| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 204.00 | 204.00 | 197.00 | 199.00 | 557,500 | 0 |
| 05-May-2025 | 202.00 | 204.00 | 200.00 | 204.00 | 1,659,900 | 0 |
| 02-May-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 1,074,800 | 0 |
| 30-Apr-2025 | 202.00 | 206.00 | 200.00 | 204.00 | 142,600 | 0 |
| 29-Apr-2025 | 199.00 | 204.00 | 199.00 | 202.00 | 1,565,200 | 0 |
| 28-Apr-2025 | 208.00 | 208.00 | 200.00 | 200.00 | 69,300 | 0 |
| 25-Apr-2025 | 202.00 | 204.00 | 202.00 | 202.00 | 17,800 | 0 |
| 24-Apr-2025 | 200.00 | 208.00 | 200.00 | 200.00 | 780,700 | 0 |
| 23-Apr-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 1,370,800 | 0 |
| 22-Apr-2025 | 199.00 | 200.00 | 196.00 | 199.00 | 525,800 | 0 |
| 21-Apr-2025 | 199.00 | 200.00 | 195.00 | 199.00 | 364,800 | 0 |
| 17-Apr-2025 | 200.00 | 200.00 | 199.00 | 200.00 | 51,800 | 0 |
| 16-Apr-2025 | 200.00 | 202.00 | 197.00 | 200.00 | 1,852,400 | 0 |
| 15-Apr-2025 | 193.00 | 202.00 | 193.00 | 200.00 | 1,538,100 | 0 |
| 14-Apr-2025 | 188.00 | 208.00 | 183.00 | 193.00 | 935,000 | 0 |
| 11-Apr-2025 | 188.00 | 188.00 | 186.00 | 188.00 | 23,200 | 0 |
| 10-Apr-2025 | 192.00 | 192.00 | 186.00 | 189.00 | 25,600 | 0 |
| 09-Apr-2025 | 183.00 | 183.00 | 180.00 | 180.00 | 148,800 | 0 |
| 08-Apr-2025 | 191.00 | 191.00 | 183.00 | 183.00 | 96,800 | 0 |
| 27-Mar-2025 | 190.00 | 193.00 | 190.00 | 192.00 | 6,800 | 0 |
| 26-Mar-2025 | 190.00 | 190.00 | 187.00 | 189.00 | 11,400 | 0 |
| 25-Mar-2025 | 183.00 | 193.00 | 183.00 | 186.00 | 96,900 | 0 |
| 24-Mar-2025 | 189.00 | 189.00 | 182.00 | 183.00 | 98,900 | 0 |
| 21-Mar-2025 | 190.00 | 192.00 | 182.00 | 182.00 | 158,500 | 0 |
| 20-Mar-2025 | 192.00 | 192.00 | 190.00 | 190.00 | 42,500 | 0 |
| 19-Mar-2025 | 192.00 | 195.00 | 190.00 | 191.00 | 116,700 | 0 |
| 18-Mar-2025 | 198.00 | 198.00 | 189.00 | 193.00 | 265,000 | 0 |
| 17-Mar-2025 | 192.00 | 193.00 | 191.00 | 192.00 | 31,300 | 0 |
| 14-Mar-2025 | 192.00 | 198.00 | 190.00 | 192.00 | 206,600 | 0 |
| 13-Mar-2025 | 198.00 | 199.00 | 190.00 | 192.00 | 262,200 | 0 |
| 12-Mar-2025 | 202.00 | 202.00 | 198.00 | 198.00 | 68,700 | 0 |
| 11-Mar-2025 | 202.00 | 202.00 | 198.00 | 198.00 | 34,100 | 0 |
| 10-Mar-2025 | 200.00 | 204.00 | 198.00 | 200.00 | 155,900 | 0 |
| 07-Mar-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 222,300 | 0 |
| 06-Mar-2025 | 198.00 | 200.00 | 197.00 | 200.00 | 144,800 | 0 |
| 05-Mar-2025 | 196.00 | 202.00 | 196.00 | 198.00 | 61,700 | 0 |
| 04-Mar-2025 | 198.00 | 200.00 | 195.00 | 196.00 | 93,800 | 0 |
| 03-Mar-2025 | 199.00 | 199.00 | 194.00 | 198.00 | 124,600 | 0 |
| 28-Feb-2025 | 200.00 | 202.00 | 197.00 | 198.00 | 77,300 | 0 |
| 27-Feb-2025 | 198.00 | 200.00 | 196.00 | 199.00 | 397,900 | 0 |
| 26-Feb-2025 | 197.00 | 202.00 | 197.00 | 199.00 | 131,600 | 0 |
| 25-Feb-2025 | 204.00 | 204.00 | 199.00 | 200.00 | 288,800 | 0 |
| 24-Feb-2025 | 202.00 | 204.00 | 200.00 | 204.00 | 243,100 | 0 |
| 21-Feb-2025 | 202.00 | 206.00 | 202.00 | 202.00 | 86,000 | 0 |
| 20-Feb-2025 | 206.00 | 206.00 | 200.00 | 202.00 | 329,700 | 0 |
| 19-Feb-2025 | 208.00 | 208.00 | 202.00 | 202.00 | 633,300 | 0 |
| 18-Feb-2025 | 208.00 | 208.00 | 204.00 | 208.00 | 131,000 | 0 |
| 17-Feb-2025 | 204.00 | 208.00 | 202.00 | 208.00 | 1,191,100 | 0 |
| 14-Feb-2025 | 212.00 | 212.00 | 194.00 | 208.00 | 1,070,400 | 0 |
| 13-Feb-2025 | 204.00 | 210.00 | 204.00 | 208.00 | 586,300 | 0 |
| 12-Feb-2025 | 202.00 | 208.00 | 202.00 | 204.00 | 232,300 | 0 |
| 11-Feb-2025 | 208.00 | 208.00 | 202.00 | 202.00 | 503,900 | 0 |
| 10-Feb-2025 | 212.00 | 212.00 | 204.00 | 206.00 | 324,900 | 0 |
| 07-Feb-2025 | 212.00 | 214.00 | 206.00 | 208.00 | 563,400 | 0 |
| 06-Feb-2025 | 214.00 | 214.00 | 208.00 | 210.00 | 587,200 | 0 |
| 05-Feb-2025 | 212.00 | 216.00 | 210.00 | 214.00 | 469,500 | 0 |
| 04-Feb-2025 | 218.00 | 218.00 | 208.00 | 214.00 | 1,975,400 | 0 |
| 03-Feb-2025 | 268.00 | 276.00 | 206.00 | 216.00 | 10,624,200 | 0 |
| 31-Jan-2025 | 204.00 | 256.00 | 204.00 | 256.00 | 19,777,500 | 0 |
| 30-Jan-2025 | 202.00 | 210.00 | 202.00 | 206.00 | 64,000 | 0 |
| 24-Jan-2025 | 208.00 | 208.00 | 204.00 | 204.00 | 52,700 | 0 |
| 23-Jan-2025 | 206.00 | 210.00 | 204.00 | 204.00 | 41,200 | 0 |
| 22-Jan-2025 | 208.00 | 208.00 | 204.00 | 204.00 | 150,100 | 0 |
| 21-Jan-2025 | 214.00 | 214.00 | 202.00 | 202.00 | 233,700 | 0 |
| 20-Jan-2025 | 199.00 | 212.00 | 199.00 | 210.00 | 409,300 | 0 |
| 17-Jan-2025 | 204.00 | 204.00 | 198.00 | 199.00 | 303,800 | 0 |
| 16-Jan-2025 | 200.00 | 206.00 | 199.00 | 204.00 | 357,000 | 0 |
| 15-Jan-2025 | 204.00 | 212.00 | 200.00 | 200.00 | 294,200 | 0 |
| 14-Jan-2025 | 208.00 | 210.00 | 202.00 | 204.00 | 231,700 | 0 |
| 13-Jan-2025 | 210.00 | 220.00 | 206.00 | 208.00 | 349,400 | 0 |
| 10-Jan-2025 | 202.00 | 220.00 | 200.00 | 204.00 | 557,600 | 0 |
| 09-Jan-2025 | 218.00 | 222.00 | 200.00 | 202.00 | 875,500 | 0 |
| 08-Jan-2025 | 224.00 | 226.00 | 218.00 | 220.00 | 654,600 | 0 |
| 07-Jan-2025 | 222.00 | 226.00 | 222.00 | 224.00 | 27,800 | 0 |
| 06-Jan-2025 | 222.00 | 224.00 | 220.00 | 224.00 | 93,100 | 0 |
| 03-Jan-2025 | 226.00 | 226.00 | 220.00 | 222.00 | 340,700 | 0 |
| 02-Jan-2025 | 222.00 | 228.00 | 220.00 | 222.00 | 4,357,400 | 0 |
| 30-Dec-2024 | 226.00 | 226.00 | 218.00 | 220.00 | 280,400 | 0 |
| 27-Dec-2024 | 230.00 | 238.00 | 222.00 | 222.00 | 1,019,600 | 0 |
| 24-Dec-2024 | 258.00 | 258.00 | 240.00 | 244.00 | 2,187,400 | 0 |
| 23-Dec-2024 | 260.00 | 268.00 | 258.00 | 260.00 | 2,411,000 | 0 |
| 20-Dec-2024 | 262.00 | 264.00 | 258.00 | 260.00 | 455,700 | 0 |
| 19-Dec-2024 | 270.00 | 274.00 | 262.00 | 262.00 | 339,800 | 0 |
| 18-Dec-2024 | 264.00 | 270.00 | 264.00 | 270.00 | 1,853,100 | 0 |
| 17-Dec-2024 | 270.00 | 292.00 | 260.00 | 268.00 | 3,569,000 | 0 |
| 16-Dec-2024 | 272.00 | 274.00 | 266.00 | 270.00 | 517,000 | 0 |
| 13-Dec-2024 | 266.00 | 274.00 | 264.00 | 270.00 | 488,300 | 0 |
| 12-Dec-2024 | 264.00 | 290.00 | 262.00 | 266.00 | 2,299,500 | 0 |
| 11-Dec-2024 | 270.00 | 272.00 | 264.00 | 264.00 | 468,900 | 0 |
| 10-Dec-2024 | 266.00 | 270.00 | 264.00 | 266.00 | 131,300 | 0 |
| 09-Dec-2024 | 268.00 | 270.00 | 264.00 | 266.00 | 366,700 | 0 |
| 06-Dec-2024 | 272.00 | 272.00 | 262.00 | 266.00 | 546,000 | 0 |
| 05-Dec-2024 | 266.00 | 276.00 | 258.00 | 270.00 | 356,400 | 0 |
| 04-Dec-2024 | 320.00 | 320.00 | 250.00 | 264.00 | 2,696,000 | 0 |
| 03-Dec-2024 | 246.25 | 274.66 | 243.09 | 263.61 | 6,662,012 | 0 |
| 02-Dec-2024 | 241.52 | 254.14 | 239.94 | 246.25 | 3,854,087 | 0 |
| 29-Nov-2024 | 246.25 | 247.83 | 241.52 | 243.09 | 902,484 | 0 |
| 28-Nov-2024 | 241.52 | 249.41 | 238.36 | 244.67 | 5,528,174 | 0 |
| 26-Nov-2024 | 258.88 | 258.88 | 238.36 | 239.94 | 4,022,218 | 0 |
| 25-Nov-2024 | 252.57 | 260.46 | 252.57 | 254.14 | 8,029,105 | 0 |