| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 144.00 | 145.00 | 141.00 | 145.00 | 127,238,800 | 0 |
| 05-May-2025 | 145.00 | 145.00 | 139.00 | 144.00 | 153,481,300 | 0 |
| 02-May-2025 | 144.00 | 145.00 | 137.00 | 145.00 | 126,303,000 | 0 |
| 30-Apr-2025 | 144.00 | 144.00 | 141.00 | 144.00 | 151,607,200 | 0 |
| 29-Apr-2025 | 143.00 | 144.00 | 141.00 | 144.00 | 124,243,000 | 0 |
| 28-Apr-2025 | 142.00 | 143.00 | 139.00 | 143.00 | 125,915,400 | 0 |
| 25-Apr-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 114,618,700 | 0 |
| 24-Apr-2025 | 140.00 | 141.00 | 139.00 | 141.00 | 117,480,800 | 0 |
| 23-Apr-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 100,788,100 | 0 |
| 22-Apr-2025 | 142.00 | 142.00 | 138.00 | 140.00 | 78,887,400 | 0 |
| 21-Apr-2025 | 141.00 | 142.00 | 139.00 | 142.00 | 136,418,700 | 0 |
| 17-Apr-2025 | 140.00 | 142.00 | 138.00 | 141.00 | 93,494,900 | 0 |
| 16-Apr-2025 | 141.00 | 141.00 | 138.00 | 140.00 | 116,302,600 | 0 |
| 15-Apr-2025 | 144.00 | 145.00 | 138.00 | 141.00 | 121,256,000 | 0 |
| 14-Apr-2025 | 142.00 | 144.00 | 140.00 | 144.00 | 122,773,400 | 0 |
| 11-Apr-2025 | 142.00 | 142.00 | 139.00 | 142.00 | 124,489,400 | 0 |
| 10-Apr-2025 | 141.00 | 143.00 | 140.00 | 142.00 | 124,591,500 | 0 |
| 09-Apr-2025 | 141.00 | 142.00 | 139.00 | 141.00 | 130,022,200 | 0 |
| 08-Apr-2025 | 141.00 | 143.00 | 132.00 | 140.00 | 132,975,300 | 0 |
| 27-Mar-2025 | 143.00 | 144.00 | 140.00 | 143.00 | 95,793,000 | 0 |
| 26-Mar-2025 | 142.00 | 144.00 | 140.00 | 143.00 | 105,217,100 | 0 |
| 25-Mar-2025 | 138.00 | 142.00 | 137.00 | 142.00 | 140,816,700 | 0 |
| 24-Mar-2025 | 142.00 | 142.00 | 134.00 | 138.00 | 70,539,100 | 0 |
| 21-Mar-2025 | 140.00 | 142.00 | 138.00 | 142.00 | 116,425,800 | 0 |
| 20-Mar-2025 | 140.00 | 141.00 | 137.00 | 141.00 | 79,099,400 | 0 |
| 19-Mar-2025 | 141.00 | 141.00 | 137.00 | 140.00 | 127,467,100 | 0 |
| 18-Mar-2025 | 144.00 | 144.00 | 134.00 | 142.00 | 123,010,700 | 0 |
| 17-Mar-2025 | 145.00 | 145.00 | 141.00 | 144.00 | 82,030,700 | 0 |
| 14-Mar-2025 | 146.00 | 147.00 | 142.00 | 145.00 | 112,898,300 | 0 |
| 13-Mar-2025 | 145.00 | 147.00 | 143.00 | 146.00 | 100,847,600 | 0 |
| 12-Mar-2025 | 145.00 | 146.00 | 143.00 | 145.00 | 123,315,200 | 0 |
| 11-Mar-2025 | 146.00 | 148.00 | 143.00 | 145.00 | 117,512,700 | 0 |
| 10-Mar-2025 | 147.00 | 148.00 | 143.00 | 145.00 | 119,216,900 | 0 |
| 07-Mar-2025 | 146.00 | 150.00 | 144.00 | 147.00 | 162,554,300 | 0 |
| 06-Mar-2025 | 144.00 | 147.00 | 144.00 | 146.00 | 135,782,400 | 0 |
| 05-Mar-2025 | 144.00 | 145.00 | 141.00 | 145.00 | 138,803,400 | 0 |
| 04-Mar-2025 | 148.00 | 148.00 | 139.00 | 144.00 | 100,834,900 | 0 |
| 03-Mar-2025 | 149.00 | 149.00 | 144.00 | 148.00 | 127,655,400 | 0 |
| 28-Feb-2025 | 147.00 | 151.00 | 144.00 | 149.00 | 193,828,200 | 0 |
| 27-Feb-2025 | 148.00 | 148.00 | 144.00 | 147.00 | 199,721,200 | 0 |
| 26-Feb-2025 | 150.00 | 155.00 | 146.00 | 148.00 | 221,103,500 | 0 |
| 25-Feb-2025 | 146.00 | 151.00 | 144.00 | 150.00 | 154,374,000 | 0 |
| 24-Feb-2025 | 147.00 | 147.00 | 140.00 | 146.00 | 128,691,600 | 0 |
| 21-Feb-2025 | 147.00 | 150.00 | 144.00 | 147.00 | 124,753,600 | 0 |
| 20-Feb-2025 | 151.00 | 152.00 | 142.00 | 147.00 | 133,788,700 | 0 |
| 19-Feb-2025 | 148.00 | 152.00 | 146.00 | 151.00 | 165,163,400 | 0 |
| 18-Feb-2025 | 147.00 | 148.00 | 144.00 | 148.00 | 109,307,800 | 0 |
| 17-Feb-2025 | 148.00 | 148.00 | 142.00 | 147.00 | 164,961,700 | 0 |
| 14-Feb-2025 | 149.00 | 149.00 | 144.00 | 148.00 | 139,378,300 | 0 |
| 13-Feb-2025 | 149.00 | 150.00 | 147.00 | 149.00 | 145,851,900 | 0 |
| 12-Feb-2025 | 148.00 | 150.00 | 145.00 | 149.00 | 138,022,500 | 0 |
| 11-Feb-2025 | 145.00 | 149.00 | 144.00 | 148.00 | 126,548,400 | 0 |
| 10-Feb-2025 | 142.00 | 147.00 | 140.00 | 145.00 | 171,760,200 | 0 |
| 07-Feb-2025 | 143.00 | 143.00 | 138.00 | 142.00 | 125,362,500 | 0 |
| 06-Feb-2025 | 147.00 | 147.00 | 138.00 | 143.00 | 130,280,200 | 0 |
| 05-Feb-2025 | 146.00 | 148.00 | 145.00 | 147.00 | 161,754,300 | 0 |
| 04-Feb-2025 | 143.00 | 146.00 | 143.00 | 146.00 | 186,530,800 | 0 |
| 03-Feb-2025 | 140.00 | 143.00 | 137.00 | 143.00 | 134,399,200 | 0 |
| 31-Jan-2025 | 141.00 | 141.00 | 137.00 | 140.00 | 123,633,600 | 0 |
| 30-Jan-2025 | 140.00 | 142.00 | 137.00 | 141.00 | 172,467,600 | 0 |
| 24-Jan-2025 | 139.00 | 141.00 | 134.00 | 140.00 | 128,579,000 | 0 |
| 23-Jan-2025 | 149.00 | 149.00 | 137.00 | 139.00 | 123,240,200 | 0 |
| 22-Jan-2025 | 149.00 | 151.00 | 145.00 | 149.00 | 163,793,100 | 0 |
| 21-Jan-2025 | 152.00 | 152.00 | 144.00 | 150.00 | 220,375,500 | 0 |
| 20-Jan-2025 | 153.00 | 155.00 | 150.00 | 152.00 | 109,091,800 | 0 |
| 17-Jan-2025 | 150.00 | 154.00 | 148.00 | 153.00 | 267,585,000 | 0 |
| 16-Jan-2025 | 147.00 | 150.00 | 144.00 | 150.00 | 173,430,400 | 0 |
| 15-Jan-2025 | 149.00 | 151.00 | 144.00 | 147.00 | 209,752,800 | 0 |
| 14-Jan-2025 | 146.00 | 149.00 | 144.00 | 149.00 | 136,870,900 | 0 |
| 13-Jan-2025 | 148.00 | 148.00 | 144.00 | 146.00 | 109,958,300 | 0 |
| 10-Jan-2025 | 150.00 | 152.00 | 144.00 | 148.00 | 236,171,500 | 0 |
| 09-Jan-2025 | 144.00 | 152.00 | 143.00 | 150.00 | 264,888,100 | 0 |
| 08-Jan-2025 | 142.00 | 144.00 | 141.00 | 144.00 | 157,158,700 | 0 |
| 07-Jan-2025 | 139.00 | 144.00 | 135.00 | 142.00 | 178,849,100 | 0 |
| 06-Jan-2025 | 142.00 | 143.00 | 137.00 | 140.00 | 190,979,600 | 0 |
| 03-Jan-2025 | 142.00 | 145.00 | 140.00 | 142.00 | 186,550,300 | 0 |
| 02-Jan-2025 | 132.00 | 143.00 | 130.00 | 142.00 | 167,963,500 | 0 |
| 30-Dec-2024 | 147.00 | 147.00 | 133.00 | 133.00 | 216,394,500 | 0 |
| 27-Dec-2024 | 147.00 | 147.00 | 144.00 | 147.00 | 215,034,900 | 0 |
| 24-Dec-2024 | 147.00 | 149.00 | 144.00 | 147.00 | 137,485,900 | 0 |
| 23-Dec-2024 | 148.00 | 149.00 | 142.00 | 147.00 | 184,028,300 | 0 |
| 20-Dec-2024 | 147.00 | 150.00 | 145.00 | 148.00 | 182,158,700 | 0 |
| 19-Dec-2024 | 151.00 | 152.00 | 147.00 | 147.00 | 143,814,400 | 0 |
| 18-Dec-2024 | 152.00 | 153.00 | 145.00 | 151.00 | 147,651,200 | 0 |
| 17-Dec-2024 | 148.00 | 153.00 | 148.00 | 152.00 | 257,916,300 | 0 |
| 16-Dec-2024 | 149.00 | 149.00 | 143.00 | 148.00 | 165,317,500 | 0 |
| 13-Dec-2024 | 150.00 | 150.00 | 142.00 | 149.00 | 157,944,700 | 0 |
| 12-Dec-2024 | 150.00 | 150.00 | 147.00 | 150.00 | 142,327,900 | 0 |
| 11-Dec-2024 | 151.00 | 154.00 | 147.00 | 150.00 | 108,561,600 | 0 |
| 10-Dec-2024 | 152.00 | 156.00 | 147.00 | 153.00 | 156,253,900 | 0 |
| 09-Dec-2024 | 152.00 | 152.00 | 145.00 | 152.00 | 148,094,100 | 0 |
| 06-Dec-2024 | 150.00 | 155.00 | 147.00 | 152.00 | 233,353,600 | 0 |
| 05-Dec-2024 | 152.00 | 152.00 | 148.00 | 150.00 | 50,544,800 | 0 |
| 04-Dec-2024 | 154.00 | 157.00 | 150.00 | 153.00 | 187,667,300 | 0 |
| 03-Dec-2024 | 159.00 | 159.00 | 145.00 | 154.00 | 110,563,900 | 0 |
| 02-Dec-2024 | 148.00 | 159.00 | 147.00 | 156.00 | 283,590,400 | 0 |
| 29-Nov-2024 | 148.00 | 149.00 | 145.00 | 149.00 | 167,660,100 | 0 |
| 28-Nov-2024 | 154.00 | 154.00 | 147.00 | 148.00 | 149,759,200 | 0 |
| 26-Nov-2024 | 153.00 | 155.00 | 148.00 | 153.00 | 123,740,100 | 0 |
| 25-Nov-2024 | 150.00 | 153.00 | 148.00 | 153.00 | 166,729,200 | 0 |