| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-May-2025 | 146.00 | 147.00 | 142.00 | 147.00 | 999,100 | 0 |
| 08-May-2025 | 145.00 | 149.00 | 141.00 | 147.00 | 2,731,800 | 0 |
| 07-May-2025 | 137.00 | 145.00 | 136.00 | 145.00 | 3,418,400 | 0 |
| 06-May-2025 | 133.00 | 139.00 | 132.00 | 137.00 | 3,984,200 | 0 |
| 05-May-2025 | 132.00 | 134.00 | 132.00 | 134.00 | 816,900 | 0 |
| 02-May-2025 | 134.00 | 134.00 | 132.00 | 132.00 | 268,600 | 0 |
| 30-Apr-2025 | 134.00 | 134.00 | 131.00 | 134.00 | 1,474,400 | 0 |
| 29-Apr-2025 | 133.00 | 134.00 | 130.00 | 134.00 | 901,700 | 0 |
| 28-Apr-2025 | 135.00 | 135.00 | 133.00 | 135.00 | 1,405,800 | 0 |
| 25-Apr-2025 | 132.00 | 136.00 | 132.00 | 136.00 | 1,137,400 | 0 |
| 24-Apr-2025 | 134.00 | 135.00 | 131.00 | 135.00 | 1,434,000 | 0 |
| 23-Apr-2025 | 133.00 | 134.00 | 132.00 | 134.00 | 1,228,100 | 0 |
| 22-Apr-2025 | 134.00 | 135.00 | 132.00 | 134.00 | 1,566,500 | 0 |
| 21-Apr-2025 | 134.00 | 137.00 | 133.00 | 135.00 | 2,705,100 | 0 |
| 17-Apr-2025 | 132.00 | 135.00 | 130.00 | 135.00 | 2,934,600 | 0 |
| 16-Apr-2025 | 132.00 | 132.00 | 130.00 | 132.00 | 1,960,500 | 0 |
| 15-Apr-2025 | 129.00 | 132.00 | 128.00 | 132.00 | 1,954,900 | 0 |
| 14-Apr-2025 | 129.00 | 130.00 | 128.00 | 130.00 | 1,387,000 | 0 |
| 11-Apr-2025 | 128.00 | 130.00 | 128.00 | 130.00 | 1,356,400 | 0 |
| 10-Apr-2025 | 128.00 | 130.00 | 128.00 | 130.00 | 1,378,300 | 0 |
| 09-Apr-2025 | 127.00 | 128.00 | 125.00 | 128.00 | 685,000 | 0 |
| 08-Apr-2025 | 128.00 | 128.00 | 121.00 | 128.00 | 3,770,400 | 0 |
| 27-Mar-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 1,754,300 | 0 |
| 26-Mar-2025 | 130.00 | 131.00 | 129.00 | 131.00 | 1,500,800 | 0 |
| 25-Mar-2025 | 128.00 | 129.00 | 128.00 | 129.00 | 1,725,600 | 0 |
| 24-Mar-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 1,085,600 | 0 |
| 21-Mar-2025 | 129.00 | 131.00 | 128.00 | 130.00 | 1,492,200 | 0 |
| 20-Mar-2025 | 131.00 | 131.00 | 129.00 | 131.00 | 1,442,100 | 0 |
| 19-Mar-2025 | 129.00 | 131.00 | 128.00 | 131.00 | 1,917,700 | 0 |
| 18-Mar-2025 | 133.00 | 133.00 | 128.00 | 130.00 | 1,843,700 | 0 |
| 17-Mar-2025 | 134.00 | 135.00 | 132.00 | 134.00 | 1,571,000 | 0 |
| 14-Mar-2025 | 134.00 | 135.00 | 132.00 | 135.00 | 1,321,000 | 0 |
| 13-Mar-2025 | 133.00 | 134.00 | 131.00 | 134.00 | 1,654,900 | 0 |
| 12-Mar-2025 | 134.00 | 134.00 | 130.00 | 134.00 | 1,724,600 | 0 |
| 11-Mar-2025 | 133.00 | 134.00 | 132.00 | 134.00 | 991,700 | 0 |
| 10-Mar-2025 | 134.00 | 134.00 | 130.00 | 133.00 | 993,500 | 0 |
| 07-Mar-2025 | 134.00 | 134.00 | 132.00 | 134.00 | 1,620,700 | 0 |
| 06-Mar-2025 | 132.00 | 134.00 | 130.00 | 134.00 | 1,848,200 | 0 |
| 05-Mar-2025 | 130.00 | 133.00 | 129.00 | 132.00 | 3,021,500 | 0 |
| 04-Mar-2025 | 130.00 | 131.00 | 128.00 | 130.00 | 1,717,000 | 0 |
| 03-Mar-2025 | 133.00 | 134.00 | 129.00 | 130.00 | 2,330,400 | 0 |
| 28-Feb-2025 | 144.00 | 144.00 | 129.00 | 133.00 | 5,636,900 | 0 |
| 27-Feb-2025 | 144.00 | 144.00 | 140.00 | 143.00 | 3,250,100 | 0 |
| 26-Feb-2025 | 144.00 | 145.00 | 140.00 | 144.00 | 3,843,600 | 0 |
| 25-Feb-2025 | 144.00 | 146.00 | 142.00 | 144.00 | 4,289,900 | 0 |
| 24-Feb-2025 | 139.00 | 144.00 | 138.00 | 143.00 | 6,286,300 | 0 |
| 21-Feb-2025 | 138.00 | 139.00 | 135.00 | 139.00 | 2,700,800 | 0 |
| 20-Feb-2025 | 142.00 | 143.00 | 138.00 | 138.00 | 3,264,900 | 0 |
| 19-Feb-2025 | 143.00 | 144.00 | 140.00 | 142.00 | 4,130,800 | 0 |
| 18-Feb-2025 | 139.00 | 144.00 | 136.00 | 144.00 | 7,803,100 | 0 |
| 17-Feb-2025 | 141.00 | 141.00 | 136.00 | 140.00 | 4,318,200 | 0 |
| 14-Feb-2025 | 138.00 | 142.00 | 137.00 | 141.00 | 4,888,200 | 0 |
| 13-Feb-2025 | 139.00 | 139.00 | 137.00 | 138.00 | 3,296,500 | 0 |
| 12-Feb-2025 | 137.00 | 139.00 | 136.00 | 139.00 | 4,066,400 | 0 |
| 11-Feb-2025 | 134.00 | 137.00 | 134.00 | 136.00 | 3,323,200 | 0 |
| 10-Feb-2025 | 135.00 | 135.00 | 133.00 | 134.00 | 3,574,200 | 0 |
| 07-Feb-2025 | 135.00 | 135.00 | 133.00 | 135.00 | 3,998,000 | 0 |
| 06-Feb-2025 | 132.00 | 137.00 | 132.00 | 135.00 | 8,477,200 | 0 |
| 05-Feb-2025 | 131.00 | 132.00 | 129.00 | 132.00 | 2,292,800 | 0 |
| 04-Feb-2025 | 131.00 | 133.00 | 131.00 | 131.00 | 3,831,100 | 0 |
| 03-Feb-2025 | 130.00 | 132.00 | 130.00 | 132.00 | 1,581,200 | 0 |
| 31-Jan-2025 | 129.00 | 130.00 | 129.00 | 130.00 | 471,800 | 0 |
| 30-Jan-2025 | 129.00 | 131.00 | 128.00 | 130.00 | 1,983,400 | 0 |
| 24-Jan-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 1,057,700 | 0 |
| 23-Jan-2025 | 130.00 | 130.00 | 129.00 | 129.00 | 1,179,300 | 0 |
| 22-Jan-2025 | 129.00 | 130.00 | 128.00 | 130.00 | 1,094,800 | 0 |
| 21-Jan-2025 | 129.00 | 129.00 | 128.00 | 129.00 | 1,110,700 | 0 |
| 20-Jan-2025 | 131.00 | 131.00 | 129.00 | 129.00 | 1,320,500 | 0 |
| 17-Jan-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 1,045,800 | 0 |
| 16-Jan-2025 | 129.00 | 132.00 | 129.00 | 130.00 | 1,719,300 | 0 |
| 15-Jan-2025 | 130.00 | 131.00 | 129.00 | 129.00 | 1,431,200 | 0 |
| 14-Jan-2025 | 128.00 | 132.00 | 128.00 | 131.00 | 2,779,900 | 0 |
| 13-Jan-2025 | 128.00 | 130.00 | 128.00 | 128.00 | 1,501,200 | 0 |
| 10-Jan-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 1,443,000 | 0 |
| 09-Jan-2025 | 130.00 | 131.00 | 128.00 | 129.00 | 5,682,400 | 0 |
| 08-Jan-2025 | 128.00 | 130.00 | 128.00 | 129.00 | 1,064,800 | 0 |
| 07-Jan-2025 | 129.00 | 130.00 | 128.00 | 129.00 | 1,933,800 | 0 |
| 06-Jan-2025 | 131.00 | 131.00 | 128.00 | 129.00 | 2,017,200 | 0 |
| 03-Jan-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 2,024,200 | 0 |
| 02-Jan-2025 | 129.00 | 133.00 | 128.00 | 131.00 | 5,853,800 | 0 |
| 30-Dec-2024 | 129.00 | 132.00 | 128.00 | 129.00 | 2,600,900 | 0 |
| 27-Dec-2024 | 130.00 | 132.00 | 128.00 | 129.00 | 2,278,300 | 0 |
| 24-Dec-2024 | 130.00 | 131.00 | 129.00 | 130.00 | 2,630,400 | 0 |
| 23-Dec-2024 | 130.00 | 132.00 | 130.00 | 130.00 | 2,753,400 | 0 |
| 20-Dec-2024 | 130.00 | 131.00 | 130.00 | 130.00 | 8,042,800 | 0 |
| 19-Dec-2024 | 130.00 | 131.00 | 129.00 | 131.00 | 9,044,800 | 0 |
| 18-Dec-2024 | 129.00 | 132.00 | 129.00 | 131.00 | 7,605,500 | 0 |
| 17-Dec-2024 | 129.00 | 135.00 | 128.00 | 129.00 | 15,924,300 | 0 |
| 16-Dec-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 5,150,300 | 0 |
| 13-Dec-2024 | 131.00 | 131.00 | 129.00 | 130.00 | 9,499,600 | 0 |
| 12-Dec-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 8,278,600 | 0 |
| 11-Dec-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 11,997,600 | 0 |
| 10-Dec-2024 | 130.00 | 132.00 | 129.00 | 130.00 | 5,929,100 | 0 |
| 09-Dec-2024 | 132.00 | 132.00 | 129.00 | 129.00 | 7,254,600 | 0 |
| 06-Dec-2024 | 131.00 | 132.00 | 129.00 | 130.00 | 16,100,700 | 0 |
| 05-Dec-2024 | 131.00 | 135.00 | 129.00 | 129.00 | 21,579,400 | 0 |
| 04-Dec-2024 | 128.00 | 158.00 | 128.00 | 131.00 | 114,361,400 | 0 |
| 03-Dec-2024 | 128.00 | 129.00 | 128.00 | 128.00 | 3,472,400 | 0 |
| 02-Dec-2024 | 128.00 | 129.00 | 128.00 | 128.00 | 1,208,900 | 0 |
| 29-Nov-2024 | 128.00 | 129.00 | 128.00 | 128.00 | 6,155,100 | 0 |