| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 212.00 | 212.00 | 204.00 | 208.00 | 2,139,100 | 0 |
| 05-May-2025 | 206.00 | 216.00 | 206.00 | 210.00 | 4,045,600 | 0 |
| 02-May-2025 | 206.00 | 208.00 | 202.00 | 206.00 | 2,466,100 | 0 |
| 30-Apr-2025 | 200.00 | 212.00 | 198.00 | 206.00 | 3,561,600 | 0 |
| 29-Apr-2025 | 204.00 | 206.00 | 197.00 | 200.00 | 1,086,500 | 0 |
| 28-Apr-2025 | 197.00 | 204.00 | 197.00 | 204.00 | 2,458,700 | 0 |
| 25-Apr-2025 | 193.00 | 196.00 | 193.00 | 196.00 | 522,500 | 0 |
| 24-Apr-2025 | 194.00 | 195.00 | 190.00 | 194.00 | 703,000 | 0 |
| 23-Apr-2025 | 191.00 | 197.00 | 187.00 | 194.00 | 2,047,500 | 0 |
| 22-Apr-2025 | 194.00 | 198.00 | 194.00 | 195.00 | 1,765,700 | 0 |
| 21-Apr-2025 | 194.00 | 197.00 | 193.00 | 194.00 | 338,900 | 0 |
| 17-Apr-2025 | 192.00 | 196.00 | 192.00 | 194.00 | 1,001,700 | 0 |
| 16-Apr-2025 | 194.00 | 196.00 | 190.00 | 192.00 | 713,500 | 0 |
| 15-Apr-2025 | 196.00 | 198.00 | 193.00 | 193.00 | 743,900 | 0 |
| 14-Apr-2025 | 193.00 | 195.00 | 191.00 | 194.00 | 630,700 | 0 |
| 11-Apr-2025 | 192.00 | 194.00 | 190.00 | 192.00 | 736,800 | 0 |
| 10-Apr-2025 | 182.00 | 194.00 | 182.00 | 192.00 | 1,058,300 | 0 |
| 09-Apr-2025 | 179.00 | 182.00 | 178.00 | 181.00 | 719,400 | 0 |
| 08-Apr-2025 | 188.00 | 188.00 | 176.00 | 179.00 | 1,754,200 | 0 |
| 27-Mar-2025 | 192.00 | 192.00 | 188.00 | 190.00 | 315,100 | 0 |
| 26-Mar-2025 | 188.00 | 194.00 | 188.00 | 192.00 | 1,103,300 | 0 |
| 25-Mar-2025 | 189.00 | 190.00 | 187.00 | 188.00 | 1,042,600 | 0 |
| 24-Mar-2025 | 191.00 | 191.00 | 187.00 | 189.00 | 334,800 | 0 |
| 21-Mar-2025 | 193.00 | 196.00 | 188.00 | 191.00 | 576,900 | 0 |
| 20-Mar-2025 | 195.00 | 195.00 | 193.00 | 194.00 | 39,000 | 0 |
| 19-Mar-2025 | 193.00 | 196.00 | 190.00 | 195.00 | 402,200 | 0 |
| 18-Mar-2025 | 195.00 | 195.00 | 188.00 | 193.00 | 489,300 | 0 |
| 17-Mar-2025 | 193.00 | 195.00 | 192.00 | 193.00 | 826,100 | 0 |
| 14-Mar-2025 | 196.00 | 196.00 | 190.00 | 193.00 | 1,189,100 | 0 |
| 13-Mar-2025 | 198.00 | 198.00 | 195.00 | 196.00 | 185,600 | 0 |
| 12-Mar-2025 | 198.00 | 199.00 | 196.00 | 197.00 | 227,800 | 0 |
| 11-Mar-2025 | 197.00 | 199.00 | 196.00 | 198.00 | 287,000 | 0 |
| 10-Mar-2025 | 198.00 | 200.00 | 196.00 | 197.00 | 513,800 | 0 |
| 07-Mar-2025 | 194.00 | 197.00 | 193.00 | 197.00 | 241,500 | 0 |
| 06-Mar-2025 | 196.00 | 197.00 | 195.00 | 196.00 | 439,400 | 0 |
| 05-Mar-2025 | 194.00 | 197.00 | 193.00 | 196.00 | 297,600 | 0 |
| 04-Mar-2025 | 198.00 | 198.00 | 190.00 | 194.00 | 401,200 | 0 |
| 03-Mar-2025 | 192.00 | 198.00 | 192.00 | 196.00 | 282,500 | 0 |
| 28-Feb-2025 | 199.00 | 199.00 | 191.00 | 192.00 | 407,800 | 0 |
| 27-Feb-2025 | 196.00 | 198.00 | 193.00 | 198.00 | 246,200 | 0 |
| 26-Feb-2025 | 196.00 | 197.00 | 194.00 | 196.00 | 68,700 | 0 |
| 25-Feb-2025 | 199.00 | 202.00 | 194.00 | 196.00 | 471,800 | 0 |
| 24-Feb-2025 | 198.00 | 202.00 | 195.00 | 198.00 | 598,000 | 0 |
| 21-Feb-2025 | 197.00 | 199.00 | 193.00 | 198.00 | 959,000 | 0 |
| 20-Feb-2025 | 198.00 | 199.00 | 195.00 | 197.00 | 376,500 | 0 |
| 19-Feb-2025 | 200.00 | 202.00 | 197.00 | 198.00 | 1,078,500 | 0 |
| 18-Feb-2025 | 200.00 | 200.00 | 199.00 | 199.00 | 592,300 | 0 |
| 17-Feb-2025 | 200.00 | 202.00 | 198.00 | 200.00 | 648,600 | 0 |
| 14-Feb-2025 | 200.00 | 200.00 | 198.00 | 200.00 | 282,200 | 0 |
| 13-Feb-2025 | 195.00 | 200.00 | 195.00 | 200.00 | 207,300 | 0 |
| 12-Feb-2025 | 192.00 | 196.00 | 192.00 | 194.00 | 339,700 | 0 |
| 11-Feb-2025 | 193.00 | 194.00 | 191.00 | 192.00 | 803,300 | 0 |
| 10-Feb-2025 | 198.00 | 199.00 | 192.00 | 194.00 | 729,400 | 0 |
| 07-Feb-2025 | 199.00 | 204.00 | 194.00 | 198.00 | 465,600 | 0 |
| 06-Feb-2025 | 200.00 | 208.00 | 192.00 | 196.00 | 3,491,500 | 0 |
| 05-Feb-2025 | 200.00 | 202.00 | 200.00 | 202.00 | 128,600 | 0 |
| 04-Feb-2025 | 200.00 | 202.00 | 199.00 | 200.00 | 469,900 | 0 |
| 03-Feb-2025 | 204.00 | 204.00 | 199.00 | 200.00 | 589,200 | 0 |
| 31-Jan-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 3,295,700 | 0 |
| 30-Jan-2025 | 204.00 | 204.00 | 200.00 | 202.00 | 804,100 | 0 |
| 24-Jan-2025 | 204.00 | 204.00 | 202.00 | 204.00 | 126,800 | 0 |
| 23-Jan-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 431,900 | 0 |
| 22-Jan-2025 | 206.00 | 206.00 | 204.00 | 206.00 | 321,800 | 0 |
| 21-Jan-2025 | 206.00 | 206.00 | 204.00 | 206.00 | 374,500 | 0 |
| 20-Jan-2025 | 206.00 | 206.00 | 202.00 | 204.00 | 254,000 | 0 |
| 17-Jan-2025 | 208.00 | 208.00 | 204.00 | 206.00 | 645,500 | 0 |
| 16-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 299,200 | 0 |
| 15-Jan-2025 | 202.00 | 208.00 | 202.00 | 206.00 | 579,900 | 0 |
| 14-Jan-2025 | 202.00 | 204.00 | 200.00 | 202.00 | 72,000 | 0 |
| 13-Jan-2025 | 204.00 | 206.00 | 200.00 | 202.00 | 356,700 | 0 |
| 10-Jan-2025 | 202.00 | 206.00 | 202.00 | 204.00 | 326,600 | 0 |
| 09-Jan-2025 | 208.00 | 208.00 | 202.00 | 204.00 | 637,700 | 0 |
| 08-Jan-2025 | 208.00 | 208.00 | 206.00 | 208.00 | 119,100 | 0 |
| 07-Jan-2025 | 208.00 | 208.00 | 206.00 | 208.00 | 565,300 | 0 |
| 06-Jan-2025 | 208.00 | 210.00 | 206.00 | 208.00 | 190,700 | 0 |
| 03-Jan-2025 | 208.00 | 212.00 | 208.00 | 208.00 | 233,800 | 0 |
| 02-Jan-2025 | 210.00 | 210.00 | 206.00 | 208.00 | 1,200,900 | 0 |
| 30-Dec-2024 | 210.00 | 212.00 | 208.00 | 208.00 | 825,000 | 0 |
| 27-Dec-2024 | 210.00 | 212.00 | 208.00 | 210.00 | 353,500 | 0 |
| 24-Dec-2024 | 210.00 | 212.00 | 210.00 | 210.00 | 121,100 | 0 |
| 23-Dec-2024 | 210.00 | 212.00 | 208.00 | 210.00 | 211,900 | 0 |
| 20-Dec-2024 | 206.00 | 210.00 | 204.00 | 208.00 | 280,400 | 0 |
| 19-Dec-2024 | 210.00 | 212.00 | 206.00 | 206.00 | 1,129,800 | 0 |
| 18-Dec-2024 | 218.00 | 218.00 | 210.00 | 210.00 | 540,600 | 0 |
| 17-Dec-2024 | 214.00 | 216.00 | 212.00 | 214.00 | 1,228,300 | 0 |
| 16-Dec-2024 | 216.00 | 218.00 | 214.00 | 216.00 | 1,140,700 | 0 |
| 13-Dec-2024 | 218.00 | 220.00 | 216.00 | 216.00 | 726,000 | 0 |
| 12-Dec-2024 | 220.00 | 220.00 | 218.00 | 218.00 | 115,800 | 0 |
| 11-Dec-2024 | 220.00 | 220.00 | 216.00 | 220.00 | 478,700 | 0 |
| 10-Dec-2024 | 220.00 | 222.00 | 218.00 | 218.00 | 473,100 | 0 |
| 09-Dec-2024 | 218.00 | 220.00 | 216.00 | 220.00 | 411,600 | 0 |
| 06-Dec-2024 | 216.00 | 220.00 | 216.00 | 218.00 | 68,700 | 0 |
| 05-Dec-2024 | 216.00 | 218.00 | 216.00 | 216.00 | 163,500 | 0 |
| 04-Dec-2024 | 218.00 | 220.00 | 216.00 | 216.00 | 701,400 | 0 |
| 03-Dec-2024 | 214.00 | 220.00 | 214.00 | 218.00 | 134,300 | 0 |
| 02-Dec-2024 | 216.00 | 220.00 | 214.00 | 214.00 | 508,900 | 0 |
| 29-Nov-2024 | 218.00 | 220.00 | 216.00 | 216.00 | 442,300 | 0 |
| 28-Nov-2024 | 222.00 | 222.00 | 216.00 | 218.00 | 1,637,600 | 0 |
| 26-Nov-2024 | 222.00 | 224.00 | 220.00 | 220.00 | 497,500 | 0 |
| 25-Nov-2024 | 218.00 | 226.00 | 216.00 | 222.00 | 1,361,100 | 0 |