| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 370.00 | 374.00 | 364.00 | 368.00 | 7,232,200 | 0 |
| 05-May-2025 | 376.00 | 376.00 | 366.00 | 370.00 | 8,296,900 | 0 |
| 02-May-2025 | 376.00 | 376.00 | 368.00 | 370.00 | 7,524,800 | 0 |
| 30-Apr-2025 | 380.00 | 384.00 | 366.00 | 374.00 | 8,131,600 | 0 |
| 29-Apr-2025 | 374.00 | 380.00 | 364.00 | 380.00 | 8,723,900 | 0 |
| 28-Apr-2025 | 400.00 | 400.00 | 358.00 | 374.00 | 8,380,400 | 0 |
| 25-Apr-2025 | 380.00 | 386.00 | 372.00 | 382.00 | 8,893,100 | 0 |
| 24-Apr-2025 | 386.00 | 398.00 | 380.00 | 380.00 | 9,186,000 | 0 |
| 23-Apr-2025 | 364.00 | 380.00 | 346.00 | 374.00 | 8,946,300 | 0 |
| 22-Apr-2025 | 376.00 | 402.00 | 356.00 | 360.00 | 10,150,800 | 0 |
| 21-Apr-2025 | 320.00 | 396.00 | 320.00 | 370.00 | 11,495,900 | 0 |
| 17-Apr-2025 | 300.00 | 320.00 | 300.00 | 318.00 | 8,328,300 | 0 |
| 16-Apr-2025 | 298.00 | 312.00 | 286.00 | 308.00 | 8,330,300 | 0 |
| 15-Apr-2025 | 306.00 | 306.00 | 300.00 | 300.00 | 8,488,400 | 0 |
| 14-Apr-2025 | 276.00 | 306.00 | 276.00 | 300.00 | 9,200,700 | 0 |
| 11-Apr-2025 | 272.00 | 280.00 | 268.00 | 276.00 | 11,380,900 | 0 |
| 10-Apr-2025 | 270.00 | 282.00 | 270.00 | 272.00 | 10,185,500 | 0 |
| 09-Apr-2025 | 260.00 | 270.00 | 260.00 | 268.00 | 9,961,100 | 0 |
| 08-Apr-2025 | 284.00 | 284.00 | 254.00 | 258.00 | 10,525,900 | 0 |
| 27-Mar-2025 | 280.00 | 298.00 | 264.00 | 298.00 | 12,163,200 | 0 |
| 26-Mar-2025 | 268.00 | 276.00 | 254.00 | 276.00 | 12,951,400 | 0 |
| 25-Mar-2025 | 274.00 | 306.00 | 250.00 | 268.00 | 13,901,300 | 0 |
| 24-Mar-2025 | 304.00 | 304.00 | 274.00 | 278.00 | 10,951,900 | 0 |
| 21-Mar-2025 | 290.00 | 324.00 | 280.00 | 304.00 | 11,963,500 | 0 |
| 20-Mar-2025 | 304.00 | 314.00 | 278.00 | 288.00 | 12,110,600 | 0 |
| 19-Mar-2025 | 262.00 | 300.00 | 262.00 | 300.00 | 13,010,500 | 0 |
| 18-Mar-2025 | 278.00 | 278.00 | 250.00 | 262.00 | 13,120,000 | 0 |
| 17-Mar-2025 | 294.00 | 308.00 | 278.00 | 278.00 | 12,458,700 | 0 |
| 14-Mar-2025 | 310.00 | 312.00 | 290.00 | 292.00 | 11,843,200 | 0 |
| 13-Mar-2025 | 296.00 | 308.00 | 284.00 | 308.00 | 11,604,500 | 0 |
| 12-Mar-2025 | 286.00 | 300.00 | 280.00 | 296.00 | 11,213,200 | 0 |
| 11-Mar-2025 | 300.00 | 300.00 | 290.00 | 292.00 | 11,527,900 | 0 |
| 10-Mar-2025 | 308.00 | 314.00 | 300.00 | 300.00 | 10,951,500 | 0 |
| 07-Mar-2025 | 308.00 | 318.00 | 304.00 | 306.00 | 11,110,300 | 0 |
| 06-Mar-2025 | 306.00 | 312.00 | 296.00 | 308.00 | 10,757,400 | 0 |
| 05-Mar-2025 | 312.00 | 320.00 | 300.00 | 306.00 | 10,710,800 | 0 |
| 04-Mar-2025 | 334.00 | 334.00 | 304.00 | 312.00 | 12,552,100 | 0 |
| 03-Mar-2025 | 350.00 | 354.00 | 334.00 | 338.00 | 10,738,500 | 0 |
| 28-Feb-2025 | 336.00 | 350.00 | 302.00 | 350.00 | 11,067,300 | 0 |
| 27-Feb-2025 | 336.00 | 350.00 | 334.00 | 336.00 | 10,313,800 | 0 |
| 26-Feb-2025 | 346.00 | 356.00 | 344.00 | 344.00 | 9,207,300 | 0 |
| 25-Feb-2025 | 350.00 | 352.00 | 344.00 | 348.00 | 11,006,800 | 0 |
| 24-Feb-2025 | 352.00 | 354.00 | 340.00 | 350.00 | 9,912,200 | 0 |
| 21-Feb-2025 | 352.00 | 358.00 | 350.00 | 352.00 | 9,675,000 | 0 |
| 20-Feb-2025 | 362.00 | 364.00 | 350.00 | 352.00 | 9,431,700 | 0 |
| 19-Feb-2025 | 370.00 | 370.00 | 358.00 | 362.00 | 3,320,200 | 0 |
| 18-Feb-2025 | 378.00 | 384.00 | 368.00 | 370.00 | 6,428,000 | 0 |
| 17-Feb-2025 | 348.00 | 382.00 | 348.00 | 376.00 | 4,089,600 | 0 |
| 14-Feb-2025 | 346.00 | 352.00 | 346.00 | 348.00 | 6,034,800 | 0 |
| 13-Feb-2025 | 346.00 | 350.00 | 342.00 | 346.00 | 7,728,700 | 0 |
| 12-Feb-2025 | 338.00 | 350.00 | 334.00 | 346.00 | 6,701,900 | 0 |
| 11-Feb-2025 | 340.00 | 346.00 | 336.00 | 338.00 | 6,489,500 | 0 |
| 10-Feb-2025 | 346.00 | 352.00 | 332.00 | 342.00 | 7,593,900 | 0 |
| 07-Feb-2025 | 352.00 | 360.00 | 332.00 | 346.00 | 7,709,300 | 0 |
| 06-Feb-2025 | 358.00 | 362.00 | 352.00 | 352.00 | 6,904,000 | 0 |
| 05-Feb-2025 | 360.00 | 364.00 | 352.00 | 358.00 | 7,034,100 | 0 |
| 04-Feb-2025 | 364.00 | 370.00 | 360.00 | 360.00 | 5,464,000 | 0 |
| 03-Feb-2025 | 358.00 | 394.00 | 354.00 | 364.00 | 11,984,700 | 0 |
| 31-Jan-2025 | 372.00 | 374.00 | 356.00 | 358.00 | 5,445,500 | 0 |
| 30-Jan-2025 | 410.00 | 414.00 | 370.00 | 374.00 | 10,996,800 | 0 |
| 24-Jan-2025 | 424.00 | 442.00 | 406.00 | 408.00 | 32,894,200 | 0 |
| 23-Jan-2025 | 416.00 | 505.00 | 410.00 | 424.00 | 61,683,200 | 0 |
| 22-Jan-2025 | 410.00 | 420.00 | 404.00 | 416.00 | 21,512,400 | 0 |
| 21-Jan-2025 | 404.00 | 422.00 | 404.00 | 410.00 | 19,181,400 | 0 |
| 20-Jan-2025 | 424.00 | 430.00 | 402.00 | 404.00 | 14,518,900 | 0 |
| 17-Jan-2025 | 418.00 | 438.00 | 384.00 | 424.00 | 48,838,100 | 0 |
| 16-Jan-2025 | 390.00 | 426.00 | 390.00 | 416.00 | 55,563,900 | 0 |
| 15-Jan-2025 | 376.00 | 396.00 | 376.00 | 390.00 | 36,082,200 | 0 |
| 14-Jan-2025 | 364.00 | 412.00 | 364.00 | 376.00 | 53,268,600 | 0 |
| 13-Jan-2025 | 350.00 | 380.00 | 350.00 | 364.00 | 12,103,700 | 0 |
| 10-Jan-2025 | 350.00 | 370.00 | 350.00 | 350.00 | 7,590,400 | 0 |
| 09-Jan-2025 | 334.00 | 352.00 | 330.00 | 350.00 | 6,639,900 | 0 |
| 08-Jan-2025 | 340.00 | 340.00 | 334.00 | 334.00 | 7,353,800 | 0 |
| 07-Jan-2025 | 340.00 | 344.00 | 338.00 | 340.00 | 6,258,500 | 0 |
| 06-Jan-2025 | 346.00 | 354.00 | 334.00 | 340.00 | 6,627,100 | 0 |
| 03-Jan-2025 | 340.00 | 348.00 | 338.00 | 340.00 | 6,466,000 | 0 |
| 02-Jan-2025 | 348.00 | 348.00 | 340.00 | 340.00 | 6,453,100 | 0 |
| 30-Dec-2024 | 348.00 | 352.00 | 346.00 | 346.00 | 5,321,400 | 0 |
| 27-Dec-2024 | 346.00 | 350.00 | 320.00 | 348.00 | 5,531,400 | 0 |
| 24-Dec-2024 | 354.00 | 360.00 | 350.00 | 350.00 | 6,368,100 | 0 |
| 23-Dec-2024 | 360.00 | 370.00 | 354.00 | 358.00 | 6,569,400 | 0 |
| 20-Dec-2024 | 352.00 | 360.00 | 340.00 | 360.00 | 6,845,600 | 0 |
| 19-Dec-2024 | 380.00 | 380.00 | 348.00 | 354.00 | 9,730,200 | 0 |
| 18-Dec-2024 | 344.00 | 378.00 | 340.00 | 378.00 | 9,391,800 | 0 |
| 17-Dec-2024 | 346.00 | 352.00 | 336.00 | 344.00 | 7,075,800 | 0 |
| 16-Dec-2024 | 358.00 | 362.00 | 342.00 | 344.00 | 7,044,000 | 0 |
| 13-Dec-2024 | 350.00 | 378.00 | 350.00 | 354.00 | 9,748,800 | 0 |
| 12-Dec-2024 | 350.00 | 352.00 | 346.00 | 350.00 | 6,639,700 | 0 |
| 11-Dec-2024 | 350.00 | 356.00 | 348.00 | 348.00 | 6,951,500 | 0 |
| 10-Dec-2024 | 348.00 | 350.00 | 342.00 | 350.00 | 7,763,400 | 0 |
| 09-Dec-2024 | 342.00 | 356.00 | 340.00 | 348.00 | 9,502,800 | 0 |
| 06-Dec-2024 | 340.00 | 342.00 | 334.00 | 342.00 | 7,821,700 | 0 |
| 05-Dec-2024 | 338.00 | 344.00 | 328.00 | 336.00 | 9,782,400 | 0 |
| 04-Dec-2024 | 340.00 | 350.00 | 322.00 | 338.00 | 12,387,900 | 0 |
| 03-Dec-2024 | 396.00 | 424.00 | 330.00 | 340.00 | 49,550,600 | 0 |
| 02-Dec-2024 | 324.00 | 394.00 | 324.00 | 392.00 | 116,998,000 | 0 |
| 29-Nov-2024 | 304.00 | 330.00 | 300.00 | 324.00 | 9,822,600 | 0 |
| 28-Nov-2024 | 302.00 | 310.00 | 300.00 | 304.00 | 575,000 | 0 |
| 26-Nov-2024 | 306.00 | 312.00 | 302.00 | 304.00 | 599,300 | 0 |
| 25-Nov-2024 | 302.00 | 312.00 | 296.00 | 306.00 | 822,500 | 0 |