| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 180.00 | 183.00 | 177.00 | 181.00 | 3,520,600 | 0 |
| 05-May-2025 | 181.00 | 182.00 | 178.00 | 180.00 | 3,228,400 | 0 |
| 02-May-2025 | 183.00 | 184.00 | 177.00 | 180.00 | 5,041,400 | 0 |
| 30-Apr-2025 | 174.00 | 182.00 | 172.00 | 182.00 | 8,166,800 | 0 |
| 29-Apr-2025 | 170.00 | 176.00 | 170.00 | 174.00 | 4,844,000 | 0 |
| 28-Apr-2025 | 176.00 | 176.00 | 166.00 | 169.00 | 16,450,600 | 0 |
| 25-Apr-2025 | 182.00 | 183.00 | 179.00 | 181.00 | 2,920,200 | 0 |
| 24-Apr-2025 | 185.00 | 185.00 | 179.00 | 182.00 | 2,736,300 | 0 |
| 23-Apr-2025 | 184.00 | 184.00 | 181.00 | 183.00 | 1,727,600 | 0 |
| 22-Apr-2025 | 182.00 | 182.00 | 178.00 | 180.00 | 1,849,500 | 0 |
| 21-Apr-2025 | 184.00 | 185.00 | 179.00 | 181.00 | 2,130,900 | 0 |
| 17-Apr-2025 | 180.00 | 186.00 | 180.00 | 183.00 | 1,319,800 | 0 |
| 16-Apr-2025 | 186.00 | 187.00 | 182.00 | 183.00 | 1,982,500 | 0 |
| 15-Apr-2025 | 181.00 | 198.00 | 181.00 | 186.00 | 2,483,000 | 0 |
| 14-Apr-2025 | 172.00 | 183.00 | 171.00 | 181.00 | 3,041,200 | 0 |
| 11-Apr-2025 | 175.00 | 176.00 | 168.00 | 173.00 | 3,305,200 | 0 |
| 10-Apr-2025 | 172.00 | 180.00 | 171.00 | 175.00 | 2,850,000 | 0 |
| 09-Apr-2025 | 164.00 | 172.00 | 160.00 | 169.00 | 1,898,100 | 0 |
| 08-Apr-2025 | 180.00 | 180.00 | 158.00 | 167.00 | 5,793,800 | 0 |
| 27-Mar-2025 | 190.00 | 191.00 | 183.00 | 185.00 | 3,260,300 | 0 |
| 26-Mar-2025 | 189.00 | 196.00 | 187.00 | 187.00 | 2,898,200 | 0 |
| 25-Mar-2025 | 184.00 | 196.00 | 184.00 | 188.00 | 687,400 | 0 |
| 24-Mar-2025 | 196.00 | 196.00 | 175.00 | 184.00 | 8,866,000 | 0 |
| 21-Mar-2025 | 200.00 | 200.00 | 192.00 | 196.00 | 2,248,600 | 0 |
| 20-Mar-2025 | 204.00 | 208.00 | 195.00 | 202.00 | 4,966,000 | 0 |
| 19-Mar-2025 | 206.00 | 206.00 | 200.00 | 204.00 | 2,414,600 | 0 |
| 18-Mar-2025 | 220.00 | 222.00 | 199.00 | 206.00 | 7,562,900 | 0 |
| 17-Mar-2025 | 226.00 | 226.00 | 218.00 | 220.00 | 3,104,400 | 0 |
| 14-Mar-2025 | 230.00 | 230.00 | 220.00 | 222.00 | 3,419,200 | 0 |
| 13-Mar-2025 | 228.00 | 240.00 | 226.00 | 228.00 | 3,118,100 | 0 |
| 12-Mar-2025 | 224.00 | 230.00 | 224.00 | 228.00 | 3,436,000 | 0 |
| 11-Mar-2025 | 226.00 | 226.00 | 224.00 | 224.00 | 1,813,700 | 0 |
| 10-Mar-2025 | 228.00 | 230.00 | 226.00 | 226.00 | 1,369,100 | 0 |
| 07-Mar-2025 | 234.00 | 234.00 | 226.00 | 228.00 | 2,194,800 | 0 |
| 06-Mar-2025 | 232.00 | 240.00 | 228.00 | 230.00 | 3,322,500 | 0 |
| 05-Mar-2025 | 230.00 | 230.00 | 224.00 | 230.00 | 1,961,200 | 0 |
| 04-Mar-2025 | 234.00 | 234.00 | 222.00 | 230.00 | 1,879,500 | 0 |
| 03-Mar-2025 | 226.00 | 234.00 | 224.00 | 234.00 | 3,045,500 | 0 |
| 28-Feb-2025 | 236.00 | 236.00 | 220.00 | 226.00 | 5,483,300 | 0 |
| 27-Feb-2025 | 236.00 | 238.00 | 230.00 | 234.00 | 4,135,600 | 0 |
| 26-Feb-2025 | 242.00 | 244.00 | 234.00 | 236.00 | 4,434,300 | 0 |
| 25-Feb-2025 | 246.00 | 246.00 | 240.00 | 244.00 | 2,817,200 | 0 |
| 24-Feb-2025 | 248.00 | 250.00 | 244.00 | 246.00 | 3,696,200 | 0 |
| 21-Feb-2025 | 250.00 | 250.00 | 240.00 | 246.00 | 4,109,800 | 0 |
| 20-Feb-2025 | 248.00 | 248.00 | 246.00 | 248.00 | 1,648,600 | 0 |
| 19-Feb-2025 | 252.00 | 252.00 | 246.00 | 248.00 | 3,599,600 | 0 |
| 18-Feb-2025 | 250.00 | 252.00 | 248.00 | 250.00 | 2,826,000 | 0 |
| 17-Feb-2025 | 254.00 | 254.00 | 248.00 | 250.00 | 6,732,500 | 0 |
| 14-Feb-2025 | 252.00 | 254.00 | 248.00 | 250.00 | 7,709,800 | 0 |
| 13-Feb-2025 | 256.00 | 256.00 | 250.00 | 252.00 | 7,548,900 | 0 |
| 12-Feb-2025 | 248.00 | 254.00 | 248.00 | 254.00 | 8,314,300 | 0 |
| 11-Feb-2025 | 242.00 | 254.00 | 242.00 | 246.00 | 5,230,500 | 0 |
| 10-Feb-2025 | 248.00 | 250.00 | 240.00 | 244.00 | 9,254,100 | 0 |
| 07-Feb-2025 | 254.00 | 256.00 | 248.00 | 250.00 | 5,675,700 | 0 |
| 06-Feb-2025 | 260.00 | 260.00 | 252.00 | 254.00 | 5,502,300 | 0 |
| 05-Feb-2025 | 258.00 | 264.00 | 258.00 | 258.00 | 4,726,400 | 0 |
| 04-Feb-2025 | 262.00 | 270.00 | 256.00 | 258.00 | 5,555,500 | 0 |
| 03-Feb-2025 | 264.00 | 280.00 | 252.00 | 262.00 | 7,249,000 | 0 |
| 31-Jan-2025 | 260.00 | 272.00 | 260.00 | 266.00 | 3,040,600 | 0 |
| 30-Jan-2025 | 276.00 | 276.00 | 254.00 | 262.00 | 6,630,900 | 0 |
| 24-Jan-2025 | 276.00 | 282.00 | 272.00 | 274.00 | 5,348,200 | 0 |
| 23-Jan-2025 | 284.00 | 284.00 | 270.00 | 274.00 | 5,298,300 | 0 |
| 22-Jan-2025 | 288.00 | 288.00 | 272.00 | 276.00 | 2,767,500 | 0 |
| 21-Jan-2025 | 290.00 | 290.00 | 274.00 | 276.00 | 4,728,900 | 0 |
| 20-Jan-2025 | 286.00 | 286.00 | 268.00 | 278.00 | 18,335,200 | 0 |
| 17-Jan-2025 | 260.00 | 276.00 | 252.00 | 270.00 | 18,514,600 | 0 |
| 16-Jan-2025 | 250.00 | 256.00 | 242.00 | 250.00 | 20,922,000 | 0 |
| 15-Jan-2025 | 250.00 | 250.00 | 244.00 | 248.00 | 8,787,100 | 0 |
| 14-Jan-2025 | 264.00 | 264.00 | 248.00 | 250.00 | 15,518,200 | 0 |
| 13-Jan-2025 | 256.00 | 266.00 | 248.00 | 260.00 | 12,187,900 | 0 |
| 10-Jan-2025 | 246.00 | 258.00 | 246.00 | 250.00 | 14,358,300 | 0 |
| 09-Jan-2025 | 248.00 | 250.00 | 244.00 | 246.00 | 4,150,700 | 0 |
| 08-Jan-2025 | 244.00 | 250.00 | 242.00 | 248.00 | 4,714,100 | 0 |
| 07-Jan-2025 | 248.00 | 254.00 | 244.00 | 244.00 | 2,610,800 | 0 |
| 06-Jan-2025 | 260.00 | 260.00 | 246.00 | 248.00 | 2,724,300 | 0 |
| 03-Jan-2025 | 260.00 | 260.00 | 252.00 | 258.00 | 1,799,000 | 0 |
| 02-Jan-2025 | 246.00 | 262.00 | 244.00 | 258.00 | 3,426,700 | 0 |
| 30-Dec-2024 | 248.00 | 252.00 | 240.00 | 244.00 | 4,594,800 | 0 |
| 27-Dec-2024 | 246.00 | 258.00 | 246.00 | 248.00 | 2,402,800 | 0 |
| 24-Dec-2024 | 252.00 | 256.00 | 244.00 | 246.00 | 2,311,400 | 0 |
| 23-Dec-2024 | 248.00 | 258.00 | 248.00 | 252.00 | 7,238,500 | 0 |
| 20-Dec-2024 | 242.00 | 250.00 | 242.00 | 248.00 | 3,426,100 | 0 |
| 19-Dec-2024 | 250.00 | 254.00 | 240.00 | 244.00 | 9,585,000 | 0 |
| 18-Dec-2024 | 262.00 | 266.00 | 250.00 | 252.00 | 6,868,300 | 0 |
| 17-Dec-2024 | 264.00 | 272.00 | 262.00 | 262.00 | 9,499,400 | 0 |
| 16-Dec-2024 | 260.00 | 266.00 | 254.00 | 264.00 | 13,017,500 | 0 |
| 13-Dec-2024 | 272.00 | 272.00 | 262.00 | 262.00 | 8,694,900 | 0 |
| 12-Dec-2024 | 278.00 | 282.00 | 268.00 | 270.00 | 12,073,600 | 0 |
| 11-Dec-2024 | 258.00 | 288.00 | 258.00 | 276.00 | 48,828,500 | 0 |
| 10-Dec-2024 | 256.00 | 262.00 | 254.00 | 258.00 | 6,015,900 | 0 |
| 09-Dec-2024 | 246.00 | 260.00 | 240.00 | 256.00 | 8,916,300 | 0 |
| 06-Dec-2024 | 242.00 | 250.00 | 240.00 | 244.00 | 40,576,100 | 0 |
| 05-Dec-2024 | 238.00 | 244.00 | 238.00 | 242.00 | 47,943,100 | 0 |
| 04-Dec-2024 | 244.00 | 246.00 | 232.00 | 238.00 | 52,517,000 | 0 |
| 03-Dec-2024 | 236.00 | 246.00 | 232.00 | 244.00 | 50,557,800 | 0 |
| 02-Dec-2024 | 232.00 | 238.00 | 232.00 | 234.00 | 34,005,700 | 0 |
| 29-Nov-2024 | 236.00 | 236.00 | 230.00 | 232.00 | 17,150,800 | 0 |
| 28-Nov-2024 | 238.00 | 238.00 | 232.00 | 236.00 | 13,663,500 | 0 |
| 26-Nov-2024 | 246.00 | 246.00 | 234.00 | 238.00 | 20,232,900 | 0 |
| 25-Nov-2024 | 250.00 | 254.00 | 242.00 | 246.00 | 27,657,900 | 0 |