| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 84.00 | 84.00 | 84.00 | 84.00 | 2,054,850 | 0 |
| 05-May-2025 | 96.00 | 96.00 | 92.57 | 92.57 | 3,307,033 | 0 |
| 02-May-2025 | 102.00 | 102.00 | 102.00 | 102.00 | 2,023,000 | 0 |
| 30-Apr-2025 | 113.14 | 113.14 | 113.14 | 113.14 | 0 | 0 |
| 29-Apr-2025 | 113.14 | 113.14 | 113.14 | 113.14 | 1,558,316 | 0 |
| 28-Apr-2025 | 138.86 | 138.86 | 125.14 | 125.14 | 1,553,766 | 0 |
| 25-Apr-2025 | 138.86 | 138.86 | 138.86 | 138.86 | 1,695,283 | 0 |
| 24-Apr-2025 | 170.57 | 170.57 | 153.43 | 153.43 | 2,524,550 | 0 |
| 23-Apr-2025 | 169.71 | 169.71 | 169.71 | 169.71 | 1,168,883 | 0 |
| 22-Apr-2025 | 190.29 | 190.29 | 188.57 | 188.57 | 2,143,050 | 0 |
| 21-Apr-2025 | 231.43 | 231.43 | 209.14 | 209.14 | 25,858,933 | 0 |
| 17-Apr-2025 | 257.14 | 257.14 | 231.43 | 231.43 | 48,419,116 | 0 |
| 16-Apr-2025 | 276.00 | 300.00 | 257.14 | 257.14 | 65,473,333 | 0 |
| 15-Apr-2025 | 308.57 | 308.57 | 277.71 | 284.57 | 34,981,683 | 0 |
| 14-Apr-2025 | 342.86 | 356.57 | 308.57 | 308.57 | 30,013,083 | 0 |
| 11-Apr-2025 | 327.43 | 342.86 | 315.43 | 342.86 | 45,171,816 | 0 |
| 10-Apr-2025 | 336.00 | 341.14 | 313.71 | 329.14 | 74,502,400 | 0 |
| 09-Apr-2025 | 351.43 | 351.43 | 308.57 | 336.00 | 72,282,350 | 0 |
| 08-Apr-2025 | 372.00 | 372.00 | 342.86 | 342.86 | 49,521,733 | 0 |
| 27-Mar-2025 | 365.14 | 382.29 | 365.14 | 380.57 | 56,861,233 | 0 |
| 26-Mar-2025 | 356.57 | 365.14 | 336.00 | 365.14 | 82,916,866 | 0 |
| 25-Mar-2025 | 351.43 | 361.71 | 349.71 | 356.57 | 55,279,000 | 0 |
| 24-Mar-2025 | 341.14 | 351.43 | 336.00 | 351.43 | 56,014,350 | 0 |
| 21-Mar-2025 | 334.29 | 342.86 | 330.86 | 341.14 | 57,819,066 | 0 |
| 20-Mar-2025 | 330.86 | 337.71 | 330.86 | 334.29 | 47,762,516 | 0 |
| 19-Mar-2025 | 327.43 | 334.29 | 318.86 | 330.86 | 51,158,916 | 0 |
| 18-Mar-2025 | 344.57 | 346.29 | 324.00 | 325.71 | 41,768,066 | 0 |
| 17-Mar-2025 | 346.29 | 351.43 | 342.86 | 344.57 | 38,393,366 | 0 |
| 14-Mar-2025 | 342.86 | 348.00 | 341.14 | 346.29 | 75,337,850 | 0 |
| 13-Mar-2025 | 348.00 | 354.86 | 341.14 | 342.86 | 46,924,150 | 0 |
| 12-Mar-2025 | 336.00 | 351.43 | 336.00 | 349.71 | 35,029,166 | 0 |
| 11-Mar-2025 | 339.43 | 341.14 | 332.57 | 337.71 | 60,166,983 | 0 |
| 10-Mar-2025 | 336.00 | 339.43 | 329.14 | 339.43 | 52,362,450 | 0 |
| 07-Mar-2025 | 337.71 | 346.29 | 334.29 | 336.00 | 56,349,183 | 0 |
| 06-Mar-2025 | 336.00 | 339.43 | 327.43 | 337.71 | 46,657,683 | 0 |
| 05-Mar-2025 | 327.43 | 336.00 | 327.43 | 336.00 | 34,867,816 | 0 |
| 04-Mar-2025 | 330.86 | 334.29 | 322.29 | 329.14 | 75,031,483 | 0 |
| 03-Mar-2025 | 325.71 | 334.29 | 318.86 | 330.86 | 31,418,800 | 0 |
| 28-Feb-2025 | 325.71 | 327.43 | 313.71 | 325.71 | 92,342,600 | 0 |
| 27-Feb-2025 | 318.86 | 337.71 | 318.86 | 327.43 | 46,354,583 | 0 |
| 26-Feb-2025 | 354.86 | 354.86 | 308.57 | 318.86 | 61,100,433 | 0 |
| 25-Feb-2025 | 378.86 | 380.57 | 341.14 | 341.14 | 63,986,066 | 0 |
| 24-Feb-2025 | 348.00 | 382.29 | 342.86 | 378.86 | 65,105,133 | 0 |
| 21-Feb-2025 | 339.43 | 353.14 | 332.57 | 348.00 | 55,618,033 | 0 |
| 20-Feb-2025 | 348.00 | 348.00 | 325.71 | 337.71 | 84,121,333 | 0 |
| 19-Feb-2025 | 346.29 | 351.43 | 342.86 | 348.00 | 48,977,133 | 0 |
| 18-Feb-2025 | 337.71 | 348.00 | 336.00 | 346.29 | 70,155,166 | 0 |
| 17-Feb-2025 | 334.29 | 337.71 | 327.43 | 337.71 | 55,203,166 | 0 |
| 14-Feb-2025 | 332.57 | 336.00 | 330.86 | 334.29 | 33,355,233 | 0 |
| 13-Feb-2025 | 342.86 | 344.57 | 322.29 | 332.57 | 99,409,100 | 0 |
| 12-Feb-2025 | 344.57 | 351.43 | 327.43 | 342.86 | 100,449,650 | 0 |
| 11-Feb-2025 | 354.86 | 360.00 | 334.29 | 344.57 | 67,067,816 | 0 |
| 10-Feb-2025 | 358.29 | 358.29 | 344.57 | 356.57 | 35,473,433 | 0 |
| 07-Feb-2025 | 356.57 | 360.00 | 342.86 | 358.29 | 73,126,550 | 0 |
| 06-Feb-2025 | 334.29 | 358.29 | 334.29 | 356.57 | 66,446,800 | 0 |
| 05-Feb-2025 | 318.86 | 334.29 | 318.86 | 334.29 | 44,519,416 | 0 |
| 04-Feb-2025 | 325.71 | 327.43 | 303.43 | 318.86 | 67,614,050 | 0 |
| 03-Feb-2025 | 318.86 | 322.29 | 288.00 | 318.86 | 93,750,183 | 0 |
| 31-Jan-2025 | 360.00 | 360.00 | 317.14 | 318.86 | 85,898,750 | 0 |
| 30-Jan-2025 | 322.29 | 351.43 | 318.86 | 351.43 | 81,539,150 | 0 |
| 24-Jan-2025 | 291.43 | 320.57 | 289.71 | 320.57 | 85,875,766 | 0 |
| 23-Jan-2025 | 301.71 | 301.71 | 276.00 | 291.43 | 60,431,350 | 0 |
| 22-Jan-2025 | 289.71 | 300.00 | 288.00 | 300.00 | 82,374,366 | 0 |
| 21-Jan-2025 | 288.00 | 289.71 | 277.71 | 289.71 | 57,029,933 | 0 |
| 20-Jan-2025 | 286.29 | 291.43 | 284.57 | 288.00 | 38,303,416 | 0 |
| 17-Jan-2025 | 281.14 | 288.00 | 279.43 | 286.29 | 44,357,483 | 0 |
| 16-Jan-2025 | 288.00 | 291.43 | 277.71 | 282.86 | 80,002,416 | 0 |
| 15-Jan-2025 | 272.57 | 281.14 | 269.14 | 281.14 | 67,031,183 | 0 |
| 14-Jan-2025 | 282.86 | 282.86 | 267.43 | 272.57 | 48,883,916 | 0 |
| 13-Jan-2025 | 267.43 | 286.29 | 267.43 | 282.86 | 82,400,150 | 0 |
| 10-Jan-2025 | 276.00 | 277.71 | 265.71 | 267.43 | 73,680,600 | 0 |
| 09-Jan-2025 | 272.57 | 276.00 | 267.43 | 276.00 | 66,187,800 | 0 |
| 08-Jan-2025 | 253.71 | 274.29 | 253.71 | 272.57 | 65,364,250 | 0 |
| 07-Jan-2025 | 262.29 | 269.14 | 262.29 | 269.14 | 46,375,933 | 0 |
| 06-Jan-2025 | 269.14 | 274.29 | 257.14 | 264.00 | 61,960,500 | 0 |
| 03-Jan-2025 | 264.00 | 270.86 | 260.57 | 270.86 | 104,323,450 | 0 |
| 02-Jan-2025 | 272.57 | 272.57 | 255.43 | 264.00 | 30,679,483 | 0 |
| 30-Dec-2024 | 260.57 | 265.71 | 257.14 | 262.29 | 37,241,283 | 0 |
| 27-Dec-2024 | 270.86 | 272.57 | 253.71 | 260.57 | 74,723,833 | 0 |
| 24-Dec-2024 | 272.57 | 277.71 | 269.14 | 272.57 | 63,529,666 | 0 |
| 23-Dec-2024 | 269.14 | 274.29 | 264.00 | 272.57 | 44,037,583 | 0 |
| 20-Dec-2024 | 264.00 | 270.86 | 262.29 | 269.14 | 63,253,633 | 0 |
| 19-Dec-2024 | 265.71 | 267.43 | 257.14 | 264.00 | 81,129,533 | 0 |
| 18-Dec-2024 | 264.00 | 269.14 | 258.86 | 265.71 | 72,801,866 | 0 |
| 17-Dec-2024 | 269.14 | 274.29 | 257.14 | 265.71 | 51,949,216 | 0 |
| 16-Dec-2024 | 279.43 | 279.43 | 250.29 | 269.14 | 82,113,266 | 0 |
| 13-Dec-2024 | 264.00 | 279.43 | 262.29 | 276.00 | 68,830,183 | 0 |
| 12-Dec-2024 | 262.29 | 265.71 | 260.57 | 264.00 | 83,920,200 | 0 |
| 11-Dec-2024 | 258.86 | 264.00 | 258.86 | 262.29 | 38,521,000 | 0 |
| 10-Dec-2024 | 262.29 | 264.00 | 257.14 | 258.86 | 53,633,066 | 0 |
| 09-Dec-2024 | 252.00 | 262.29 | 250.29 | 262.29 | 81,614,750 | 0 |
| 06-Dec-2024 | 260.57 | 264.00 | 252.00 | 253.71 | 46,760,233 | 0 |
| 05-Dec-2024 | 252.00 | 260.57 | 245.14 | 260.57 | 98,937,883 | 0 |
| 04-Dec-2024 | 264.00 | 270.86 | 240.00 | 250.29 | 74,604,133 | 0 |
| 03-Dec-2024 | 253.71 | 262.29 | 252.00 | 262.29 | 94,499,183 | 0 |
| 02-Dec-2024 | 241.71 | 252.00 | 238.29 | 252.00 | 52,799,016 | 0 |
| 29-Nov-2024 | 240.00 | 245.14 | 238.29 | 241.71 | 91,580,883 | 0 |
| 28-Nov-2024 | 234.86 | 241.71 | 233.14 | 240.00 | 48,442,216 | 0 |
| 26-Nov-2024 | 234.86 | 245.14 | 233.14 | 234.86 | 75,871,133 | 0 |
| 25-Nov-2024 | 229.71 | 234.86 | 228.00 | 234.86 | 45,975,183 | 0 |