| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 270.00 | 270.00 | 264.00 | 266.00 | 446,600 | 0 |
| 05-May-2025 | 274.00 | 278.00 | 270.00 | 270.00 | 776,200 | 0 |
| 02-May-2025 | 272.00 | 290.00 | 272.00 | 276.00 | 1,173,600 | 0 |
| 30-Apr-2025 | 250.00 | 272.00 | 250.00 | 272.00 | 2,140,100 | 0 |
| 29-Apr-2025 | 250.00 | 250.00 | 248.00 | 248.00 | 149,100 | 0 |
| 28-Apr-2025 | 250.00 | 250.00 | 248.00 | 250.00 | 192,900 | 0 |
| 25-Apr-2025 | 246.00 | 250.00 | 246.00 | 250.00 | 347,200 | 0 |
| 24-Apr-2025 | 240.00 | 244.00 | 240.00 | 244.00 | 276,600 | 0 |
| 23-Apr-2025 | 242.00 | 242.00 | 240.00 | 240.00 | 145,600 | 0 |
| 22-Apr-2025 | 240.00 | 242.00 | 236.00 | 242.00 | 394,800 | 0 |
| 21-Apr-2025 | 236.00 | 240.00 | 234.00 | 240.00 | 384,300 | 0 |
| 17-Apr-2025 | 236.00 | 236.00 | 234.00 | 236.00 | 11,700 | 0 |
| 16-Apr-2025 | 236.00 | 236.00 | 234.00 | 236.00 | 35,800 | 0 |
| 15-Apr-2025 | 234.00 | 236.00 | 234.00 | 236.00 | 46,400 | 0 |
| 14-Apr-2025 | 236.00 | 236.00 | 234.00 | 236.00 | 52,700 | 0 |
| 11-Apr-2025 | 236.00 | 236.00 | 234.00 | 236.00 | 87,700 | 0 |
| 10-Apr-2025 | 236.00 | 236.00 | 234.00 | 236.00 | 159,000 | 0 |
| 09-Apr-2025 | 232.00 | 236.00 | 232.00 | 236.00 | 376,300 | 0 |
| 08-Apr-2025 | 244.00 | 244.00 | 238.00 | 238.00 | 526,600 | 0 |
| 27-Mar-2025 | 254.00 | 254.00 | 252.00 | 252.00 | 52,800 | 0 |
| 26-Mar-2025 | 254.00 | 254.00 | 252.00 | 254.00 | 105,200 | 0 |
| 25-Mar-2025 | 254.00 | 254.00 | 252.00 | 252.00 | 135,100 | 0 |
| 24-Mar-2025 | 254.00 | 254.00 | 250.00 | 252.00 | 369,600 | 0 |
| 21-Mar-2025 | 258.00 | 258.00 | 254.00 | 254.00 | 165,300 | 0 |
| 20-Mar-2025 | 256.00 | 258.00 | 256.00 | 258.00 | 147,400 | 0 |
| 19-Mar-2025 | 264.00 | 264.00 | 256.00 | 256.00 | 603,100 | 0 |
| 18-Mar-2025 | 272.00 | 272.00 | 264.00 | 264.00 | 585,600 | 0 |
| 17-Mar-2025 | 272.00 | 274.00 | 272.00 | 272.00 | 118,900 | 0 |
| 14-Mar-2025 | 278.00 | 278.00 | 268.00 | 274.00 | 777,000 | 0 |
| 13-Mar-2025 | 280.00 | 280.00 | 278.00 | 278.00 | 232,500 | 0 |
| 12-Mar-2025 | 288.00 | 288.00 | 280.00 | 282.00 | 700,200 | 0 |
| 11-Mar-2025 | 284.00 | 288.00 | 284.00 | 288.00 | 581,400 | 0 |
| 10-Mar-2025 | 278.00 | 286.00 | 278.00 | 284.00 | 756,500 | 0 |
| 07-Mar-2025 | 270.00 | 278.00 | 270.00 | 278.00 | 668,500 | 0 |
| 06-Mar-2025 | 266.00 | 270.00 | 266.00 | 270.00 | 273,900 | 0 |
| 05-Mar-2025 | 264.00 | 266.00 | 264.00 | 266.00 | 14,600 | 0 |
| 04-Mar-2025 | 264.00 | 266.00 | 260.00 | 266.00 | 574,700 | 0 |
| 03-Mar-2025 | 268.00 | 270.00 | 266.00 | 266.00 | 255,500 | 0 |
| 28-Feb-2025 | 270.00 | 272.00 | 266.00 | 268.00 | 385,800 | 0 |
| 27-Feb-2025 | 274.00 | 274.00 | 270.00 | 272.00 | 1,895,400 | 0 |
| 26-Feb-2025 | 276.00 | 278.00 | 274.00 | 274.00 | 256,200 | 0 |
| 25-Feb-2025 | 284.00 | 284.00 | 278.00 | 278.00 | 312,100 | 0 |
| 24-Feb-2025 | 284.00 | 284.00 | 282.00 | 284.00 | 172,200 | 0 |
| 21-Feb-2025 | 284.00 | 284.00 | 282.00 | 284.00 | 40,700 | 0 |
| 20-Feb-2025 | 286.00 | 288.00 | 284.00 | 284.00 | 114,900 | 0 |
| 19-Feb-2025 | 288.00 | 288.00 | 284.00 | 286.00 | 310,800 | 0 |
| 18-Feb-2025 | 282.00 | 288.00 | 280.00 | 288.00 | 352,500 | 0 |
| 17-Feb-2025 | 290.00 | 290.00 | 282.00 | 282.00 | 627,600 | 0 |
| 14-Feb-2025 | 290.00 | 294.00 | 288.00 | 290.00 | 635,300 | 0 |
| 13-Feb-2025 | 296.00 | 296.00 | 284.00 | 290.00 | 824,900 | 0 |
| 12-Feb-2025 | 296.00 | 298.00 | 294.00 | 296.00 | 111,300 | 0 |
| 11-Feb-2025 | 296.00 | 296.00 | 294.00 | 296.00 | 143,100 | 0 |
| 10-Feb-2025 | 310.00 | 310.00 | 296.00 | 296.00 | 1,087,900 | 0 |
| 07-Feb-2025 | 318.00 | 318.00 | 310.00 | 310.00 | 585,400 | 0 |
| 06-Feb-2025 | 320.00 | 320.00 | 318.00 | 318.00 | 126,700 | 0 |
| 05-Feb-2025 | 330.00 | 330.00 | 312.00 | 320.00 | 2,011,500 | 0 |
| 04-Feb-2025 | 344.00 | 344.00 | 326.00 | 330.00 | 1,419,200 | 0 |
| 03-Feb-2025 | 362.00 | 362.00 | 344.00 | 344.00 | 1,442,900 | 0 |
| 31-Jan-2025 | 362.00 | 366.00 | 360.00 | 362.00 | 2,415,200 | 0 |
| 30-Jan-2025 | 364.00 | 366.00 | 348.00 | 364.00 | 2,038,300 | 0 |
| 24-Jan-2025 | 372.00 | 372.00 | 360.00 | 364.00 | 2,136,000 | 0 |
| 23-Jan-2025 | 352.00 | 372.00 | 352.00 | 372.00 | 2,592,400 | 0 |
| 22-Jan-2025 | 352.00 | 360.00 | 348.00 | 352.00 | 1,648,900 | 0 |
| 21-Jan-2025 | 324.00 | 356.00 | 324.00 | 352.00 | 4,978,000 | 0 |
| 20-Jan-2025 | 312.00 | 324.00 | 310.00 | 324.00 | 1,754,600 | 0 |
| 17-Jan-2025 | 314.00 | 314.00 | 308.00 | 312.00 | 1,433,700 | 0 |
| 16-Jan-2025 | 304.00 | 314.00 | 302.00 | 312.00 | 2,295,600 | 0 |
| 15-Jan-2025 | 274.00 | 304.00 | 274.00 | 304.00 | 5,435,800 | 0 |
| 14-Jan-2025 | 268.00 | 276.00 | 266.00 | 274.00 | 2,615,900 | 0 |
| 13-Jan-2025 | 270.00 | 272.00 | 268.00 | 268.00 | 846,900 | 0 |
| 10-Jan-2025 | 262.00 | 272.00 | 262.00 | 270.00 | 1,991,800 | 0 |
| 09-Jan-2025 | 264.00 | 266.00 | 258.00 | 262.00 | 1,472,400 | 0 |
| 08-Jan-2025 | 262.00 | 266.00 | 260.00 | 264.00 | 1,800,800 | 0 |
| 07-Jan-2025 | 266.00 | 282.00 | 258.00 | 262.00 | 3,862,000 | 0 |
| 06-Jan-2025 | 246.00 | 266.00 | 246.00 | 266.00 | 2,712,100 | 0 |
| 03-Jan-2025 | 238.00 | 248.00 | 238.00 | 246.00 | 1,251,800 | 0 |
| 02-Jan-2025 | 232.00 | 240.00 | 232.00 | 238.00 | 622,500 | 0 |
| 30-Dec-2024 | 230.00 | 234.00 | 228.00 | 232.00 | 963,000 | 0 |
| 27-Dec-2024 | 230.00 | 230.00 | 226.00 | 230.00 | 2,028,100 | 0 |
| 24-Dec-2024 | 230.00 | 230.00 | 226.00 | 230.00 | 222,400 | 0 |
| 23-Dec-2024 | 234.00 | 234.00 | 230.00 | 230.00 | 376,900 | 0 |
| 20-Dec-2024 | 230.00 | 236.00 | 228.00 | 234.00 | 3,908,400 | 0 |
| 19-Dec-2024 | 232.00 | 232.00 | 222.00 | 232.00 | 2,982,600 | 0 |
| 18-Dec-2024 | 234.00 | 236.00 | 232.00 | 232.00 | 1,252,700 | 0 |
| 17-Dec-2024 | 240.00 | 240.00 | 234.00 | 234.00 | 1,877,600 | 0 |
| 16-Dec-2024 | 244.00 | 244.00 | 238.00 | 240.00 | 1,105,400 | 0 |
| 13-Dec-2024 | 250.00 | 250.00 | 242.00 | 244.00 | 1,404,500 | 0 |
| 12-Dec-2024 | 252.00 | 252.00 | 248.00 | 250.00 | 667,400 | 0 |
| 11-Dec-2024 | 254.00 | 256.00 | 248.00 | 252.00 | 41,384,100 | 0 |
| 10-Dec-2024 | 256.00 | 258.00 | 252.00 | 254.00 | 41,437,300 | 0 |
| 09-Dec-2024 | 254.00 | 260.00 | 254.00 | 256.00 | 41,455,200 | 0 |
| 06-Dec-2024 | 252.00 | 260.00 | 252.00 | 254.00 | 41,517,300 | 0 |
| 05-Dec-2024 | 254.00 | 258.00 | 250.00 | 252.00 | 43,384,200 | 0 |
| 04-Dec-2024 | 264.00 | 310.00 | 248.00 | 254.00 | 55,944,600 | 0 |
| 03-Dec-2024 | 248.00 | 264.00 | 246.00 | 264.00 | 43,607,800 | 0 |
| 02-Dec-2024 | 248.00 | 250.00 | 244.00 | 248.00 | 41,269,500 | 0 |
| 29-Nov-2024 | 252.00 | 252.00 | 246.00 | 248.00 | 737,200 | 0 |
| 28-Nov-2024 | 256.00 | 256.00 | 252.00 | 252.00 | 423,500 | 0 |
| 26-Nov-2024 | 252.00 | 256.00 | 252.00 | 256.00 | 788,500 | 0 |
| 25-Nov-2024 | 246.00 | 252.00 | 244.00 | 252.00 | 796,900 | 0 |