| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 232.00 | 238.00 | 226.00 | 236.00 | 5,894,500 | 0 |
| 05-May-2025 | 220.00 | 232.00 | 218.00 | 230.00 | 6,613,100 | 0 |
| 02-May-2025 | 222.00 | 228.00 | 218.00 | 220.00 | 5,868,900 | 0 |
| 30-Apr-2025 | 226.00 | 228.00 | 222.00 | 222.00 | 4,797,900 | 0 |
| 29-Apr-2025 | 224.00 | 232.00 | 222.00 | 224.00 | 8,964,900 | 0 |
| 28-Apr-2025 | 222.00 | 226.00 | 212.00 | 224.00 | 9,366,500 | 0 |
| 25-Apr-2025 | 218.00 | 224.00 | 212.00 | 220.00 | 6,038,800 | 0 |
| 24-Apr-2025 | 220.00 | 220.00 | 210.00 | 216.00 | 2,813,200 | 0 |
| 23-Apr-2025 | 216.00 | 220.00 | 210.00 | 220.00 | 6,313,200 | 0 |
| 22-Apr-2025 | 210.00 | 216.00 | 208.00 | 214.00 | 6,980,200 | 0 |
| 21-Apr-2025 | 204.00 | 212.00 | 202.00 | 210.00 | 7,229,200 | 0 |
| 17-Apr-2025 | 204.00 | 206.00 | 200.00 | 204.00 | 1,384,100 | 0 |
| 16-Apr-2025 | 204.00 | 208.00 | 200.00 | 202.00 | 2,571,600 | 0 |
| 15-Apr-2025 | 199.00 | 212.00 | 197.00 | 204.00 | 4,946,700 | 0 |
| 14-Apr-2025 | 197.00 | 200.00 | 195.00 | 198.00 | 5,061,800 | 0 |
| 11-Apr-2025 | 190.00 | 199.00 | 187.00 | 197.00 | 4,677,900 | 0 |
| 10-Apr-2025 | 187.00 | 191.00 | 187.00 | 189.00 | 2,366,300 | 0 |
| 09-Apr-2025 | 186.00 | 189.00 | 183.00 | 187.00 | 2,836,100 | 0 |
| 08-Apr-2025 | 189.00 | 190.00 | 183.00 | 184.00 | 1,951,000 | 0 |
| 27-Mar-2025 | 192.00 | 193.00 | 189.00 | 192.00 | 1,281,400 | 0 |
| 26-Mar-2025 | 193.00 | 195.00 | 190.00 | 191.00 | 1,661,100 | 0 |
| 25-Mar-2025 | 193.00 | 195.00 | 190.00 | 193.00 | 1,160,600 | 0 |
| 24-Mar-2025 | 194.00 | 196.00 | 189.00 | 192.00 | 1,487,500 | 0 |
| 21-Mar-2025 | 192.00 | 196.00 | 192.00 | 194.00 | 1,217,200 | 0 |
| 20-Mar-2025 | 196.00 | 196.00 | 192.00 | 195.00 | 1,827,400 | 0 |
| 19-Mar-2025 | 197.00 | 197.00 | 192.00 | 196.00 | 2,557,900 | 0 |
| 18-Mar-2025 | 197.00 | 200.00 | 181.00 | 197.00 | 8,168,500 | 0 |
| 17-Mar-2025 | 196.00 | 197.00 | 194.00 | 196.00 | 867,700 | 0 |
| 14-Mar-2025 | 194.00 | 196.00 | 194.00 | 195.00 | 912,300 | 0 |
| 13-Mar-2025 | 196.00 | 197.00 | 192.00 | 194.00 | 2,790,100 | 0 |
| 12-Mar-2025 | 196.00 | 197.00 | 194.00 | 196.00 | 1,266,300 | 0 |
| 11-Mar-2025 | 196.00 | 196.00 | 193.00 | 196.00 | 1,551,700 | 0 |
| 10-Mar-2025 | 196.00 | 197.00 | 194.00 | 195.00 | 992,500 | 0 |
| 07-Mar-2025 | 195.00 | 198.00 | 194.00 | 196.00 | 1,756,200 | 0 |
| 06-Mar-2025 | 195.00 | 197.00 | 194.00 | 195.00 | 1,218,400 | 0 |
| 05-Mar-2025 | 191.00 | 194.00 | 191.00 | 194.00 | 1,435,600 | 0 |
| 04-Mar-2025 | 192.00 | 195.00 | 190.00 | 191.00 | 2,225,800 | 0 |
| 03-Mar-2025 | 191.00 | 194.00 | 189.00 | 192.00 | 2,243,600 | 0 |
| 28-Feb-2025 | 193.00 | 197.00 | 190.00 | 191.00 | 3,070,800 | 0 |
| 27-Feb-2025 | 197.00 | 197.00 | 193.00 | 193.00 | 3,224,700 | 0 |
| 26-Feb-2025 | 198.00 | 199.00 | 195.00 | 197.00 | 2,620,300 | 0 |
| 25-Feb-2025 | 198.00 | 200.00 | 193.00 | 198.00 | 3,767,700 | 0 |
| 24-Feb-2025 | 196.00 | 198.00 | 196.00 | 198.00 | 2,208,700 | 0 |
| 21-Feb-2025 | 195.00 | 198.00 | 195.00 | 196.00 | 1,795,800 | 0 |
| 20-Feb-2025 | 193.00 | 197.00 | 193.00 | 195.00 | 1,994,800 | 0 |
| 19-Feb-2025 | 194.00 | 196.00 | 192.00 | 193.00 | 3,351,800 | 0 |
| 18-Feb-2025 | 194.00 | 197.00 | 191.00 | 194.00 | 2,973,500 | 0 |
| 17-Feb-2025 | 193.00 | 194.00 | 192.00 | 193.00 | 2,119,500 | 0 |
| 14-Feb-2025 | 192.00 | 194.00 | 191.00 | 193.00 | 2,948,900 | 0 |
| 13-Feb-2025 | 192.00 | 195.00 | 190.00 | 192.00 | 2,792,500 | 0 |
| 12-Feb-2025 | 192.00 | 194.00 | 190.00 | 190.00 | 3,377,600 | 0 |
| 11-Feb-2025 | 195.00 | 200.00 | 192.00 | 192.00 | 5,862,600 | 0 |
| 10-Feb-2025 | 202.00 | 208.00 | 195.00 | 195.00 | 129,142,300 | 0 |
| 07-Feb-2025 | 206.00 | 214.00 | 200.00 | 200.00 | 191,108,100 | 0 |
| 06-Feb-2025 | 206.00 | 208.00 | 204.00 | 208.00 | 3,985,300 | 0 |
| 05-Feb-2025 | 208.00 | 208.00 | 204.00 | 206.00 | 4,649,200 | 0 |
| 04-Feb-2025 | 208.00 | 210.00 | 204.00 | 206.00 | 5,173,600 | 0 |
| 03-Feb-2025 | 208.00 | 208.00 | 206.00 | 208.00 | 3,027,700 | 0 |
| 31-Jan-2025 | 208.00 | 210.00 | 204.00 | 208.00 | 5,190,800 | 0 |
| 30-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 3,989,900 | 0 |
| 24-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 3,578,600 | 0 |
| 23-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 3,391,900 | 0 |
| 22-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 4,222,900 | 0 |
| 21-Jan-2025 | 210.00 | 210.00 | 206.00 | 208.00 | 5,205,600 | 0 |
| 20-Jan-2025 | 210.00 | 212.00 | 206.00 | 210.00 | 6,348,100 | 0 |
| 17-Jan-2025 | 208.00 | 210.00 | 206.00 | 210.00 | 4,239,900 | 0 |
| 16-Jan-2025 | 208.00 | 210.00 | 206.00 | 210.00 | 3,980,600 | 0 |
| 15-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 3,719,600 | 0 |
| 14-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 4,865,300 | 0 |
| 13-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 3,765,700 | 0 |
| 10-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 4,093,100 | 0 |
| 09-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 3,627,700 | 0 |
| 08-Jan-2025 | 208.00 | 210.00 | 204.00 | 208.00 | 8,798,900 | 0 |
| 07-Jan-2025 | 208.00 | 210.00 | 204.00 | 208.00 | 12,375,100 | 0 |
| 06-Jan-2025 | 210.00 | 212.00 | 206.00 | 208.00 | 5,098,100 | 0 |
| 03-Jan-2025 | 206.00 | 210.00 | 206.00 | 210.00 | 4,287,000 | 0 |
| 02-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 5,811,300 | 0 |
| 30-Dec-2024 | 208.00 | 212.00 | 206.00 | 210.00 | 7,566,600 | 0 |
| 27-Dec-2024 | 208.00 | 208.00 | 206.00 | 208.00 | 2,634,100 | 0 |
| 24-Dec-2024 | 208.00 | 210.00 | 206.00 | 208.00 | 5,867,000 | 0 |
| 23-Dec-2024 | 208.00 | 210.00 | 206.00 | 210.00 | 9,209,600 | 0 |
| 20-Dec-2024 | 210.00 | 210.00 | 206.00 | 208.00 | 14,928,000 | 0 |
| 19-Dec-2024 | 210.00 | 210.00 | 206.00 | 210.00 | 9,212,200 | 0 |
| 18-Dec-2024 | 210.00 | 212.00 | 208.00 | 210.00 | 9,788,000 | 0 |
| 17-Dec-2024 | 212.00 | 212.00 | 208.00 | 210.00 | 17,535,800 | 0 |
| 16-Dec-2024 | 212.00 | 212.00 | 208.00 | 212.00 | 5,148,900 | 0 |
| 13-Dec-2024 | 212.00 | 212.00 | 210.00 | 212.00 | 5,119,000 | 0 |
| 12-Dec-2024 | 214.00 | 216.00 | 210.00 | 212.00 | 6,175,800 | 0 |
| 11-Dec-2024 | 212.00 | 214.00 | 212.00 | 214.00 | 4,376,100 | 0 |
| 10-Dec-2024 | 216.00 | 216.00 | 212.00 | 214.00 | 4,153,900 | 0 |
| 09-Dec-2024 | 218.00 | 218.00 | 212.00 | 216.00 | 7,918,800 | 0 |
| 06-Dec-2024 | 218.00 | 218.00 | 214.00 | 218.00 | 5,123,700 | 0 |
| 05-Dec-2024 | 214.00 | 220.00 | 212.00 | 218.00 | 8,597,100 | 0 |
| 04-Dec-2024 | 210.00 | 214.00 | 210.00 | 214.00 | 5,370,800 | 0 |
| 03-Dec-2024 | 210.00 | 214.00 | 210.00 | 212.00 | 5,990,000 | 0 |
| 02-Dec-2024 | 208.00 | 212.00 | 208.00 | 210.00 | 4,618,500 | 0 |
| 29-Nov-2024 | 212.00 | 212.00 | 210.00 | 212.00 | 6,013,300 | 0 |
| 28-Nov-2024 | 214.00 | 216.00 | 210.00 | 212.00 | 5,741,500 | 0 |
| 26-Nov-2024 | 216.00 | 216.00 | 212.00 | 214.00 | 5,999,500 | 0 |
| 25-Nov-2024 | 210.00 | 216.00 | 210.00 | 216.00 | 8,051,100 | 0 |