| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 284.00 | 284.00 | 276.00 | 278.00 | 3,814,800 | 0 |
| 05-May-2025 | 278.00 | 288.00 | 278.00 | 282.00 | 4,729,100 | 0 |
| 02-May-2025 | 278.00 | 286.00 | 276.00 | 276.00 | 4,815,600 | 0 |
| 30-Apr-2025 | 288.00 | 290.00 | 276.00 | 282.00 | 2,299,000 | 0 |
| 29-Apr-2025 | 270.00 | 290.00 | 266.00 | 280.00 | 4,385,600 | 0 |
| 28-Apr-2025 | 264.00 | 272.00 | 264.00 | 266.00 | 2,686,100 | 0 |
| 25-Apr-2025 | 262.00 | 268.00 | 260.00 | 264.00 | 1,601,100 | 0 |
| 24-Apr-2025 | 262.00 | 264.00 | 260.00 | 260.00 | 898,800 | 0 |
| 23-Apr-2025 | 252.00 | 270.00 | 252.00 | 260.00 | 2,628,800 | 0 |
| 22-Apr-2025 | 258.00 | 258.00 | 248.00 | 252.00 | 2,973,100 | 0 |
| 21-Apr-2025 | 254.00 | 260.00 | 252.00 | 258.00 | 1,449,200 | 0 |
| 17-Apr-2025 | 264.00 | 264.00 | 252.00 | 252.00 | 1,469,900 | 0 |
| 16-Apr-2025 | 258.00 | 270.00 | 258.00 | 258.00 | 2,827,900 | 0 |
| 15-Apr-2025 | 262.00 | 270.00 | 256.00 | 258.00 | 1,247,400 | 0 |
| 14-Apr-2025 | 254.00 | 264.00 | 248.00 | 260.00 | 6,388,600 | 0 |
| 11-Apr-2025 | 240.00 | 248.00 | 240.00 | 246.00 | 1,602,500 | 0 |
| 10-Apr-2025 | 236.00 | 254.00 | 236.00 | 242.00 | 4,248,100 | 0 |
| 09-Apr-2025 | 238.00 | 242.00 | 232.00 | 232.00 | 5,069,500 | 0 |
| 08-Apr-2025 | 226.00 | 242.00 | 224.00 | 240.00 | 8,531,900 | 0 |
| 27-Mar-2025 | 252.00 | 262.00 | 248.00 | 250.00 | 3,411,400 | 0 |
| 26-Mar-2025 | 242.00 | 254.00 | 242.00 | 248.00 | 3,242,900 | 0 |
| 25-Mar-2025 | 244.00 | 256.00 | 236.00 | 236.00 | 10,890,700 | 0 |
| 24-Mar-2025 | 252.00 | 258.00 | 234.00 | 244.00 | 10,865,600 | 0 |
| 21-Mar-2025 | 258.00 | 258.00 | 246.00 | 250.00 | 2,435,600 | 0 |
| 20-Mar-2025 | 252.00 | 268.00 | 252.00 | 258.00 | 1,440,700 | 0 |
| 19-Mar-2025 | 256.00 | 264.00 | 250.00 | 258.00 | 1,810,300 | 0 |
| 18-Mar-2025 | 260.00 | 268.00 | 240.00 | 252.00 | 8,961,700 | 0 |
| 17-Mar-2025 | 262.00 | 270.00 | 254.00 | 260.00 | 2,981,900 | 0 |
| 14-Mar-2025 | 264.00 | 266.00 | 256.00 | 262.00 | 1,567,100 | 0 |
| 13-Mar-2025 | 268.00 | 268.00 | 260.00 | 262.00 | 1,006,400 | 0 |
| 12-Mar-2025 | 264.00 | 270.00 | 258.00 | 264.00 | 2,310,300 | 0 |
| 11-Mar-2025 | 266.00 | 266.00 | 254.00 | 256.00 | 2,978,700 | 0 |
| 10-Mar-2025 | 266.00 | 270.00 | 260.00 | 260.00 | 2,518,500 | 0 |
| 07-Mar-2025 | 268.00 | 276.00 | 264.00 | 266.00 | 2,891,200 | 0 |
| 06-Mar-2025 | 272.00 | 282.00 | 266.00 | 268.00 | 8,358,100 | 0 |
| 05-Mar-2025 | 254.00 | 276.00 | 254.00 | 266.00 | 4,245,500 | 0 |
| 04-Mar-2025 | 260.00 | 270.00 | 252.00 | 254.00 | 3,901,700 | 0 |
| 03-Mar-2025 | 254.00 | 272.00 | 250.00 | 260.00 | 9,123,500 | 0 |
| 28-Feb-2025 | 258.00 | 258.00 | 242.00 | 250.00 | 12,221,300 | 0 |
| 27-Feb-2025 | 274.00 | 274.00 | 258.00 | 258.00 | 2,860,500 | 0 |
| 26-Feb-2025 | 280.00 | 280.00 | 268.00 | 270.00 | 2,786,500 | 0 |
| 25-Feb-2025 | 270.00 | 286.00 | 268.00 | 268.00 | 2,549,000 | 0 |
| 24-Feb-2025 | 278.00 | 278.00 | 264.00 | 270.00 | 4,697,600 | 0 |
| 21-Feb-2025 | 282.00 | 286.00 | 276.00 | 278.00 | 2,034,200 | 0 |
| 20-Feb-2025 | 276.00 | 290.00 | 276.00 | 282.00 | 7,914,500 | 0 |
| 19-Feb-2025 | 286.00 | 290.00 | 274.00 | 276.00 | 5,539,900 | 0 |
| 18-Feb-2025 | 276.00 | 294.00 | 270.00 | 286.00 | 25,559,900 | 0 |
| 17-Feb-2025 | 262.00 | 276.00 | 260.00 | 270.00 | 4,383,500 | 0 |
| 14-Feb-2025 | 266.00 | 266.00 | 260.00 | 260.00 | 1,112,900 | 0 |
| 13-Feb-2025 | 258.00 | 270.00 | 254.00 | 258.00 | 2,886,200 | 0 |
| 12-Feb-2025 | 248.00 | 258.00 | 248.00 | 254.00 | 1,823,700 | 0 |
| 11-Feb-2025 | 260.00 | 262.00 | 246.00 | 248.00 | 6,607,700 | 0 |
| 10-Feb-2025 | 258.00 | 264.00 | 254.00 | 258.00 | 5,418,600 | 0 |
| 07-Feb-2025 | 266.00 | 266.00 | 258.00 | 258.00 | 7,319,500 | 0 |
| 06-Feb-2025 | 274.00 | 276.00 | 260.00 | 264.00 | 6,537,400 | 0 |
| 05-Feb-2025 | 280.00 | 286.00 | 274.00 | 274.00 | 7,224,600 | 0 |
| 04-Feb-2025 | 270.00 | 286.00 | 270.00 | 280.00 | 8,093,100 | 0 |
| 03-Feb-2025 | 270.00 | 276.00 | 264.00 | 270.00 | 14,081,500 | 0 |
| 31-Jan-2025 | 262.00 | 270.00 | 260.00 | 270.00 | 5,786,100 | 0 |
| 30-Jan-2025 | 268.00 | 268.00 | 260.00 | 262.00 | 5,070,800 | 0 |
| 24-Jan-2025 | 262.00 | 268.00 | 256.00 | 266.00 | 5,378,700 | 0 |
| 23-Jan-2025 | 270.00 | 274.00 | 262.00 | 262.00 | 10,290,800 | 0 |
| 22-Jan-2025 | 268.00 | 272.00 | 266.00 | 270.00 | 14,805,600 | 0 |
| 21-Jan-2025 | 270.00 | 272.00 | 264.00 | 268.00 | 4,903,700 | 0 |
| 20-Jan-2025 | 270.00 | 274.00 | 268.00 | 270.00 | 9,518,900 | 0 |
| 17-Jan-2025 | 268.00 | 280.00 | 258.00 | 268.00 | 16,784,900 | 0 |
| 16-Jan-2025 | 264.00 | 278.00 | 264.00 | 266.00 | 14,390,400 | 0 |
| 15-Jan-2025 | 272.00 | 278.00 | 262.00 | 262.00 | 20,764,500 | 0 |
| 14-Jan-2025 | 266.00 | 290.00 | 266.00 | 272.00 | 30,882,300 | 0 |
| 13-Jan-2025 | 302.00 | 302.00 | 264.00 | 266.00 | 33,949,400 | 0 |
| 10-Jan-2025 | 298.00 | 308.00 | 294.00 | 298.00 | 11,233,800 | 0 |
| 09-Jan-2025 | 298.00 | 300.00 | 290.00 | 296.00 | 4,424,200 | 0 |
| 08-Jan-2025 | 298.00 | 304.00 | 294.00 | 298.00 | 9,644,100 | 0 |
| 07-Jan-2025 | 296.00 | 304.00 | 288.00 | 300.00 | 8,083,400 | 0 |
| 06-Jan-2025 | 306.00 | 316.00 | 286.00 | 294.00 | 26,552,200 | 0 |
| 03-Jan-2025 | 314.00 | 322.00 | 304.00 | 306.00 | 34,585,000 | 0 |
| 02-Jan-2025 | 338.00 | 388.00 | 312.00 | 312.00 | 108,112,400 | 0 |
| 30-Dec-2024 | 306.00 | 330.00 | 302.00 | 330.00 | 8,832,000 | 0 |
| 27-Dec-2024 | 310.00 | 312.00 | 300.00 | 306.00 | 2,748,900 | 0 |
| 24-Dec-2024 | 318.00 | 322.00 | 302.00 | 306.00 | 6,435,900 | 0 |
| 23-Dec-2024 | 296.00 | 324.00 | 296.00 | 318.00 | 21,119,100 | 0 |
| 20-Dec-2024 | 294.00 | 304.00 | 294.00 | 296.00 | 2,913,600 | 0 |
| 19-Dec-2024 | 302.00 | 306.00 | 290.00 | 300.00 | 5,207,000 | 0 |
| 18-Dec-2024 | 300.00 | 314.00 | 300.00 | 308.00 | 4,788,200 | 0 |
| 17-Dec-2024 | 316.00 | 320.00 | 302.00 | 302.00 | 8,928,800 | 0 |
| 16-Dec-2024 | 314.00 | 340.00 | 306.00 | 318.00 | 26,529,500 | 0 |
| 13-Dec-2024 | 308.00 | 318.00 | 306.00 | 312.00 | 9,505,100 | 0 |
| 12-Dec-2024 | 308.00 | 318.00 | 306.00 | 308.00 | 10,271,200 | 0 |
| 11-Dec-2024 | 304.00 | 310.00 | 302.00 | 310.00 | 9,455,500 | 0 |
| 10-Dec-2024 | 306.00 | 310.00 | 298.00 | 306.00 | 5,902,500 | 0 |
| 09-Dec-2024 | 300.00 | 322.00 | 298.00 | 306.00 | 14,285,600 | 0 |
| 06-Dec-2024 | 302.00 | 306.00 | 298.00 | 300.00 | 4,717,900 | 0 |
| 05-Dec-2024 | 312.00 | 312.00 | 302.00 | 302.00 | 6,364,600 | 0 |
| 04-Dec-2024 | 312.00 | 322.00 | 306.00 | 312.00 | 13,511,600 | 0 |
| 03-Dec-2024 | 304.00 | 316.00 | 296.00 | 310.00 | 13,818,900 | 0 |
| 02-Dec-2024 | 294.00 | 306.00 | 290.00 | 302.00 | 8,415,700 | 0 |
| 29-Nov-2024 | 314.00 | 314.00 | 296.00 | 296.00 | 18,913,800 | 0 |
| 28-Nov-2024 | 304.00 | 322.00 | 292.00 | 312.00 | 51,892,400 | 0 |
| 26-Nov-2024 | 276.00 | 300.00 | 272.00 | 300.00 | 26,609,300 | 0 |
| 25-Nov-2024 | 258.00 | 304.00 | 258.00 | 274.00 | 33,116,700 | 0 |