| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 166.00 | 169.00 | 161.00 | 161.00 | 2,812,100 | 0 |
| 05-May-2025 | 165.00 | 171.00 | 161.00 | 167.00 | 18,580,900 | 0 |
| 02-May-2025 | 168.00 | 171.00 | 164.00 | 169.00 | 823,400 | 0 |
| 30-Apr-2025 | 174.00 | 175.00 | 162.00 | 168.00 | 3,198,500 | 0 |
| 29-Apr-2025 | 172.00 | 175.00 | 169.00 | 173.00 | 2,980,500 | 0 |
| 28-Apr-2025 | 175.00 | 179.00 | 169.00 | 170.00 | 19,868,700 | 0 |
| 25-Apr-2025 | 172.00 | 176.00 | 170.00 | 173.00 | 2,153,300 | 0 |
| 24-Apr-2025 | 190.00 | 208.00 | 170.00 | 171.00 | 47,898,800 | 0 |
| 23-Apr-2025 | 152.00 | 197.00 | 148.00 | 185.00 | 26,527,200 | 0 |
| 22-Apr-2025 | 150.00 | 156.00 | 150.00 | 150.00 | 1,451,000 | 0 |
| 21-Apr-2025 | 160.00 | 160.00 | 150.00 | 150.00 | 1,606,300 | 0 |
| 17-Apr-2025 | 141.00 | 181.00 | 138.00 | 160.00 | 45,937,800 | 0 |
| 16-Apr-2025 | 138.00 | 141.00 | 138.00 | 139.00 | 357,500 | 0 |
| 15-Apr-2025 | 138.00 | 141.00 | 137.00 | 138.00 | 523,700 | 0 |
| 14-Apr-2025 | 144.00 | 144.00 | 137.00 | 137.00 | 1,852,100 | 0 |
| 11-Apr-2025 | 133.00 | 160.00 | 133.00 | 142.00 | 34,063,700 | 0 |
| 10-Apr-2025 | 130.00 | 148.00 | 130.00 | 132.00 | 313,900 | 0 |
| 09-Apr-2025 | 130.00 | 134.00 | 129.00 | 130.00 | 889,100 | 0 |
| 08-Apr-2025 | 128.00 | 138.00 | 126.00 | 129.00 | 558,700 | 0 |
| 27-Mar-2025 | 135.00 | 159.00 | 132.00 | 140.00 | 32,987,700 | 0 |
| 26-Mar-2025 | 139.00 | 141.00 | 133.00 | 133.00 | 1,491,600 | 0 |
| 25-Mar-2025 | 143.00 | 143.00 | 131.00 | 138.00 | 740,800 | 0 |
| 24-Mar-2025 | 141.00 | 143.00 | 121.00 | 141.00 | 1,218,200 | 0 |
| 21-Mar-2025 | 137.00 | 165.00 | 133.00 | 141.00 | 37,124,400 | 0 |
| 20-Mar-2025 | 147.00 | 151.00 | 129.00 | 137.00 | 2,200,300 | 0 |
| 19-Mar-2025 | 159.00 | 159.00 | 147.00 | 147.00 | 160,200 | 0 |
| 18-Mar-2025 | 161.00 | 163.00 | 145.00 | 155.00 | 634,400 | 0 |
| 17-Mar-2025 | 166.00 | 166.00 | 157.00 | 162.00 | 36,300,500 | 0 |
| 14-Mar-2025 | 170.00 | 170.00 | 162.00 | 163.00 | 507,300 | 0 |
| 13-Mar-2025 | 170.00 | 170.00 | 164.00 | 169.00 | 223,500 | 0 |
| 12-Mar-2025 | 174.00 | 174.00 | 162.00 | 168.00 | 743,200 | 0 |
| 11-Mar-2025 | 170.00 | 177.00 | 167.00 | 174.00 | 29,614,900 | 0 |
| 10-Mar-2025 | 171.00 | 174.00 | 166.00 | 170.00 | 610,100 | 0 |
| 07-Mar-2025 | 173.00 | 173.00 | 166.00 | 170.00 | 220,500 | 0 |
| 06-Mar-2025 | 174.00 | 177.00 | 169.00 | 172.00 | 655,000 | 0 |
| 05-Mar-2025 | 168.00 | 177.00 | 167.00 | 174.00 | 58,009,300 | 0 |
| 04-Mar-2025 | 177.00 | 179.00 | 161.00 | 168.00 | 256,200 | 0 |
| 03-Mar-2025 | 167.00 | 184.00 | 166.00 | 175.00 | 620,400 | 0 |
| 28-Feb-2025 | 171.00 | 171.00 | 161.00 | 167.00 | 603,300 | 0 |
| 27-Feb-2025 | 169.00 | 175.00 | 168.00 | 171.00 | 29,080,000 | 0 |
| 26-Feb-2025 | 177.00 | 180.00 | 168.00 | 173.00 | 264,700 | 0 |
| 25-Feb-2025 | 184.00 | 184.00 | 176.00 | 177.00 | 321,300 | 0 |
| 24-Feb-2025 | 185.00 | 185.00 | 180.00 | 181.00 | 1,510,000 | 0 |
| 21-Feb-2025 | 183.00 | 183.00 | 177.00 | 182.00 | 55,492,800 | 0 |
| 20-Feb-2025 | 180.00 | 184.00 | 179.00 | 181.00 | 213,400 | 0 |
| 19-Feb-2025 | 182.00 | 183.00 | 174.00 | 180.00 | 251,200 | 0 |
| 18-Feb-2025 | 179.00 | 184.00 | 179.00 | 180.00 | 344,600 | 0 |
| 17-Feb-2025 | 178.00 | 186.00 | 176.00 | 179.00 | 28,085,600 | 0 |
| 14-Feb-2025 | 176.00 | 180.00 | 174.00 | 178.00 | 247,900 | 0 |
| 13-Feb-2025 | 173.00 | 177.00 | 168.00 | 173.00 | 334,500 | 0 |
| 12-Feb-2025 | 180.00 | 180.00 | 170.00 | 173.00 | 1,501,900 | 0 |
| 11-Feb-2025 | 177.00 | 185.00 | 175.00 | 180.00 | 55,152,000 | 0 |
| 10-Feb-2025 | 176.00 | 189.00 | 173.00 | 177.00 | 1,705,000 | 0 |
| 07-Feb-2025 | 183.00 | 184.00 | 176.00 | 180.00 | 264,300 | 0 |
| 06-Feb-2025 | 190.00 | 191.00 | 181.00 | 183.00 | 1,387,500 | 0 |
| 05-Feb-2025 | 176.00 | 195.00 | 176.00 | 190.00 | 54,099,800 | 0 |
| 04-Feb-2025 | 180.00 | 186.00 | 178.00 | 181.00 | 1,585,400 | 0 |
| 03-Feb-2025 | 185.00 | 187.00 | 175.00 | 180.00 | 1,481,200 | 0 |
| 31-Jan-2025 | 185.00 | 194.00 | 178.00 | 185.00 | 2,697,200 | 0 |
| 30-Jan-2025 | 188.00 | 188.00 | 172.00 | 180.00 | 27,548,000 | 0 |
| 24-Jan-2025 | 195.00 | 195.00 | 188.00 | 188.00 | 457,900 | 0 |
| 23-Jan-2025 | 194.00 | 199.00 | 192.00 | 192.00 | 481,300 | 0 |
| 22-Jan-2025 | 202.00 | 212.00 | 170.00 | 191.00 | 3,685,300 | 0 |
| 21-Jan-2025 | 199.00 | 202.00 | 195.00 | 202.00 | 49,445,000 | 0 |
| 20-Jan-2025 | 197.00 | 202.00 | 195.00 | 198.00 | 306,700 | 0 |
| 17-Jan-2025 | 202.00 | 202.00 | 195.00 | 197.00 | 210,400 | 0 |
| 16-Jan-2025 | 202.00 | 202.00 | 194.00 | 198.00 | 1,313,100 | 0 |
| 15-Jan-2025 | 197.00 | 204.00 | 192.00 | 202.00 | 47,059,200 | 0 |
| 14-Jan-2025 | 202.00 | 202.00 | 192.00 | 192.00 | 319,700 | 0 |
| 13-Jan-2025 | 204.00 | 206.00 | 195.00 | 200.00 | 1,122,700 | 0 |
| 10-Jan-2025 | 202.00 | 208.00 | 195.00 | 202.00 | 512,600 | 0 |
| 09-Jan-2025 | 206.00 | 210.00 | 198.00 | 202.00 | 22,987,500 | 0 |
| 08-Jan-2025 | 208.00 | 210.00 | 200.00 | 206.00 | 507,400 | 0 |
| 07-Jan-2025 | 228.00 | 228.00 | 204.00 | 208.00 | 2,565,000 | 0 |
| 06-Jan-2025 | 206.00 | 236.00 | 206.00 | 226.00 | 8,024,300 | 0 |
| 03-Jan-2025 | 198.00 | 214.00 | 195.00 | 206.00 | 46,444,500 | 0 |
| 02-Jan-2025 | 195.00 | 200.00 | 193.00 | 197.00 | 888,900 | 0 |
| 30-Dec-2024 | 198.00 | 200.00 | 190.00 | 195.00 | 1,082,200 | 0 |
| 27-Dec-2024 | 196.00 | 202.00 | 196.00 | 196.00 | 409,500 | 0 |
| 24-Dec-2024 | 202.00 | 204.00 | 196.00 | 196.00 | 25,721,900 | 0 |
| 23-Dec-2024 | 200.00 | 210.00 | 197.00 | 200.00 | 1,002,300 | 0 |
| 20-Dec-2024 | 208.00 | 208.00 | 197.00 | 198.00 | 331,600 | 0 |
| 19-Dec-2024 | 210.00 | 216.00 | 197.00 | 200.00 | 1,301,500 | 0 |
| 18-Dec-2024 | 196.00 | 216.00 | 194.00 | 210.00 | 46,906,600 | 0 |
| 17-Dec-2024 | 204.00 | 208.00 | 197.00 | 197.00 | 1,679,000 | 0 |
| 16-Dec-2024 | 210.00 | 210.00 | 204.00 | 204.00 | 418,200 | 0 |
| 13-Dec-2024 | 218.00 | 218.00 | 210.00 | 212.00 | 466,200 | 0 |
| 12-Dec-2024 | 218.00 | 224.00 | 214.00 | 216.00 | 45,340,900 | 0 |
| 11-Dec-2024 | 222.00 | 222.00 | 216.00 | 216.00 | 330,500 | 0 |
| 10-Dec-2024 | 224.00 | 224.00 | 216.00 | 220.00 | 774,200 | 0 |
| 09-Dec-2024 | 228.00 | 230.00 | 220.00 | 220.00 | 1,517,000 | 0 |
| 06-Dec-2024 | 230.00 | 230.00 | 220.00 | 228.00 | 21,325,300 | 0 |
| 05-Dec-2024 | 226.00 | 228.00 | 222.00 | 228.00 | 601,500 | 0 |
| 04-Dec-2024 | 222.00 | 232.00 | 220.00 | 226.00 | 1,592,500 | 0 |
| 03-Dec-2024 | 226.00 | 230.00 | 220.00 | 222.00 | 931,200 | 0 |
| 02-Dec-2024 | 214.00 | 226.00 | 212.00 | 224.00 | 40,485,900 | 0 |
| 29-Nov-2024 | 224.00 | 224.00 | 212.00 | 214.00 | 445,500 | 0 |
| 28-Nov-2024 | 228.00 | 228.00 | 212.00 | 224.00 | 1,524,300 | 0 |
| 26-Nov-2024 | 230.00 | 230.00 | 222.00 | 224.00 | 1,123,300 | 0 |
| 25-Nov-2024 | 230.00 | 240.00 | 224.00 | 228.00 | 37,658,600 | 0 |