| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 326.00 | 326.00 | 294.00 | 316.00 | 15,533,400 | 0 |
| 05-May-2025 | 320.00 | 346.00 | 310.00 | 326.00 | 35,480,500 | 0 |
| 02-May-2025 | 296.00 | 324.00 | 292.00 | 320.00 | 50,298,100 | 0 |
| 30-Apr-2025 | 296.00 | 298.00 | 288.00 | 296.00 | 29,064,500 | 0 |
| 29-Apr-2025 | 296.00 | 298.00 | 288.00 | 296.00 | 7,108,300 | 0 |
| 28-Apr-2025 | 278.00 | 296.00 | 268.00 | 296.00 | 46,051,300 | 0 |
| 25-Apr-2025 | 278.00 | 278.00 | 268.00 | 278.00 | 18,264,900 | 0 |
| 24-Apr-2025 | 242.00 | 286.00 | 232.00 | 278.00 | 81,257,500 | 0 |
| 23-Apr-2025 | 254.00 | 254.00 | 240.00 | 242.00 | 10,885,100 | 0 |
| 22-Apr-2025 | 260.00 | 260.00 | 244.00 | 254.00 | 7,924,300 | 0 |
| 21-Apr-2025 | 240.00 | 264.00 | 240.00 | 262.00 | 42,625,300 | 0 |
| 17-Apr-2025 | 242.00 | 242.00 | 234.00 | 242.00 | 10,982,300 | 0 |
| 16-Apr-2025 | 250.00 | 252.00 | 232.00 | 242.00 | 4,828,200 | 0 |
| 15-Apr-2025 | 248.00 | 252.00 | 244.00 | 250.00 | 29,380,400 | 0 |
| 14-Apr-2025 | 236.00 | 248.00 | 234.00 | 248.00 | 29,917,900 | 0 |
| 11-Apr-2025 | 224.00 | 244.00 | 220.00 | 236.00 | 24,265,900 | 0 |
| 10-Apr-2025 | 260.00 | 260.00 | 214.00 | 226.00 | 16,254,600 | 0 |
| 09-Apr-2025 | 218.00 | 220.00 | 194.00 | 216.00 | 24,861,400 | 0 |
| 08-Apr-2025 | 230.00 | 234.00 | 216.00 | 220.00 | 4,657,400 | 0 |
| 27-Mar-2025 | 252.00 | 254.00 | 242.00 | 254.00 | 12,248,900 | 0 |
| 26-Mar-2025 | 252.00 | 258.00 | 250.00 | 254.00 | 15,839,000 | 0 |
| 25-Mar-2025 | 248.00 | 254.00 | 244.00 | 252.00 | 18,116,000 | 0 |
| 24-Mar-2025 | 258.00 | 258.00 | 240.00 | 248.00 | 10,913,800 | 0 |
| 21-Mar-2025 | 266.00 | 266.00 | 258.00 | 258.00 | 13,306,100 | 0 |
| 20-Mar-2025 | 258.00 | 276.00 | 252.00 | 266.00 | 25,564,000 | 0 |
| 19-Mar-2025 | 256.00 | 258.00 | 248.00 | 258.00 | 8,818,300 | 0 |
| 18-Mar-2025 | 292.00 | 292.00 | 222.00 | 256.00 | 8,832,800 | 0 |
| 17-Mar-2025 | 268.00 | 294.00 | 266.00 | 292.00 | 79,862,300 | 0 |
| 14-Mar-2025 | 268.00 | 274.00 | 264.00 | 268.00 | 19,980,600 | 0 |
| 13-Mar-2025 | 256.00 | 268.00 | 252.00 | 268.00 | 34,694,500 | 0 |
| 12-Mar-2025 | 270.00 | 270.00 | 244.00 | 256.00 | 14,393,800 | 0 |
| 11-Mar-2025 | 266.00 | 300.00 | 256.00 | 272.00 | 57,267,300 | 0 |
| 10-Mar-2025 | 274.00 | 278.00 | 264.00 | 268.00 | 21,077,000 | 0 |
| 07-Mar-2025 | 270.00 | 278.00 | 262.00 | 274.00 | 25,807,200 | 0 |
| 06-Mar-2025 | 276.00 | 278.00 | 268.00 | 270.00 | 20,277,300 | 0 |
| 05-Mar-2025 | 250.00 | 280.00 | 246.00 | 276.00 | 43,919,500 | 0 |
| 04-Mar-2025 | 250.00 | 262.00 | 238.00 | 250.00 | 25,077,600 | 0 |
| 03-Mar-2025 | 230.00 | 284.00 | 226.00 | 250.00 | 59,156,200 | 0 |
| 28-Feb-2025 | 246.00 | 280.00 | 226.00 | 234.00 | 44,376,900 | 0 |
| 27-Feb-2025 | 232.00 | 252.00 | 230.00 | 244.00 | 41,381,000 | 0 |
| 26-Feb-2025 | 236.00 | 238.00 | 230.00 | 232.00 | 39,764,200 | 0 |
| 25-Feb-2025 | 228.00 | 236.00 | 220.00 | 236.00 | 41,234,500 | 0 |
| 24-Feb-2025 | 234.00 | 234.00 | 222.00 | 230.00 | 30,890,000 | 0 |
| 21-Feb-2025 | 242.00 | 242.00 | 230.00 | 234.00 | 36,413,500 | 0 |
| 20-Feb-2025 | 240.00 | 242.00 | 234.00 | 242.00 | 31,893,500 | 0 |
| 19-Feb-2025 | 238.00 | 246.00 | 234.00 | 240.00 | 39,716,300 | 0 |
| 18-Feb-2025 | 238.00 | 240.00 | 232.00 | 238.00 | 25,581,900 | 0 |
| 17-Feb-2025 | 234.00 | 242.00 | 226.00 | 238.00 | 38,051,800 | 0 |
| 14-Feb-2025 | 244.00 | 244.00 | 218.00 | 234.00 | 34,510,500 | 0 |
| 13-Feb-2025 | 212.00 | 264.00 | 208.00 | 244.00 | 66,485,400 | 0 |
| 12-Feb-2025 | 214.00 | 216.00 | 206.00 | 214.00 | 14,163,200 | 0 |
| 11-Feb-2025 | 212.00 | 216.00 | 204.00 | 214.00 | 12,565,400 | 0 |
| 10-Feb-2025 | 228.00 | 228.00 | 193.00 | 214.00 | 52,629,300 | 0 |
| 07-Feb-2025 | 156.00 | 210.00 | 147.00 | 210.00 | 35,485,400 | 0 |
| 06-Feb-2025 | 154.00 | 170.00 | 151.00 | 156.00 | 3,531,600 | 0 |
| 05-Feb-2025 | 154.00 | 160.00 | 150.00 | 150.00 | 18,837,900 | 0 |
| 04-Feb-2025 | 153.00 | 162.00 | 152.00 | 154.00 | 1,449,800 | 0 |
| 03-Feb-2025 | 156.00 | 156.00 | 152.00 | 154.00 | 1,102,200 | 0 |
| 31-Jan-2025 | 146.00 | 164.00 | 144.00 | 157.00 | 2,404,500 | 0 |
| 30-Jan-2025 | 151.00 | 153.00 | 146.00 | 147.00 | 21,335,400 | 0 |
| 24-Jan-2025 | 152.00 | 155.00 | 149.00 | 151.00 | 1,096,900 | 0 |
| 23-Jan-2025 | 150.00 | 156.00 | 146.00 | 146.00 | 1,510,100 | 0 |
| 22-Jan-2025 | 147.00 | 151.00 | 142.00 | 145.00 | 20,991,300 | 0 |
| 21-Jan-2025 | 142.00 | 147.00 | 142.00 | 147.00 | 858,200 | 0 |
| 20-Jan-2025 | 143.00 | 144.00 | 138.00 | 142.00 | 611,100 | 0 |
| 17-Jan-2025 | 144.00 | 145.00 | 142.00 | 143.00 | 581,300 | 0 |
| 16-Jan-2025 | 140.00 | 146.00 | 135.00 | 144.00 | 52,362,900 | 0 |
| 15-Jan-2025 | 138.00 | 143.00 | 134.00 | 140.00 | 1,296,000 | 0 |
| 14-Jan-2025 | 138.00 | 138.00 | 134.00 | 138.00 | 1,680,100 | 0 |
| 13-Jan-2025 | 134.00 | 143.00 | 130.00 | 137.00 | 43,118,000 | 0 |
| 10-Jan-2025 | 130.00 | 134.00 | 128.00 | 133.00 | 1,206,400 | 0 |
| 09-Jan-2025 | 133.00 | 137.00 | 133.00 | 134.00 | 2,542,100 | 0 |
| 08-Jan-2025 | 138.00 | 143.00 | 130.00 | 133.00 | 44,397,200 | 0 |
| 07-Jan-2025 | 126.00 | 144.00 | 124.00 | 137.00 | 23,320,000 | 0 |
| 06-Jan-2025 | 128.00 | 133.00 | 123.00 | 126.00 | 4,498,900 | 0 |
| 03-Jan-2025 | 130.00 | 133.00 | 123.00 | 128.00 | 5,779,600 | 0 |
| 02-Jan-2025 | 128.00 | 137.00 | 128.00 | 130.00 | 28,235,600 | 0 |
| 30-Dec-2024 | 131.00 | 135.00 | 126.00 | 128.00 | 1,348,200 | 0 |
| 27-Dec-2024 | 126.00 | 132.00 | 123.00 | 131.00 | 21,263,400 | 0 |
| 24-Dec-2024 | 124.00 | 131.00 | 123.00 | 126.00 | 1,719,300 | 0 |
| 23-Dec-2024 | 124.00 | 131.00 | 123.00 | 123.00 | 24,908,900 | 0 |
| 20-Dec-2024 | 129.00 | 131.00 | 118.00 | 124.00 | 3,698,700 | 0 |
| 19-Dec-2024 | 126.00 | 131.00 | 122.00 | 123.00 | 2,278,200 | 0 |
| 18-Dec-2024 | 124.00 | 135.00 | 118.00 | 126.00 | 3,456,500 | 0 |
| 17-Dec-2024 | 123.00 | 125.00 | 116.00 | 123.00 | 742,700 | 0 |
| 16-Dec-2024 | 118.00 | 122.00 | 115.00 | 116.00 | 1,668,700 | 0 |
| 13-Dec-2024 | 125.00 | 125.00 | 120.00 | 120.00 | 1,202,500 | 0 |
| 12-Dec-2024 | 131.00 | 134.00 | 122.00 | 125.00 | 3,105,700 | 0 |
| 11-Dec-2024 | 121.00 | 133.00 | 121.00 | 130.00 | 23,900,900 | 0 |
| 10-Dec-2024 | 121.00 | 124.00 | 121.00 | 121.00 | 17,182,700 | 0 |
| 09-Dec-2024 | 125.00 | 125.00 | 120.00 | 121.00 | 17,043,200 | 0 |
| 06-Dec-2024 | 118.00 | 127.00 | 118.00 | 124.00 | 2,130,000 | 0 |
| 05-Dec-2024 | 118.00 | 122.00 | 117.00 | 119.00 | 1,367,900 | 0 |
| 04-Dec-2024 | 115.00 | 121.00 | 115.00 | 117.00 | 2,213,700 | 0 |
| 03-Dec-2024 | 115.00 | 122.00 | 111.00 | 114.00 | 3,368,900 | 0 |
| 02-Dec-2024 | 111.00 | 119.00 | 109.00 | 111.00 | 2,459,500 | 0 |
| 29-Nov-2024 | 111.00 | 115.00 | 109.00 | 111.00 | 1,621,000 | 0 |
| 28-Nov-2024 | 110.00 | 111.00 | 108.00 | 111.00 | 1,986,100 | 0 |
| 26-Nov-2024 | 113.00 | 114.00 | 107.00 | 110.00 | 2,520,800 | 0 |
| 25-Nov-2024 | 108.00 | 122.00 | 103.00 | 112.00 | 15,070,300 | 0 |