| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 158.00 | 163.00 | 156.00 | 162.00 | 5,905,100 | 0 |
| 05-May-2025 | 156.00 | 159.00 | 154.00 | 155.00 | 1,882,000 | 0 |
| 02-May-2025 | 155.00 | 160.00 | 154.00 | 156.00 | 1,327,900 | 0 |
| 30-Apr-2025 | 157.00 | 158.00 | 154.00 | 156.00 | 2,078,900 | 0 |
| 29-Apr-2025 | 157.00 | 164.00 | 154.00 | 157.00 | 3,210,400 | 0 |
| 28-Apr-2025 | 156.00 | 158.00 | 154.00 | 156.00 | 1,893,600 | 0 |
| 25-Apr-2025 | 157.00 | 158.00 | 154.00 | 156.00 | 1,041,900 | 0 |
| 24-Apr-2025 | 157.00 | 163.00 | 153.00 | 157.00 | 1,613,800 | 0 |
| 23-Apr-2025 | 155.00 | 157.00 | 151.00 | 155.00 | 2,440,000 | 0 |
| 22-Apr-2025 | 161.00 | 169.00 | 152.00 | 153.00 | 3,656,400 | 0 |
| 21-Apr-2025 | 158.00 | 163.00 | 155.00 | 159.00 | 926,000 | 0 |
| 17-Apr-2025 | 157.00 | 163.00 | 156.00 | 158.00 | 1,113,300 | 0 |
| 16-Apr-2025 | 163.00 | 165.00 | 156.00 | 157.00 | 3,326,800 | 0 |
| 15-Apr-2025 | 167.00 | 168.00 | 158.00 | 163.00 | 2,781,400 | 0 |
| 14-Apr-2025 | 167.00 | 177.00 | 163.00 | 167.00 | 892,300 | 0 |
| 11-Apr-2025 | 173.00 | 179.00 | 159.00 | 167.00 | 829,000 | 0 |
| 10-Apr-2025 | 154.00 | 188.00 | 150.00 | 169.00 | 1,085,400 | 0 |
| 09-Apr-2025 | 157.00 | 162.00 | 152.00 | 154.00 | 108,000 | 0 |
| 08-Apr-2025 | 175.00 | 175.00 | 153.00 | 157.00 | 521,700 | 0 |
| 27-Mar-2025 | 185.00 | 185.00 | 175.00 | 178.00 | 472,700 | 0 |
| 26-Mar-2025 | 167.00 | 200.00 | 150.00 | 179.00 | 2,091,200 | 0 |
| 25-Mar-2025 | 165.00 | 173.00 | 154.00 | 162.00 | 176,700 | 0 |
| 24-Mar-2025 | 189.00 | 189.00 | 148.00 | 166.00 | 1,520,100 | 0 |
| 21-Mar-2025 | 196.00 | 208.00 | 182.00 | 188.00 | 1,256,400 | 0 |
| 20-Mar-2025 | 179.00 | 214.00 | 175.00 | 196.00 | 3,178,500 | 0 |
| 19-Mar-2025 | 177.00 | 192.00 | 172.00 | 179.00 | 1,361,400 | 0 |
| 18-Mar-2025 | 189.00 | 189.00 | 141.00 | 177.00 | 1,786,700 | 0 |
| 17-Mar-2025 | 196.00 | 202.00 | 160.00 | 189.00 | 7,116,000 | 0 |
| 14-Mar-2025 | 224.00 | 224.00 | 193.00 | 196.00 | 1,795,600 | 0 |
| 13-Mar-2025 | 214.00 | 236.00 | 210.00 | 220.00 | 1,986,800 | 0 |
| 12-Mar-2025 | 240.00 | 250.00 | 198.00 | 216.00 | 3,313,200 | 0 |
| 11-Mar-2025 | 240.00 | 246.00 | 228.00 | 234.00 | 4,178,000 | 0 |
| 10-Mar-2025 | 290.00 | 332.00 | 210.00 | 250.00 | 30,814,500 | 0 |
| 07-Mar-2025 | 248.00 | 300.00 | 190.00 | 278.00 | 31,788,200 | 0 |
| 06-Mar-2025 | 216.00 | 262.00 | 212.00 | 248.00 | 19,773,400 | 0 |
| 05-Mar-2025 | 150.00 | 195.00 | 149.00 | 195.00 | 34,022,700 | 0 |
| 04-Mar-2025 | 119.00 | 160.00 | 119.00 | 145.00 | 26,799,700 | 0 |
| 03-Mar-2025 | 115.00 | 119.00 | 114.00 | 119.00 | 956,500 | 0 |
| 28-Feb-2025 | 111.00 | 116.00 | 111.00 | 114.00 | 220,100 | 0 |
| 27-Feb-2025 | 116.00 | 116.00 | 113.00 | 113.00 | 205,400 | 0 |
| 26-Feb-2025 | 112.00 | 117.00 | 112.00 | 116.00 | 855,800 | 0 |
| 25-Feb-2025 | 115.00 | 115.00 | 109.00 | 114.00 | 876,700 | 0 |
| 24-Feb-2025 | 117.00 | 122.00 | 114.00 | 114.00 | 9,035,100 | 0 |
| 21-Feb-2025 | 112.00 | 120.00 | 112.00 | 117.00 | 4,853,800 | 0 |
| 20-Feb-2025 | 109.00 | 116.00 | 107.00 | 112.00 | 1,101,000 | 0 |
| 19-Feb-2025 | 108.00 | 109.00 | 105.00 | 109.00 | 464,600 | 0 |
| 18-Feb-2025 | 108.00 | 111.00 | 106.00 | 108.00 | 314,300 | 0 |
| 17-Feb-2025 | 108.00 | 109.00 | 106.00 | 108.00 | 135,300 | 0 |
| 14-Feb-2025 | 115.00 | 115.00 | 106.00 | 107.00 | 430,200 | 0 |
| 13-Feb-2025 | 116.00 | 116.00 | 110.00 | 113.00 | 168,300 | 0 |
| 12-Feb-2025 | 108.00 | 120.00 | 102.00 | 115.00 | 4,924,700 | 0 |
| 11-Feb-2025 | 110.00 | 118.00 | 105.00 | 107.00 | 954,400 | 0 |
| 10-Feb-2025 | 120.00 | 125.00 | 110.00 | 110.00 | 2,559,100 | 0 |
| 07-Feb-2025 | 131.00 | 131.00 | 120.00 | 120.00 | 5,144,700 | 0 |
| 06-Feb-2025 | 141.00 | 146.00 | 124.00 | 130.00 | 21,474,400 | 0 |
| 05-Feb-2025 | 123.00 | 166.00 | 123.00 | 139.00 | 54,279,000 | 0 |
| 04-Feb-2025 | 122.00 | 123.00 | 121.00 | 123.00 | 65,600 | 0 |
| 03-Feb-2025 | 120.00 | 123.00 | 120.00 | 122.00 | 190,900 | 0 |
| 31-Jan-2025 | 121.00 | 121.00 | 120.00 | 120.00 | 19,500 | 0 |
| 30-Jan-2025 | 121.00 | 121.00 | 120.00 | 120.00 | 15,800 | 0 |
| 24-Jan-2025 | 120.00 | 121.00 | 120.00 | 121.00 | 139,100 | 0 |
| 23-Jan-2025 | 121.00 | 122.00 | 120.00 | 120.00 | 29,800 | 0 |
| 22-Jan-2025 | 122.00 | 122.00 | 120.00 | 120.00 | 183,300 | 0 |
| 21-Jan-2025 | 122.00 | 122.00 | 120.00 | 121.00 | 446,600 | 0 |
| 20-Jan-2025 | 123.00 | 123.00 | 121.00 | 122.00 | 34,800 | 0 |
| 17-Jan-2025 | 122.00 | 124.00 | 122.00 | 122.00 | 44,100 | 0 |
| 16-Jan-2025 | 125.00 | 125.00 | 121.00 | 123.00 | 841,700 | 0 |
| 15-Jan-2025 | 131.00 | 131.00 | 125.00 | 126.00 | 1,260,900 | 0 |
| 14-Jan-2025 | 130.00 | 131.00 | 129.00 | 131.00 | 85,300 | 0 |
| 13-Jan-2025 | 130.00 | 131.00 | 129.00 | 130.00 | 65,000 | 0 |
| 10-Jan-2025 | 131.00 | 131.00 | 130.00 | 130.00 | 104,600 | 0 |
| 09-Jan-2025 | 130.00 | 132.00 | 129.00 | 131.00 | 898,700 | 0 |
| 08-Jan-2025 | 132.00 | 132.00 | 129.00 | 130.00 | 208,300 | 0 |
| 07-Jan-2025 | 133.00 | 133.00 | 131.00 | 131.00 | 280,900 | 0 |
| 06-Jan-2025 | 134.00 | 134.00 | 132.00 | 132.00 | 73,400 | 0 |
| 03-Jan-2025 | 132.00 | 135.00 | 131.00 | 133.00 | 739,100 | 0 |
| 02-Jan-2025 | 133.00 | 133.00 | 132.00 | 132.00 | 522,300 | 0 |
| 30-Dec-2024 | 133.00 | 133.00 | 130.00 | 132.00 | 769,600 | 0 |
| 27-Dec-2024 | 133.00 | 133.00 | 132.00 | 132.00 | 1,134,000 | 0 |
| 24-Dec-2024 | 136.00 | 136.00 | 134.00 | 134.00 | 723,300 | 0 |
| 23-Dec-2024 | 135.00 | 140.00 | 135.00 | 136.00 | 2,249,500 | 0 |
| 20-Dec-2024 | 134.00 | 137.00 | 133.00 | 136.00 | 1,505,000 | 0 |
| 19-Dec-2024 | 135.00 | 136.00 | 133.00 | 134.00 | 1,473,300 | 0 |
| 18-Dec-2024 | 133.00 | 137.00 | 133.00 | 135.00 | 1,819,800 | 0 |
| 17-Dec-2024 | 134.00 | 135.00 | 132.00 | 134.00 | 12,973,000 | 0 |
| 16-Dec-2024 | 134.00 | 135.00 | 132.00 | 134.00 | 15,971,300 | 0 |
| 13-Dec-2024 | 134.00 | 136.00 | 132.00 | 135.00 | 20,716,000 | 0 |
| 12-Dec-2024 | 140.00 | 141.00 | 132.00 | 135.00 | 20,611,400 | 0 |
| 11-Dec-2024 | 142.00 | 144.00 | 140.00 | 140.00 | 15,006,600 | 0 |
| 10-Dec-2024 | 144.00 | 146.00 | 140.00 | 142.00 | 13,409,700 | 0 |
| 09-Dec-2024 | 152.00 | 154.00 | 143.00 | 145.00 | 19,914,600 | 0 |
| 06-Dec-2024 | 157.00 | 159.00 | 150.00 | 152.00 | 21,438,300 | 0 |
| 05-Dec-2024 | 159.00 | 161.00 | 155.00 | 158.00 | 14,877,500 | 0 |
| 04-Dec-2024 | 162.00 | 165.00 | 158.00 | 160.00 | 21,144,800 | 0 |
| 03-Dec-2024 | 159.00 | 164.00 | 159.00 | 162.00 | 3,910,200 | 0 |
| 02-Dec-2024 | 174.00 | 177.00 | 159.00 | 160.00 | 6,741,000 | 0 |
| 29-Nov-2024 | 171.00 | 177.00 | 170.00 | 175.00 | 4,348,900 | 0 |
| 28-Nov-2024 | 180.00 | 182.00 | 168.00 | 172.00 | 4,072,500 | 0 |
| 26-Nov-2024 | 191.00 | 194.00 | 180.00 | 181.00 | 6,427,300 | 0 |
| 25-Nov-2024 | 191.00 | 193.00 | 190.00 | 192.00 | 2,186,700 | 0 |