| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 156.86 | 171.57 | 153.92 | 158.82 | 66,192,288 | 0 |
| 05-May-2025 | 148.04 | 158.82 | 148.04 | 155.88 | 59,330,952 | 0 |
| 02-May-2025 | 140.20 | 149.02 | 140.20 | 148.04 | 46,639,296 | 0 |
| 30-Apr-2025 | 141.18 | 144.12 | 137.25 | 139.22 | 24,764,070 | 0 |
| 29-Apr-2025 | 142.16 | 143.14 | 138.24 | 140.20 | 33,149,286 | 0 |
| 28-Apr-2025 | 131.37 | 144.12 | 130.39 | 141.18 | 75,879,228 | 0 |
| 25-Apr-2025 | 124.51 | 133.33 | 119.61 | 129.41 | 74,170,830 | 0 |
| 24-Apr-2025 | 121.57 | 128.43 | 120.59 | 126.47 | 48,229,884 | 0 |
| 23-Apr-2025 | 119.61 | 122.55 | 118.63 | 120.59 | 40,904,958 | 0 |
| 22-Apr-2025 | 114.71 | 125.49 | 112.75 | 117.65 | 73,757,220 | 0 |
| 21-Apr-2025 | 111.76 | 115.69 | 111.76 | 114.71 | 29,984,838 | 0 |
| 17-Apr-2025 | 111.76 | 112.75 | 110.78 | 111.76 | 15,732,684 | 0 |
| 16-Apr-2025 | 112.75 | 113.73 | 110.78 | 111.76 | 18,730,158 | 0 |
| 15-Apr-2025 | 112.75 | 117.65 | 111.76 | 111.76 | 83,467,824 | 0 |
| 14-Apr-2025 | 111.76 | 114.71 | 110.78 | 111.76 | 59,619,000 | 0 |
| 11-Apr-2025 | 109.80 | 113.73 | 108.82 | 111.76 | 17,451,486 | 0 |
| 10-Apr-2025 | 114.71 | 117.65 | 111.76 | 111.76 | 58,763,526 | 0 |
| 09-Apr-2025 | 113.73 | 115.69 | 107.84 | 109.80 | 17,056,746 | 0 |
| 08-Apr-2025 | 112.75 | 115.69 | 102.94 | 113.73 | 43,519,830 | 0 |
| 27-Mar-2025 | 121.57 | 125.49 | 120.59 | 120.59 | 32,811,666 | 0 |
| 26-Mar-2025 | 126.47 | 129.41 | 120.59 | 120.59 | 63,428,904 | 0 |
| 25-Mar-2025 | 116.67 | 150.00 | 114.71 | 124.51 | 279,407,274 | 0 |
| 24-Mar-2025 | 118.63 | 120.59 | 113.73 | 116.67 | 16,221,162 | 0 |
| 21-Mar-2025 | 121.57 | 122.55 | 117.65 | 117.65 | 10,354,428 | 0 |
| 20-Mar-2025 | 143.14 | 143.14 | 120.59 | 120.59 | 32,727,006 | 0 |
| 19-Mar-2025 | 122.55 | 125.49 | 118.63 | 121.57 | 25,787,028 | 0 |
| 18-Mar-2025 | 126.47 | 129.41 | 119.61 | 122.55 | 16,217,490 | 0 |
| 17-Mar-2025 | 129.41 | 130.39 | 125.49 | 126.47 | 17,542,470 | 0 |
| 14-Mar-2025 | 130.39 | 132.35 | 128.43 | 129.41 | 8,087,988 | 0 |
| 13-Mar-2025 | 130.39 | 142.16 | 129.41 | 130.39 | 12,883,518 | 0 |
| 12-Mar-2025 | 131.37 | 133.33 | 128.43 | 129.41 | 7,294,020 | 0 |
| 11-Mar-2025 | 131.37 | 133.33 | 129.41 | 130.39 | 7,850,430 | 0 |
| 10-Mar-2025 | 134.31 | 135.29 | 130.39 | 131.37 | 9,112,884 | 0 |
| 07-Mar-2025 | 137.25 | 137.25 | 132.35 | 134.31 | 10,485,906 | 0 |
| 06-Mar-2025 | 131.37 | 141.18 | 130.39 | 136.27 | 23,657,064 | 0 |
| 05-Mar-2025 | 133.33 | 134.31 | 128.43 | 129.41 | 9,697,854 | 0 |
| 04-Mar-2025 | 137.25 | 137.25 | 132.35 | 133.33 | 3,915,168 | 0 |
| 03-Mar-2025 | 130.39 | 138.24 | 130.39 | 136.27 | 8,171,322 | 0 |
| 28-Feb-2025 | 138.24 | 138.24 | 128.43 | 128.43 | 13,861,494 | 0 |
| 27-Feb-2025 | 139.22 | 145.10 | 134.31 | 135.29 | 19,603,074 | 0 |
| 26-Feb-2025 | 138.24 | 142.16 | 136.27 | 139.22 | 8,895,420 | 0 |
| 25-Feb-2025 | 138.24 | 143.14 | 136.27 | 137.25 | 8,270,670 | 0 |
| 24-Feb-2025 | 142.16 | 144.12 | 137.25 | 137.25 | 12,475,008 | 0 |
| 21-Feb-2025 | 145.10 | 147.06 | 140.20 | 142.16 | 15,652,716 | 0 |
| 20-Feb-2025 | 141.18 | 147.06 | 140.20 | 144.12 | 22,219,170 | 0 |
| 19-Feb-2025 | 145.10 | 146.08 | 139.22 | 140.20 | 25,165,134 | 0 |
| 18-Feb-2025 | 139.22 | 153.92 | 139.22 | 145.10 | 111,780,270 | 0 |
| 17-Feb-2025 | 146.08 | 148.04 | 134.31 | 138.24 | 43,857,246 | 0 |
| 14-Feb-2025 | 176.47 | 184.31 | 144.12 | 146.08 | 167,051,928 | 0 |
| 13-Feb-2025 | 127.45 | 170.59 | 126.47 | 170.59 | 108,166,410 | 0 |
| 12-Feb-2025 | 125.49 | 127.45 | 124.51 | 126.47 | 6,835,122 | 0 |
| 11-Feb-2025 | 128.43 | 140.20 | 122.55 | 124.51 | 15,431,478 | 0 |
| 10-Feb-2025 | 125.49 | 134.31 | 125.49 | 128.43 | 8,962,842 | 0 |
| 07-Feb-2025 | 134.31 | 135.29 | 122.55 | 125.49 | 15,173,826 | 0 |
| 06-Feb-2025 | 139.22 | 140.20 | 133.33 | 134.31 | 3,550,518 | 0 |
| 05-Feb-2025 | 145.10 | 146.08 | 137.25 | 138.24 | 5,128,254 | 0 |
| 04-Feb-2025 | 148.04 | 150.00 | 144.12 | 144.12 | 3,481,770 | 0 |
| 03-Feb-2025 | 149.02 | 149.02 | 142.16 | 148.04 | 4,853,058 | 0 |
| 31-Jan-2025 | 150.00 | 150.98 | 148.04 | 149.02 | 1,353,234 | 0 |
| 30-Jan-2025 | 154.90 | 154.90 | 150.00 | 150.00 | 2,315,196 | 0 |
| 24-Jan-2025 | 155.88 | 155.88 | 153.92 | 154.90 | 708,594 | 0 |
| 23-Jan-2025 | 154.90 | 157.84 | 154.90 | 155.88 | 1,167,594 | 0 |
| 22-Jan-2025 | 154.90 | 155.88 | 153.92 | 153.92 | 1,174,122 | 0 |
| 21-Jan-2025 | 153.92 | 154.90 | 152.94 | 154.90 | 1,569,372 | 0 |
| 20-Jan-2025 | 156.86 | 157.84 | 152.94 | 154.90 | 3,291,948 | 0 |
| 17-Jan-2025 | 159.80 | 160.78 | 155.88 | 156.86 | 1,548,462 | 0 |
| 16-Jan-2025 | 161.76 | 161.76 | 158.82 | 159.80 | 702,576 | 0 |
| 15-Jan-2025 | 157.84 | 161.76 | 157.84 | 161.76 | 1,266,024 | 0 |
| 14-Jan-2025 | 164.71 | 164.71 | 156.86 | 156.86 | 1,951,974 | 0 |
| 13-Jan-2025 | 167.65 | 167.65 | 154.90 | 164.71 | 2,804,898 | 0 |
| 10-Jan-2025 | 170.59 | 170.59 | 164.71 | 166.67 | 5,318,178 | 0 |
| 09-Jan-2025 | 169.61 | 170.59 | 167.65 | 170.59 | 1,276,938 | 0 |
| 08-Jan-2025 | 171.57 | 173.53 | 168.63 | 169.61 | 2,409,648 | 0 |
| 07-Jan-2025 | 174.51 | 175.49 | 171.57 | 171.57 | 642,294 | 0 |
| 06-Jan-2025 | 178.43 | 179.41 | 172.55 | 173.53 | 1,475,532 | 0 |
| 03-Jan-2025 | 181.37 | 181.37 | 177.45 | 177.45 | 763,266 | 0 |
| 02-Jan-2025 | 194.12 | 194.12 | 177.45 | 180.39 | 3,941,484 | 0 |
| 30-Dec-2024 | 177.45 | 198.04 | 171.57 | 198.04 | 17,108,256 | 0 |
| 27-Dec-2024 | 176.47 | 177.45 | 175.49 | 177.45 | 3,243,906 | 0 |
| 24-Dec-2024 | 175.49 | 176.47 | 175.49 | 176.47 | 2,578,866 | 0 |
| 23-Dec-2024 | 172.55 | 176.47 | 167.65 | 175.49 | 4,041,954 | 0 |
| 20-Dec-2024 | 172.55 | 176.47 | 170.59 | 171.57 | 5,362,446 | 0 |
| 19-Dec-2024 | 174.51 | 176.47 | 171.57 | 172.55 | 3,178,728 | 0 |
| 18-Dec-2024 | 175.49 | 176.47 | 172.55 | 174.51 | 2,808,774 | 0 |
| 17-Dec-2024 | 176.47 | 177.45 | 168.63 | 175.49 | 6,300,846 | 0 |
| 16-Dec-2024 | 176.47 | 179.41 | 169.61 | 173.53 | 11,363,820 | 0 |
| 13-Dec-2024 | 176.47 | 177.45 | 173.53 | 174.51 | 4,041,648 | 0 |
| 12-Dec-2024 | 181.37 | 182.35 | 173.53 | 176.47 | 16,800,114 | 0 |
| 11-Dec-2024 | 177.45 | 178.43 | 174.51 | 175.49 | 15,347,430 | 0 |
| 10-Dec-2024 | 179.41 | 179.41 | 175.49 | 176.47 | 9,916,746 | 0 |
| 09-Dec-2024 | 176.47 | 179.41 | 176.47 | 179.41 | 5,058,180 | 0 |
| 06-Dec-2024 | 176.47 | 179.41 | 175.49 | 176.47 | 9,267,414 | 0 |
| 05-Dec-2024 | 176.47 | 179.41 | 175.49 | 176.47 | 6,633,876 | 0 |
| 04-Dec-2024 | 174.51 | 179.41 | 174.51 | 179.41 | 5,644,884 | 0 |
| 03-Dec-2024 | 176.47 | 177.45 | 173.53 | 174.51 | 6,402,234 | 0 |
| 02-Dec-2024 | 173.53 | 177.45 | 173.53 | 173.53 | 6,002,190 | 0 |
| 29-Nov-2024 | 175.49 | 176.47 | 172.55 | 174.51 | 3,640,686 | 0 |
| 28-Nov-2024 | 175.49 | 178.43 | 172.55 | 174.51 | 3,893,952 | 0 |
| 26-Nov-2024 | 175.49 | 177.45 | 174.51 | 176.47 | 1,211,658 | 0 |
| 25-Nov-2024 | 176.47 | 178.43 | 175.49 | 175.49 | 1,278,978 | 0 |