| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 172.55 | 177.45 | 171.57 | 177.45 | 4,123,656 | 0 |
| 21-Nov-2024 | 178.43 | 179.41 | 171.57 | 171.57 | 5,141,412 | 0 |
| 20-Nov-2024 | 180.39 | 180.39 | 176.47 | 178.43 | 5,273,502 | 0 |
| 19-Nov-2024 | 176.47 | 185.29 | 176.47 | 177.45 | 10,055,772 | 0 |
| 18-Nov-2024 | 178.43 | 179.41 | 174.51 | 176.47 | 10,389,108 | 0 |
| 15-Nov-2024 | 180.39 | 181.37 | 176.47 | 178.43 | 5,544,210 | 0 |
| 14-Nov-2024 | 183.33 | 183.33 | 177.45 | 180.39 | 12,353,832 | 0 |
| 13-Nov-2024 | 178.43 | 190.20 | 176.47 | 183.33 | 5,990,970 | 0 |
| 12-Nov-2024 | 176.47 | 179.41 | 176.47 | 178.43 | 3,841,932 | 0 |
| 11-Nov-2024 | 176.47 | 178.43 | 176.47 | 176.47 | 9,391,242 | 0 |
| 08-Nov-2024 | 177.45 | 179.41 | 166.67 | 176.47 | 7,356,036 | 0 |
| 07-Nov-2024 | 175.49 | 179.41 | 175.49 | 176.47 | 7,825,440 | 0 |
| 06-Nov-2024 | 176.47 | 178.43 | 167.65 | 174.51 | 17,165,376 | 0 |
| 05-Nov-2024 | 189.22 | 191.18 | 174.51 | 176.47 | 41,531,646 | 0 |
| 04-Nov-2024 | 198.04 | 198.04 | 187.25 | 188.24 | 18,102,756 | 0 |
| 01-Nov-2024 | 196.08 | 198.04 | 195.10 | 196.08 | 6,227,916 | 0 |
| 31-Oct-2024 | 201.96 | 201.96 | 195.10 | 196.08 | 15,811,326 | 0 |
| 30-Oct-2024 | 203.92 | 203.92 | 198.04 | 201.96 | 15,177,702 | 0 |
| 29-Oct-2024 | 203.92 | 205.88 | 200.00 | 203.92 | 17,459,952 | 0 |
| 28-Oct-2024 | 203.92 | 203.92 | 200.00 | 203.92 | 14,347,218 | 0 |
| 25-Oct-2024 | 198.04 | 203.92 | 198.04 | 200.00 | 35,376,354 | 0 |
| 24-Oct-2024 | 196.08 | 201.96 | 195.10 | 198.04 | 44,046,762 | 0 |
| 23-Oct-2024 | 200.00 | 201.96 | 195.10 | 195.10 | 29,272,878 | 0 |
| 22-Oct-2024 | 201.96 | 203.92 | 195.10 | 198.04 | 25,367,400 | 0 |
| 21-Oct-2024 | 203.92 | 205.88 | 200.00 | 201.96 | 3,816,840 | 0 |
| 18-Oct-2024 | 203.92 | 205.88 | 200.00 | 203.92 | 5,059,098 | 0 |
| 17-Oct-2024 | 201.96 | 205.88 | 201.96 | 203.92 | 1,263,678 | 0 |
| 16-Oct-2024 | 203.92 | 205.88 | 201.96 | 203.92 | 1,808,052 | 0 |
| 15-Oct-2024 | 205.88 | 207.84 | 201.96 | 203.92 | 3,941,790 | 0 |
| 14-Oct-2024 | 207.84 | 209.80 | 201.96 | 205.88 | 6,796,872 | 0 |
| 11-Oct-2024 | 203.92 | 207.84 | 201.96 | 207.84 | 7,358,688 | 0 |
| 10-Oct-2024 | 207.84 | 209.80 | 203.92 | 203.92 | 8,038,008 | 0 |
| 09-Oct-2024 | 205.88 | 213.73 | 205.88 | 207.84 | 6,405,600 | 0 |
| 08-Oct-2024 | 209.80 | 211.76 | 203.92 | 205.88 | 12,517,644 | 0 |
| 07-Oct-2024 | 215.69 | 217.65 | 207.84 | 209.80 | 9,355,746 | 0 |
| 04-Oct-2024 | 217.65 | 217.65 | 209.80 | 213.73 | 8,850,744 | 0 |
| 03-Oct-2024 | 215.69 | 219.61 | 213.73 | 215.69 | 20,209,872 | 0 |
| 02-Oct-2024 | 219.61 | 219.61 | 213.73 | 215.69 | 18,841,950 | 0 |
| 01-Oct-2024 | 217.65 | 219.61 | 215.69 | 219.61 | 8,244,762 | 0 |
| 30-Sep-2024 | 219.61 | 223.53 | 213.73 | 217.65 | 9,494,364 | 0 |
| 27-Sep-2024 | 217.65 | 221.57 | 213.73 | 219.61 | 13,241,232 | 0 |
| 26-Sep-2024 | 217.65 | 219.61 | 215.69 | 217.65 | 2,338,860 | 0 |
| 25-Sep-2024 | 217.65 | 219.61 | 213.73 | 217.65 | 6,884,694 | 0 |
| 24-Sep-2024 | 217.65 | 221.57 | 215.69 | 215.69 | 5,468,322 | 0 |
| 23-Sep-2024 | 215.69 | 217.65 | 213.73 | 217.65 | 4,605,912 | 0 |
| 20-Sep-2024 | 215.69 | 217.65 | 211.76 | 215.69 | 20,505,366 | 0 |
| 19-Sep-2024 | 217.65 | 219.61 | 213.73 | 215.69 | 6,496,584 | 0 |
| 18-Sep-2024 | 215.69 | 217.65 | 213.73 | 217.65 | 9,891,858 | 0 |
| 17-Sep-2024 | 219.61 | 221.57 | 215.69 | 217.65 | 2,053,872 | 0 |
| 13-Sep-2024 | 219.61 | 219.61 | 215.69 | 219.61 | 9,337,692 | 0 |
| 12-Sep-2024 | 219.61 | 223.53 | 215.69 | 219.61 | 11,462,454 | 0 |
| 11-Sep-2024 | 215.69 | 225.49 | 211.76 | 219.61 | 16,745,034 | 0 |
| 10-Sep-2024 | 209.80 | 215.69 | 205.88 | 213.73 | 8,133,684 | 0 |
| 09-Sep-2024 | 207.84 | 211.76 | 205.88 | 209.80 | 8,365,224 | 0 |