| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 194.00 | 194.00 | 184.00 | 191.00 | 48,900 | 0 |
| 05-May-2025 | 190.00 | 195.00 | 186.00 | 193.00 | 293,500 | 0 |
| 02-May-2025 | 202.00 | 208.00 | 190.00 | 190.00 | 1,544,800 | 0 |
| 30-Apr-2025 | 197.00 | 200.00 | 197.00 | 199.00 | 153,800 | 0 |
| 29-Apr-2025 | 200.00 | 208.00 | 195.00 | 195.00 | 587,100 | 0 |
| 28-Apr-2025 | 198.00 | 214.00 | 198.00 | 204.00 | 333,000 | 0 |
| 25-Apr-2025 | 196.00 | 204.00 | 196.00 | 204.00 | 16,800 | 0 |
| 24-Apr-2025 | 208.00 | 208.00 | 190.00 | 200.00 | 508,500 | 0 |
| 23-Apr-2025 | 204.00 | 214.00 | 194.00 | 208.00 | 315,600 | 0 |
| 22-Apr-2025 | 204.00 | 216.00 | 202.00 | 206.00 | 1,816,400 | 0 |
| 21-Apr-2025 | 204.00 | 218.00 | 204.00 | 212.00 | 141,600 | 0 |
| 17-Apr-2025 | 208.00 | 218.00 | 208.00 | 212.00 | 2,000 | 0 |
| 16-Apr-2025 | 212.00 | 216.00 | 187.00 | 214.00 | 455,600 | 0 |
| 15-Apr-2025 | 212.00 | 218.00 | 212.00 | 218.00 | 138,100 | 0 |
| 14-Apr-2025 | 218.00 | 220.00 | 210.00 | 216.00 | 189,100 | 0 |
| 11-Apr-2025 | 220.00 | 222.00 | 212.00 | 218.00 | 108,000 | 0 |
| 10-Apr-2025 | 218.00 | 222.00 | 216.00 | 218.00 | 489,100 | 0 |
| 09-Apr-2025 | 212.00 | 222.00 | 212.00 | 212.00 | 616,400 | 0 |
| 08-Apr-2025 | 204.00 | 216.00 | 198.00 | 212.00 | 1,127,000 | 0 |
| 27-Mar-2025 | 220.00 | 222.00 | 210.00 | 218.00 | 137,600 | 0 |
| 26-Mar-2025 | 200.00 | 236.00 | 200.00 | 218.00 | 594,400 | 0 |
| 25-Mar-2025 | 195.00 | 230.00 | 195.00 | 210.00 | 1,082,800 | 0 |
| 24-Mar-2025 | 220.00 | 228.00 | 210.00 | 212.00 | 1,448,600 | 0 |
| 21-Mar-2025 | 220.00 | 224.00 | 192.00 | 222.00 | 2,518,800 | 0 |
| 20-Mar-2025 | 212.00 | 232.00 | 204.00 | 214.00 | 381,500 | 0 |
| 19-Mar-2025 | 214.00 | 226.00 | 190.00 | 208.00 | 566,900 | 0 |
| 18-Mar-2025 | 212.00 | 216.00 | 192.00 | 210.00 | 867,200 | 0 |
| 17-Mar-2025 | 220.00 | 220.00 | 196.00 | 212.00 | 445,100 | 0 |
| 14-Mar-2025 | 210.00 | 210.00 | 193.00 | 208.00 | 68,200 | 0 |
| 13-Mar-2025 | 210.00 | 218.00 | 200.00 | 208.00 | 758,500 | 0 |
| 12-Mar-2025 | 204.00 | 210.00 | 200.00 | 202.00 | 368,100 | 0 |
| 11-Mar-2025 | 194.00 | 208.00 | 188.00 | 200.00 | 700,500 | 0 |
| 10-Mar-2025 | 193.00 | 194.00 | 187.00 | 193.00 | 67,000 | 0 |
| 07-Mar-2025 | 192.00 | 193.00 | 186.00 | 193.00 | 136,500 | 0 |
| 06-Mar-2025 | 185.00 | 193.00 | 183.00 | 190.00 | 379,500 | 0 |
| 05-Mar-2025 | 185.00 | 196.00 | 182.00 | 190.00 | 360,900 | 0 |
| 04-Mar-2025 | 185.00 | 196.00 | 181.00 | 192.00 | 394,100 | 0 |
| 03-Mar-2025 | 194.00 | 212.00 | 182.00 | 194.00 | 1,841,000 | 0 |
| 28-Feb-2025 | 198.00 | 206.00 | 184.00 | 196.00 | 306,700 | 0 |
| 27-Feb-2025 | 199.00 | 206.00 | 191.00 | 198.00 | 369,000 | 0 |
| 26-Feb-2025 | 202.00 | 210.00 | 180.00 | 199.00 | 2,878,000 | 0 |
| 25-Feb-2025 | 175.00 | 199.00 | 173.00 | 199.00 | 199,400 | 0 |
| 24-Feb-2025 | 176.00 | 179.00 | 176.00 | 176.00 | 1,700 | 0 |
| 21-Feb-2025 | 176.00 | 180.00 | 176.00 | 177.00 | 24,800 | 0 |
| 20-Feb-2025 | 183.00 | 186.00 | 178.00 | 178.00 | 59,900 | 0 |
| 19-Feb-2025 | 183.00 | 189.00 | 182.00 | 183.00 | 18,100 | 0 |
| 18-Feb-2025 | 188.00 | 189.00 | 182.00 | 188.00 | 50,700 | 0 |
| 17-Feb-2025 | 190.00 | 192.00 | 182.00 | 188.00 | 237,600 | 0 |
| 14-Feb-2025 | 177.00 | 188.00 | 174.00 | 185.00 | 360,700 | 0 |
| 13-Feb-2025 | 169.00 | 178.00 | 161.00 | 177.00 | 224,100 | 0 |
| 12-Feb-2025 | 167.00 | 171.00 | 162.00 | 169.00 | 17,700 | 0 |
| 11-Feb-2025 | 164.00 | 170.00 | 153.00 | 170.00 | 113,600 | 0 |
| 10-Feb-2025 | 160.00 | 164.00 | 151.00 | 160.00 | 57,900 | 0 |
| 07-Feb-2025 | 150.00 | 167.00 | 150.00 | 153.00 | 23,500 | 0 |
| 06-Feb-2025 | 156.00 | 164.00 | 150.00 | 151.00 | 77,800 | 0 |
| 05-Feb-2025 | 155.00 | 167.00 | 155.00 | 167.00 | 62,000 | 0 |
| 04-Feb-2025 | 160.00 | 164.00 | 160.00 | 164.00 | 31,900 | 0 |
| 03-Feb-2025 | 167.00 | 167.00 | 155.00 | 164.00 | 15,800 | 0 |
| 31-Jan-2025 | 169.00 | 169.00 | 164.00 | 167.00 | 4,700 | 0 |
| 30-Jan-2025 | 170.00 | 170.00 | 161.00 | 161.00 | 4,000 | 0 |
| 24-Jan-2025 | 169.00 | 170.00 | 162.00 | 170.00 | 13,300 | 0 |
| 23-Jan-2025 | 162.00 | 169.00 | 162.00 | 169.00 | 300 | 0 |
| 22-Jan-2025 | 166.00 | 170.00 | 161.00 | 169.00 | 12,500 | 0 |
| 21-Jan-2025 | 170.00 | 170.00 | 165.00 | 165.00 | 97,700 | 0 |
| 20-Jan-2025 | 166.00 | 171.00 | 166.00 | 166.00 | 570,200 | 0 |
| 17-Jan-2025 | 170.00 | 170.00 | 166.00 | 170.00 | 15,400 | 0 |
| 16-Jan-2025 | 164.00 | 171.00 | 160.00 | 170.00 | 1,103,100 | 0 |
| 15-Jan-2025 | 164.00 | 164.00 | 156.00 | 164.00 | 8,400 | 0 |
| 14-Jan-2025 | 159.00 | 165.00 | 159.00 | 164.00 | 24,700 | 0 |
| 13-Jan-2025 | 159.00 | 166.00 | 156.00 | 162.00 | 18,400 | 0 |
| 10-Jan-2025 | 167.00 | 167.00 | 159.00 | 164.00 | 11,400 | 0 |
| 09-Jan-2025 | 155.00 | 167.00 | 155.00 | 160.00 | 10,900 | 0 |
| 08-Jan-2025 | 158.00 | 158.00 | 150.00 | 157.00 | 53,800 | 0 |
| 07-Jan-2025 | 152.00 | 170.00 | 152.00 | 156.00 | 52,900 | 0 |
| 06-Jan-2025 | 147.00 | 157.00 | 147.00 | 153.00 | 115,200 | 0 |
| 03-Jan-2025 | 148.00 | 153.00 | 146.00 | 149.00 | 752,500 | 0 |
| 02-Jan-2025 | 148.00 | 154.00 | 146.00 | 150.00 | 176,400 | 0 |
| 30-Dec-2024 | 170.00 | 170.00 | 144.00 | 148.00 | 759,000 | 0 |
| 27-Dec-2024 | 171.00 | 171.00 | 165.00 | 170.00 | 47,700 | 0 |
| 24-Dec-2024 | 188.00 | 188.00 | 162.00 | 171.00 | 1,416,700 | 0 |
| 23-Dec-2024 | 187.00 | 192.00 | 181.00 | 185.00 | 1,759,400 | 0 |
| 20-Dec-2024 | 186.00 | 193.00 | 180.00 | 186.00 | 164,600 | 0 |
| 19-Dec-2024 | 190.00 | 195.00 | 180.00 | 180.00 | 319,000 | 0 |
| 18-Dec-2024 | 210.00 | 210.00 | 184.00 | 202.00 | 261,800 | 0 |
| 17-Dec-2024 | 186.00 | 212.00 | 186.00 | 200.00 | 770,600 | 0 |
| 16-Dec-2024 | 186.00 | 189.00 | 183.00 | 184.00 | 1,137,100 | 0 |
| 13-Dec-2024 | 200.00 | 200.00 | 180.00 | 187.00 | 752,300 | 0 |
| 12-Dec-2024 | 206.00 | 206.00 | 197.00 | 200.00 | 86,300 | 0 |
| 11-Dec-2024 | 202.00 | 204.00 | 198.00 | 198.00 | 18,600 | 0 |
| 10-Dec-2024 | 198.00 | 204.00 | 197.00 | 202.00 | 177,800 | 0 |
| 09-Dec-2024 | 204.00 | 210.00 | 197.00 | 204.00 | 349,900 | 0 |
| 06-Dec-2024 | 198.00 | 210.00 | 185.00 | 204.00 | 448,500 | 0 |
| 05-Dec-2024 | 192.00 | 208.00 | 189.00 | 200.00 | 1,068,000 | 0 |
| 04-Dec-2024 | 198.00 | 198.00 | 189.00 | 196.00 | 1,522,000 | 0 |
| 03-Dec-2024 | 186.00 | 199.00 | 186.00 | 198.00 | 3,987,600 | 0 |
| 02-Dec-2024 | 188.00 | 200.00 | 186.00 | 186.00 | 367,500 | 0 |
| 29-Nov-2024 | 187.00 | 198.00 | 185.00 | 188.00 | 1,235,900 | 0 |
| 28-Nov-2024 | 196.00 | 196.00 | 186.00 | 187.00 | 179,000 | 0 |
| 26-Nov-2024 | 202.00 | 202.00 | 196.00 | 196.00 | 25,800 | 0 |
| 25-Nov-2024 | 195.00 | 202.00 | 195.00 | 200.00 | 131,500 | 0 |