| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 382.00 | 400.00 | 382.00 | 396.00 | 595,125,100 | 0 |
| 05-May-2025 | 378.00 | 380.00 | 372.00 | 374.00 | 166,721,600 | 0 |
| 02-May-2025 | 380.00 | 390.00 | 374.00 | 374.00 | 353,062,200 | 0 |
| 30-Apr-2025 | 404.00 | 404.00 | 382.00 | 382.00 | 538,192,700 | 0 |
| 29-Apr-2025 | 374.00 | 402.00 | 374.00 | 396.00 | 748,377,200 | 0 |
| 28-Apr-2025 | 372.00 | 372.00 | 364.00 | 368.00 | 187,214,600 | 0 |
| 25-Apr-2025 | 374.00 | 380.00 | 370.00 | 370.00 | 208,425,100 | 0 |
| 24-Apr-2025 | 380.00 | 384.00 | 372.00 | 372.00 | 199,071,300 | 0 |
| 23-Apr-2025 | 380.00 | 380.00 | 368.00 | 376.00 | 399,663,200 | 0 |
| 22-Apr-2025 | 388.00 | 392.00 | 380.00 | 382.00 | 530,958,900 | 0 |
| 21-Apr-2025 | 378.00 | 388.00 | 374.00 | 380.00 | 453,885,900 | 0 |
| 17-Apr-2025 | 374.00 | 382.00 | 368.00 | 368.00 | 626,019,900 | 0 |
| 16-Apr-2025 | 366.00 | 374.00 | 362.00 | 370.00 | 485,838,400 | 0 |
| 15-Apr-2025 | 362.00 | 374.00 | 356.00 | 360.00 | 413,084,800 | 0 |
| 14-Apr-2025 | 366.00 | 376.00 | 358.00 | 362.00 | 565,169,000 | 0 |
| 11-Apr-2025 | 310.00 | 352.00 | 304.00 | 348.00 | 710,459,500 | 0 |
| 10-Apr-2025 | 298.00 | 312.00 | 294.00 | 300.00 | 476,650,600 | 0 |
| 09-Apr-2025 | 274.00 | 294.00 | 274.00 | 276.00 | 454,917,700 | 0 |
| 08-Apr-2025 | 284.00 | 294.00 | 284.00 | 284.00 | 688,678,700 | 0 |
| 27-Mar-2025 | 330.00 | 338.00 | 326.00 | 332.00 | 207,532,200 | 0 |
| 26-Mar-2025 | 330.00 | 342.00 | 328.00 | 332.00 | 407,718,500 | 0 |
| 25-Mar-2025 | 322.00 | 334.00 | 312.00 | 326.00 | 525,176,000 | 0 |
| 24-Mar-2025 | 332.00 | 340.00 | 304.00 | 318.00 | 622,080,800 | 0 |
| 21-Mar-2025 | 370.00 | 370.00 | 340.00 | 340.00 | 998,137,300 | 0 |
| 20-Mar-2025 | 368.00 | 376.00 | 364.00 | 368.00 | 289,428,100 | 0 |
| 19-Mar-2025 | 364.00 | 372.00 | 346.00 | 362.00 | 352,740,300 | 0 |
| 18-Mar-2025 | 390.00 | 392.00 | 292.00 | 360.00 | 829,878,400 | 0 |
| 17-Mar-2025 | 378.00 | 392.00 | 376.00 | 386.00 | 267,617,800 | 0 |
| 14-Mar-2025 | 388.00 | 392.00 | 372.00 | 374.00 | 286,138,600 | 0 |
| 13-Mar-2025 | 388.00 | 390.00 | 380.00 | 380.00 | 139,567,200 | 0 |
| 12-Mar-2025 | 380.00 | 388.00 | 378.00 | 384.00 | 186,140,400 | 0 |
| 11-Mar-2025 | 376.00 | 384.00 | 366.00 | 376.00 | 298,054,400 | 0 |
| 10-Mar-2025 | 402.00 | 412.00 | 388.00 | 390.00 | 348,490,200 | 0 |
| 07-Mar-2025 | 392.00 | 410.00 | 386.00 | 398.00 | 419,425,800 | 0 |
| 06-Mar-2025 | 376.00 | 394.00 | 376.00 | 392.00 | 355,709,900 | 0 |
| 05-Mar-2025 | 370.00 | 380.00 | 366.00 | 372.00 | 279,105,900 | 0 |
| 04-Mar-2025 | 378.00 | 382.00 | 356.00 | 364.00 | 356,152,000 | 0 |
| 03-Mar-2025 | 360.00 | 388.00 | 360.00 | 380.00 | 399,411,300 | 0 |
| 28-Feb-2025 | 382.00 | 382.00 | 352.00 | 354.00 | 458,087,300 | 0 |
| 27-Feb-2025 | 386.00 | 394.00 | 374.00 | 384.00 | 397,558,000 | 0 |
| 26-Feb-2025 | 404.00 | 410.00 | 378.00 | 382.00 | 506,511,100 | 0 |
| 25-Feb-2025 | 422.00 | 424.00 | 394.00 | 404.00 | 374,015,500 | 0 |
| 24-Feb-2025 | 416.00 | 428.00 | 410.00 | 418.00 | 446,693,000 | 0 |
| 21-Feb-2025 | 430.00 | 440.00 | 416.00 | 416.00 | 604,759,300 | 0 |
| 20-Feb-2025 | 404.00 | 452.00 | 404.00 | 430.00 | 2,677,317,400 | 0 |
| 19-Feb-2025 | 382.00 | 394.00 | 380.00 | 394.00 | 824,390,100 | 0 |
| 18-Feb-2025 | 370.00 | 384.00 | 364.00 | 378.00 | 609,128,100 | 0 |
| 17-Feb-2025 | 360.00 | 374.00 | 358.00 | 370.00 | 531,714,800 | 0 |
| 14-Feb-2025 | 338.00 | 370.00 | 334.00 | 364.00 | 717,439,500 | 0 |
| 13-Feb-2025 | 340.00 | 346.00 | 326.00 | 334.00 | 444,294,600 | 0 |
| 12-Feb-2025 | 364.00 | 364.00 | 322.00 | 338.00 | 1,224,042,800 | 0 |
| 11-Feb-2025 | 368.00 | 378.00 | 360.00 | 364.00 | 374,827,600 | 0 |
| 10-Feb-2025 | 370.00 | 376.00 | 354.00 | 362.00 | 562,707,900 | 0 |
| 07-Feb-2025 | 388.00 | 388.00 | 364.00 | 370.00 | 438,863,900 | 0 |
| 06-Feb-2025 | 394.00 | 396.00 | 386.00 | 392.00 | 289,701,600 | 0 |
| 05-Feb-2025 | 382.00 | 406.00 | 380.00 | 388.00 | 807,111,700 | 0 |
| 04-Feb-2025 | 378.00 | 392.00 | 376.00 | 376.00 | 444,393,600 | 0 |
| 03-Feb-2025 | 378.00 | 378.00 | 364.00 | 372.00 | 327,748,200 | 0 |
| 31-Jan-2025 | 380.00 | 394.00 | 376.00 | 382.00 | 382,815,800 | 0 |
| 30-Jan-2025 | 394.00 | 394.00 | 358.00 | 374.00 | 1,195,923,800 | 0 |
| 24-Jan-2025 | 400.00 | 406.00 | 394.00 | 394.00 | 321,878,800 | 0 |
| 23-Jan-2025 | 414.00 | 418.00 | 400.00 | 400.00 | 417,608,100 | 0 |
| 22-Jan-2025 | 414.00 | 418.00 | 408.00 | 408.00 | 369,612,000 | 0 |
| 21-Jan-2025 | 408.00 | 424.00 | 404.00 | 408.00 | 811,257,200 | 0 |
| 20-Jan-2025 | 400.00 | 408.00 | 396.00 | 404.00 | 344,988,300 | 0 |
| 17-Jan-2025 | 416.00 | 420.00 | 396.00 | 400.00 | 431,425,000 | 0 |
| 16-Jan-2025 | 414.00 | 420.00 | 406.00 | 410.00 | 435,480,200 | 0 |
| 15-Jan-2025 | 418.00 | 418.00 | 404.00 | 406.00 | 356,230,900 | 0 |
| 14-Jan-2025 | 404.00 | 424.00 | 394.00 | 418.00 | 676,299,600 | 0 |
| 13-Jan-2025 | 432.00 | 438.00 | 406.00 | 408.00 | 710,139,100 | 0 |
| 10-Jan-2025 | 386.00 | 428.00 | 386.00 | 428.00 | 863,560,500 | 0 |
| 09-Jan-2025 | 404.00 | 412.00 | 376.00 | 382.00 | 687,950,100 | 0 |
| 08-Jan-2025 | 432.00 | 432.00 | 398.00 | 400.00 | 602,562,900 | 0 |
| 07-Jan-2025 | 428.00 | 448.00 | 424.00 | 426.00 | 611,519,500 | 0 |
| 06-Jan-2025 | 432.00 | 446.00 | 426.00 | 426.00 | 530,782,800 | 0 |
| 03-Jan-2025 | 408.00 | 434.00 | 392.00 | 432.00 | 1,187,492,000 | 0 |
| 02-Jan-2025 | 346.00 | 402.00 | 336.00 | 402.00 | 994,228,700 | 0 |
| 30-Dec-2024 | 332.00 | 352.00 | 324.00 | 346.00 | 577,813,300 | 0 |
| 27-Dec-2024 | 346.00 | 354.00 | 326.00 | 332.00 | 513,699,600 | 0 |
| 24-Dec-2024 | 350.00 | 356.00 | 340.00 | 346.00 | 356,254,300 | 0 |
| 23-Dec-2024 | 358.00 | 358.00 | 346.00 | 348.00 | 551,957,400 | 0 |
| 20-Dec-2024 | 354.00 | 366.00 | 350.00 | 352.00 | 566,345,300 | 0 |
| 19-Dec-2024 | 366.00 | 366.00 | 348.00 | 352.00 | 669,122,500 | 0 |
| 18-Dec-2024 | 380.00 | 394.00 | 370.00 | 376.00 | 426,361,100 | 0 |
| 17-Dec-2024 | 400.00 | 406.00 | 376.00 | 380.00 | 420,720,300 | 0 |
| 16-Dec-2024 | 410.00 | 410.00 | 392.00 | 398.00 | 578,714,000 | 0 |
| 13-Dec-2024 | 434.00 | 436.00 | 414.00 | 416.00 | 406,305,900 | 0 |
| 12-Dec-2024 | 436.00 | 446.00 | 432.00 | 438.00 | 351,959,900 | 0 |
| 11-Dec-2024 | 454.00 | 458.00 | 428.00 | 432.00 | 698,329,700 | 0 |
| 10-Dec-2024 | 424.00 | 448.00 | 424.00 | 444.00 | 822,912,400 | 0 |
| 09-Dec-2024 | 416.00 | 424.00 | 410.00 | 418.00 | 423,631,500 | 0 |
| 06-Dec-2024 | 412.00 | 414.00 | 406.00 | 408.00 | 181,880,400 | 0 |
| 05-Dec-2024 | 416.00 | 426.00 | 410.00 | 412.00 | 223,364,500 | 0 |
| 04-Dec-2024 | 400.00 | 422.00 | 400.00 | 416.00 | 503,990,100 | 0 |
| 03-Dec-2024 | 400.00 | 406.00 | 396.00 | 398.00 | 272,886,100 | 0 |
| 02-Dec-2024 | 414.00 | 430.00 | 396.00 | 398.00 | 889,407,600 | 0 |
| 29-Nov-2024 | 396.00 | 420.00 | 394.00 | 414.00 | 547,830,200 | 0 |
| 28-Nov-2024 | 410.00 | 420.00 | 390.00 | 396.00 | 572,842,500 | 0 |
| 26-Nov-2024 | 418.00 | 426.00 | 402.00 | 410.00 | 686,402,500 | 0 |
| 25-Nov-2024 | 442.00 | 446.00 | 410.00 | 422.00 | 991,264,900 | 0 |