 | 192.00 | 6,290,800 | 0 |
| 11-Mar-2025 | 191.00 | 192.00 | 183.00 | 188.00 | 5,335,100 | 0 |
| 10-Mar-2025 | 195.00 | 196.00 | 187.00 | 191.00 | 5,541,600 | 0 |
| 07-Mar-2025 | 189.00 | 195.00 | 186.00 | 195.00 | 7,646,200 | 0 |
| 06-Mar-2025 | 185.00 | 189.00 | 181.00 | 189.00 | 5,420,900 | 0 |
| 05-Mar-2025 | 181.00 | 186.00 | 172.00 | 185.00 | 6,105,700 | 0 |
| 04-Mar-2025 | 187.00 | 187.00 | 177.00 | 181.00 | 6,315,700 | 0 |
| 03-Mar-2025 | 185.00 | 187.00 | 181.00 | 186.00 | 2,465,600 | 0 |
| 28-Feb-2025 | 182.00 | 185.00 | 178.00 | 185.00 | 2,968,800 | 0 |
| 27-Feb-2025 | 178.00 | 182.00 | 171.00 | 182.00 | 3,821,500 | 0 |
| 26-Feb-2025 | 180.00 | 181.00 | 176.00 | 178.00 | 2,207,200 | 0 |
| 25-Feb-2025 | 180.00 | 180.00 | 175.00 | 180.00 | 2,761,100 | 0 |
| 24-Feb-2025 | 180.00 | 182.00 | 172.00 | 182.00 | 3,634,700 | 0 |
| 21-Feb-2025 | 165.00 | 180.00 | 159.00 | 180.00 | 7,592,400 | 0 |
| 20-Feb-2025 | 161.00 | 168.00 | 152.00 | 166.00 | 4,293,500 | 0 |
| 19-Feb-2025 | 149.00 | 158.00 | 144.00 | 158.00 | 4,610,600 | 0 |
| 18-Feb-2025 | 148.00 | 151.00 | 145.00 | 149.00 | 2,413,600 | 0 |
| 17-Feb-2025 | 144.00 | 149.00 | 143.00 | 148.00 | 1,619,500 | 0 |
| 14-Feb-2025 | 140.00 | 148.00 | 140.00 | 144.00 | 203,200 | 0 |
| 13-Feb-2025 | 144.00 | 144.00 | 134.00 | 140.00 | 425,200 | 0 |
| 12-Feb-2025 | 146.00 | 149.00 | 140.00 | 144.00 | 709,400 | 0 |
| 11-Feb-2025 | 140.00 | 150.00 | 137.00 | 142.00 | 1,312,800 | 0 |
| 10-Feb-2025 | 150.00 | 155.00 | 140.00 | 141.00 | 2,643,300 | 0 |
| 07-Feb-2025 | 135.00 | 150.00 | 133.00 | 149.00 | 6,927,500 | 0 |
| 06-Feb-2025 | 130.00 | 140.00 | 130.00 | 137.00 | 894,700 | 0 |
| 05-Feb-2025 | 123.00 | 141.00 | 123.00 | 140.00 | 3,238,600 | 0 |
| 04-Feb-2025 | 121.00 | 138.00 | 121.00 | 133.00 | 4,531,600 | 0 |
| 03-Feb-2025 | 119.00 | 128.00 | 115.00 | 127.00 | 1,783,100 | 0 |
| 31-Jan-2025 | 114.00 | 121.00 | 114.00 | 119.00 | 158,800 | 0 |
| 30-Jan-2025 | 123.00 | 123.00 | 115.00 | 118.00 | 472,500 | 0 |
| 24-Jan-2025 | 122.00 | 124.00 | 119.00 | 123.00 | 343,700 | 0 |
| 23-Jan-2025 | 125.00 | 125.00 | 119.00 | 122.00 | 180,900 | 0 |
| 22-Jan-2025 | 120.00 | 124.00 | 118.00 | 122.00 | 1,285,800 | 0 |
| 21-Jan-2025 | 123.00 | 124.00 | 119.00 | 124.00 | 6,863,000 | 0 |
| 20-Jan-2025 | 115.00 | 125.00 | 115.00 | 123.00 | 7,289,000 | 0 |
| 17-Jan-2025 | 110.00 | 123.00 | 110.00 | 121.00 | 406,200 | 0 |
| 16-Jan-2025 | 116.00 | 118.00 | 115.00 | 116.00 | 173,300 | 0 |
| 15-Jan-2025 | 116.00 | 123.00 | 110.00 | 117.00 | 383,900 | 0 |
| 14-Jan-2025 | 123.00 | 127.00 | 118.00 | 119.00 | 224,000 | 0 |
| 13-Jan-2025 | 121.00 | 129.00 | 121.00 | 124.00 | 414,000 | 0 |
| 10-Jan-2025 | 119.00 | 129.00 | 119.00 | 128.00 | 43,400 | 0 |
| 09-Jan-2025 | 122.00 | 129.00 | 122.00 | 129.00 | 289,700 | 0 |
| 08-Jan-2025 | 120.00 | 135.00 | 120.00 | 126.00 | 9,074,300 | 0 |
| 07-Jan-2025 | 120.00 | 130.00 | 117.00 | 130.00 | 1,362,200 | 0 |
| 06-Jan-2025 | 135.00 | 141.00 | 125.00 | 130.00 | 1,865,700 | 0 |
| 03-Jan-2025 | 138.00 | 140.00 | 133.00 | 138.00 | 5,273,100 | 0 |
| 02-Jan-2025 | 132.00 | 142.00 | 132.00 | 140.00 | 2,496,300 | 0 |
| 30-Dec-2024 | 130.00 | 141.00 | 126.00 | 140.00 | 18,031,700 | 0 |
| 27-Dec-2024 | 127.00 | 131.00 | 122.00 | 130.00 | 8,345,000 | 0 |
| 24-Dec-2024 | 124.00 | 128.00 | 120.00 | 127.00 | 9,619,800 | 0 |
| 23-Dec-2024 | 117.00 | 124.00 | 111.00 | 124.00 | 12,237,900 | 0 |
| 20-Dec-2024 | 106.00 | 117.00 | 106.00 | 117.00 | 14,588,700 | 0 |
| 19-Dec-2024 | 99.00 | 107.00 | 93.00 | 107.00 | 17,842,500 | 0 |
| 18-Dec-2024 | 87.00 | 99.00 | 82.00 | 99.00 | 27,980,000 | 0 |
| 17-Dec-2024 | 80.00 | 91.00 | 80.00 | 91.00 | 2,038,900 | 0 |
| 16-Dec-2024 | 77.00 | 86.00 | 77.00 | 86.00 | 1,277,500 | 0 |
| 13-Dec-2024 | 82.00 | 85.00 | 76.00 | 85.00 | 2,234,600 | 0 |
| 12-Dec-2024 | 75.00 | 82.00 | 75.00 | 82.00 | 10,694,800 | 0 |
| 11-Dec-2024 | 79.00 | 81.00 | 78.00 | 79.00 | 11,139,800 | 0 |
| 10-Dec-2024 | 79.00 | 83.00 | 77.00 | 82.00 | 1,556,000 | 0 |
| 09-Dec-2024 | 77.00 | 80.00 | 77.00 | 78.00 | 637,300 | 0 |
| 06-Dec-2024 | 72.00 | 81.00 | 72.00 | 79.00 | 89,300 | 0 |
| 05-Dec-2024 | 72.00 | 81.00 | 72.00 | 79.00 | 3,848,800 | 0 |
| 04-Dec-2024 | 79.00 | 86.00 | 78.00 | 80.00 | 9,649,900 | 0 |
| 03-Dec-2024 | 83.00 | 84.00 | 79.00 | 80.00 | 7,223,600 | 0 |
| 02-Dec-2024 | 75.00 | 87.00 | 75.00 | 83.00 | 7,078,200 | 0 |
| 29-Nov-2024 | 81.00 | 89.00 | 81.00 | 83.00 | 815,200 | 0 |
| 28-Nov-2024 | 85.00 | 94.00 | 85.00 | 89.00 | 788,900 | 0 |
| 26-Nov-2024 | 87.00 | 99.00 | 87.00 | 94.00 | 5,804,100 | 0 |
| 25-Nov-2024 | 84.00 | 100.00 | 84.00 | 94.00 | 5,934,000 | 0 |