| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 130.00 | 130.00 | 127.00 | 129.00 | 473,800 | 0 |
| 05-May-2025 | 129.00 | 131.00 | 127.00 | 129.00 | 392,000 | 0 |
| 02-May-2025 | 126.00 | 130.00 | 126.00 | 130.00 | 1,204,800 | 0 |
| 30-Apr-2025 | 127.00 | 127.00 | 125.00 | 126.00 | 1,047,000 | 0 |
| 29-Apr-2025 | 125.00 | 127.00 | 125.00 | 127.00 | 502,000 | 0 |
| 28-Apr-2025 | 126.00 | 138.00 | 123.00 | 125.00 | 4,060,200 | 0 |
| 25-Apr-2025 | 130.00 | 135.00 | 128.00 | 134.00 | 722,200 | 0 |
| 24-Apr-2025 | 131.00 | 133.00 | 125.00 | 129.00 | 995,400 | 0 |
| 23-Apr-2025 | 133.00 | 135.00 | 133.00 | 133.00 | 483,900 | 0 |
| 22-Apr-2025 | 133.00 | 135.00 | 131.00 | 135.00 | 421,000 | 0 |
| 21-Apr-2025 | 131.00 | 133.00 | 130.00 | 133.00 | 730,000 | 0 |
| 17-Apr-2025 | 132.00 | 132.00 | 128.00 | 131.00 | 32,900 | 0 |
| 16-Apr-2025 | 132.00 | 133.00 | 129.00 | 132.00 | 897,200 | 0 |
| 15-Apr-2025 | 128.00 | 129.00 | 126.00 | 129.00 | 985,800 | 0 |
| 14-Apr-2025 | 125.00 | 130.00 | 125.00 | 128.00 | 382,100 | 0 |
| 11-Apr-2025 | 124.00 | 126.00 | 120.00 | 126.00 | 131,200 | 0 |
| 10-Apr-2025 | 121.00 | 125.00 | 121.00 | 124.00 | 974,900 | 0 |
| 09-Apr-2025 | 117.00 | 121.00 | 111.00 | 121.00 | 903,100 | 0 |
| 08-Apr-2025 | 120.00 | 123.00 | 108.00 | 123.00 | 293,000 | 0 |
| 27-Mar-2025 | 136.00 | 137.00 | 123.00 | 123.00 | 2,448,400 | 0 |
| 26-Mar-2025 | 143.00 | 143.00 | 134.00 | 137.00 | 711,300 | 0 |
| 25-Mar-2025 | 139.00 | 144.00 | 134.00 | 143.00 | 810,800 | 0 |
| 24-Mar-2025 | 135.00 | 139.00 | 128.00 | 139.00 | 1,925,700 | 0 |
| 21-Mar-2025 | 134.00 | 138.00 | 130.00 | 136.00 | 774,400 | 0 |
| 20-Mar-2025 | 128.00 | 138.00 | 128.00 | 136.00 | 766,100 | 0 |
| 19-Mar-2025 | 128.00 | 135.00 | 127.00 | 128.00 | 952,200 | 0 |
| 18-Mar-2025 | 135.00 | 135.00 | 129.00 | 132.00 | 892,600 | 0 |
| 17-Mar-2025 | 134.00 | 138.00 | 134.00 | 135.00 | 613,700 | 0 |
| 14-Mar-2025 | 130.00 | 133.00 | 123.00 | 133.00 | 10,545,700 | 0 |
| 13-Mar-2025 | 132.00 | 133.00 | 126.00 | 130.00 | 846,100 | 0 |
| 12-Mar-2025 | 128.00 | 133.00 | 127.00 | 131.00 | 779,400 | 0 |
| 11-Mar-2025 | 128.00 | 130.00 | 127.00 | 130.00 | 798,600 | 0 |
| 10-Mar-2025 | 129.00 | 130.00 | 124.00 | 129.00 | 818,300 | 0 |
| 07-Mar-2025 | 126.00 | 136.00 | 125.00 | 129.00 | 290,300 | 0 |
| 06-Mar-2025 | 120.00 | 131.00 | 120.00 | 131.00 | 570,200 | 0 |
| 05-Mar-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 118,500 | 0 |
| 04-Mar-2025 | 130.00 | 131.00 | 126.00 | 129.00 | 90,600 | 0 |
| 03-Mar-2025 | 131.00 | 133.00 | 128.00 | 130.00 | 26,100 | 0 |
| 28-Feb-2025 | 127.00 | 133.00 | 123.00 | 130.00 | 262,200 | 0 |
| 27-Feb-2025 | 130.00 | 133.00 | 124.00 | 128.00 | 168,500 | 0 |
| 26-Feb-2025 | 130.00 | 133.00 | 125.00 | 133.00 | 73,100 | 0 |
| 25-Feb-2025 | 132.00 | 132.00 | 130.00 | 131.00 | 24,900 | 0 |
| 24-Feb-2025 | 133.00 | 134.00 | 131.00 | 131.00 | 9,800 | 0 |
| 21-Feb-2025 | 131.00 | 134.00 | 130.00 | 133.00 | 8,200 | 0 |
| 20-Feb-2025 | 138.00 | 138.00 | 132.00 | 133.00 | 27,700 | 0 |
| 19-Feb-2025 | 138.00 | 139.00 | 136.00 | 137.00 | 140,800 | 0 |
| 18-Feb-2025 | 127.00 | 139.00 | 127.00 | 138.00 | 407,700 | 0 |
| 17-Feb-2025 | 129.00 | 134.00 | 126.00 | 126.00 | 210,500 | 0 |
| 14-Feb-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 3,000 | 0 |
| 13-Feb-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 80,200 | 0 |
| 12-Feb-2025 | 128.00 | 134.00 | 128.00 | 129.00 | 47,700 | 0 |
| 11-Feb-2025 | 137.00 | 137.00 | 128.00 | 134.00 | 63,400 | 0 |
| 10-Feb-2025 | 132.00 | 139.00 | 132.00 | 137.00 | 557,100 | 0 |
| 07-Feb-2025 | 131.00 | 132.00 | 126.00 | 132.00 | 77,000 | 0 |
| 06-Feb-2025 | 129.00 | 133.00 | 125.00 | 131.00 | 447,900 | 0 |
| 05-Feb-2025 | 124.00 | 128.00 | 124.00 | 128.00 | 250,400 | 0 |
| 04-Feb-2025 | 128.00 | 129.00 | 123.00 | 127.00 | 364,500 | 0 |
| 03-Feb-2025 | 133.00 | 133.00 | 126.00 | 128.00 | 158,900 | 0 |
| 31-Jan-2025 | 125.00 | 140.00 | 125.00 | 132.00 | 315,800 | 0 |
| 30-Jan-2025 | 132.00 | 132.00 | 127.00 | 127.00 | 506,800 | 0 |
| 24-Jan-2025 | 134.00 | 134.00 | 129.00 | 133.00 | 637,800 | 0 |
| 23-Jan-2025 | 135.00 | 136.00 | 131.00 | 135.00 | 702,300 | 0 |
| 22-Jan-2025 | 138.00 | 139.00 | 133.00 | 137.00 | 478,500 | 0 |
| 21-Jan-2025 | 138.00 | 145.00 | 132.00 | 138.00 | 812,900 | 0 |
| 20-Jan-2025 | 139.00 | 140.00 | 135.00 | 138.00 | 378,800 | 0 |
| 17-Jan-2025 | 141.00 | 142.00 | 136.00 | 139.00 | 292,100 | 0 |
| 16-Jan-2025 | 142.00 | 142.00 | 139.00 | 142.00 | 195,900 | 0 |
| 15-Jan-2025 | 140.00 | 143.00 | 140.00 | 143.00 | 50,100 | 0 |
| 14-Jan-2025 | 140.00 | 151.00 | 139.00 | 140.00 | 483,900 | 0 |
| 13-Jan-2025 | 148.00 | 148.00 | 140.00 | 140.00 | 2,262,800 | 0 |
| 10-Jan-2025 | 149.00 | 149.00 | 143.00 | 148.00 | 640,000 | 0 |
| 09-Jan-2025 | 133.00 | 148.00 | 133.00 | 148.00 | 236,500 | 0 |
| 08-Jan-2025 | 146.00 | 148.00 | 145.00 | 146.00 | 165,500 | 0 |
| 07-Jan-2025 | 147.00 | 150.00 | 146.00 | 150.00 | 50,900 | 0 |
| 06-Jan-2025 | 149.00 | 150.00 | 145.00 | 148.00 | 379,500 | 0 |
| 03-Jan-2025 | 146.00 | 151.00 | 144.00 | 150.00 | 228,200 | 0 |
| 02-Jan-2025 | 147.00 | 151.00 | 142.00 | 151.00 | 167,600 | 0 |
| 30-Dec-2024 | 137.00 | 148.00 | 135.00 | 148.00 | 508,600 | 0 |
| 27-Dec-2024 | 142.00 | 143.00 | 137.00 | 138.00 | 288,600 | 0 |
| 24-Dec-2024 | 137.00 | 142.00 | 136.00 | 142.00 | 1,548,800 | 0 |
| 23-Dec-2024 | 136.00 | 142.00 | 136.00 | 138.00 | 153,200 | 0 |
| 20-Dec-2024 | 132.00 | 142.00 | 132.00 | 137.00 | 347,300 | 0 |
| 19-Dec-2024 | 135.00 | 136.00 | 132.00 | 136.00 | 315,800 | 0 |
| 18-Dec-2024 | 136.00 | 138.00 | 133.00 | 137.00 | 380,200 | 0 |
| 17-Dec-2024 | 141.00 | 141.00 | 133.00 | 140.00 | 844,900 | 0 |
| 16-Dec-2024 | 141.00 | 141.00 | 134.00 | 141.00 | 408,000 | 0 |
| 13-Dec-2024 | 137.00 | 141.00 | 132.00 | 141.00 | 1,563,600 | 0 |
| 12-Dec-2024 | 140.00 | 140.00 | 137.00 | 137.00 | 34,274,700 | 0 |
| 11-Dec-2024 | 141.00 | 141.00 | 139.00 | 141.00 | 256,500 | 0 |
| 10-Dec-2024 | 143.00 | 143.00 | 139.00 | 141.00 | 438,700 | 0 |
| 09-Dec-2024 | 145.00 | 145.00 | 141.00 | 142.00 | 13,918,000 | 0 |
| 06-Dec-2024 | 136.00 | 145.00 | 131.00 | 145.00 | 7,212,600 | 0 |
| 05-Dec-2024 | 143.00 | 143.00 | 120.00 | 141.00 | 673,400 | 0 |
| 04-Dec-2024 | 145.00 | 147.00 | 141.00 | 143.00 | 642,100 | 0 |
| 03-Dec-2024 | 145.00 | 146.00 | 140.00 | 145.00 | 14,603,500 | 0 |
| 02-Dec-2024 | 144.00 | 144.00 | 141.00 | 144.00 | 14,285,600 | 0 |
| 29-Nov-2024 | 146.00 | 146.00 | 144.00 | 145.00 | 112,500 | 0 |
| 28-Nov-2024 | 142.00 | 147.00 | 141.00 | 147.00 | 613,300 | 0 |
| 26-Nov-2024 | 141.00 | 145.00 | 139.00 | 145.00 | 689,000 | 0 |
| 25-Nov-2024 | 148.00 | 148.00 | 140.00 | 143.00 | 1,343,500 | 0 |