| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 306.00 | 306.00 | 300.00 | 302.00 | 2,017,100 | 0 |
| 05-May-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 1,048,000 | 0 |
| 02-May-2025 | 304.00 | 308.00 | 300.00 | 304.00 | 2,694,800 | 0 |
| 30-Apr-2025 | 304.00 | 308.00 | 302.00 | 306.00 | 1,951,800 | 0 |
| 29-Apr-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 2,778,100 | 0 |
| 28-Apr-2025 | 308.00 | 312.00 | 302.00 | 308.00 | 1,364,500 | 0 |
| 25-Apr-2025 | 314.00 | 320.00 | 306.00 | 306.00 | 2,285,500 | 0 |
| 24-Apr-2025 | 316.00 | 320.00 | 308.00 | 316.00 | 2,065,000 | 0 |
| 23-Apr-2025 | 318.00 | 320.00 | 312.00 | 316.00 | 1,398,600 | 0 |
| 22-Apr-2025 | 312.00 | 322.00 | 306.00 | 316.00 | 2,933,800 | 0 |
| 21-Apr-2025 | 304.00 | 332.00 | 300.00 | 312.00 | 4,609,000 | 0 |
| 17-Apr-2025 | 292.00 | 308.00 | 286.00 | 300.00 | 2,138,200 | 0 |
| 16-Apr-2025 | 288.00 | 294.00 | 288.00 | 292.00 | 687,600 | 0 |
| 15-Apr-2025 | 286.00 | 292.00 | 282.00 | 286.00 | 2,747,900 | 0 |
| 14-Apr-2025 | 280.00 | 282.00 | 276.00 | 282.00 | 1,018,700 | 0 |
| 11-Apr-2025 | 284.00 | 284.00 | 276.00 | 278.00 | 371,800 | 0 |
| 10-Apr-2025 | 280.00 | 284.00 | 276.00 | 278.00 | 1,227,500 | 0 |
| 09-Apr-2025 | 272.00 | 274.00 | 270.00 | 272.00 | 1,832,800 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 268.00 | 272.00 | 2,087,200 | 0 |
| 27-Mar-2025 | 292.00 | 308.00 | 292.00 | 302.00 | 2,700,900 | 0 |
| 26-Mar-2025 | 284.00 | 292.00 | 284.00 | 292.00 | 5,185,800 | 0 |
| 25-Mar-2025 | 282.00 | 284.00 | 276.00 | 284.00 | 969,900 | 0 |
| 24-Mar-2025 | 284.00 | 288.00 | 280.00 | 282.00 | 6,059,800 | 0 |
| 21-Mar-2025 | 290.00 | 292.00 | 282.00 | 284.00 | 1,423,400 | 0 |
| 20-Mar-2025 | 292.00 | 298.00 | 290.00 | 290.00 | 818,000 | 0 |
| 19-Mar-2025 | 284.00 | 294.00 | 282.00 | 290.00 | 973,700 | 0 |
| 18-Mar-2025 | 296.00 | 298.00 | 284.00 | 284.00 | 5,339,100 | 0 |
| 17-Mar-2025 | 302.00 | 306.00 | 290.00 | 294.00 | 1,523,300 | 0 |
| 14-Mar-2025 | 286.00 | 306.00 | 286.00 | 300.00 | 6,590,600 | 0 |
| 13-Mar-2025 | 288.00 | 288.00 | 284.00 | 286.00 | 1,719,700 | 0 |
| 12-Mar-2025 | 284.00 | 290.00 | 282.00 | 286.00 | 594,400 | 0 |
| 11-Mar-2025 | 286.00 | 286.00 | 280.00 | 284.00 | 519,100 | 0 |
| 10-Mar-2025 | 288.00 | 290.00 | 284.00 | 286.00 | 393,600 | 0 |
| 07-Mar-2025 | 290.00 | 292.00 | 282.00 | 288.00 | 526,100 | 0 |
| 06-Mar-2025 | 290.00 | 292.00 | 278.00 | 290.00 | 2,851,700 | 0 |
| 05-Mar-2025 | 276.00 | 280.00 | 274.00 | 278.00 | 2,339,200 | 0 |
| 04-Mar-2025 | 280.00 | 280.00 | 276.00 | 276.00 | 2,779,100 | 0 |
| 03-Mar-2025 | 270.00 | 282.00 | 270.00 | 278.00 | 3,457,800 | 0 |
| 28-Feb-2025 | 282.00 | 282.00 | 262.00 | 268.00 | 4,890,900 | 0 |
| 27-Feb-2025 | 288.00 | 288.00 | 274.00 | 282.00 | 4,301,000 | 0 |
| 26-Feb-2025 | 296.00 | 296.00 | 282.00 | 286.00 | 1,334,400 | 0 |
| 25-Feb-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 1,432,400 | 0 |
| 24-Feb-2025 | 296.00 | 300.00 | 288.00 | 290.00 | 1,313,200 | 0 |
| 21-Feb-2025 | 298.00 | 300.00 | 290.00 | 296.00 | 768,600 | 0 |
| 20-Feb-2025 | 308.00 | 308.00 | 292.00 | 298.00 | 500,700 | 0 |
| 19-Feb-2025 | 306.00 | 308.00 | 302.00 | 302.00 | 710,600 | 0 |
| 18-Feb-2025 | 306.00 | 308.00 | 300.00 | 304.00 | 1,879,100 | 0 |
| 17-Feb-2025 | 294.00 | 302.00 | 294.00 | 302.00 | 1,849,900 | 0 |
| 14-Feb-2025 | 300.00 | 302.00 | 292.00 | 300.00 | 1,626,700 | 0 |
| 13-Feb-2025 | 296.00 | 300.00 | 288.00 | 298.00 | 1,172,900 | 0 |
| 12-Feb-2025 | 290.00 | 296.00 | 284.00 | 292.00 | 2,435,700 | 0 |
| 11-Feb-2025 | 298.00 | 300.00 | 286.00 | 292.00 | 2,008,100 | 0 |
| 10-Feb-2025 | 300.00 | 300.00 | 288.00 | 298.00 | 4,281,100 | 0 |
| 07-Feb-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 4,800,600 | 0 |
| 06-Feb-2025 | 308.00 | 310.00 | 300.00 | 302.00 | 3,374,600 | 0 |
| 05-Feb-2025 | 308.00 | 308.00 | 304.00 | 308.00 | 1,333,100 | 0 |
| 04-Feb-2025 | 310.00 | 312.00 | 304.00 | 306.00 | 2,658,300 | 0 |
| 03-Feb-2025 | 314.00 | 314.00 | 304.00 | 310.00 | 705,100 | 0 |
| 31-Jan-2025 | 308.00 | 314.00 | 302.00 | 314.00 | 3,379,500 | 0 |
| 30-Jan-2025 | 318.00 | 320.00 | 306.00 | 308.00 | 1,490,500 | 0 |
| 24-Jan-2025 | 320.00 | 328.00 | 318.00 | 318.00 | 1,517,000 | 0 |
| 23-Jan-2025 | 316.00 | 322.00 | 316.00 | 320.00 | 1,112,800 | 0 |
| 22-Jan-2025 | 318.00 | 324.00 | 316.00 | 316.00 | 839,800 | 0 |
| 21-Jan-2025 | 318.00 | 330.00 | 314.00 | 318.00 | 910,600 | 0 |
| 20-Jan-2025 | 314.00 | 322.00 | 314.00 | 318.00 | 1,034,900 | 0 |
| 17-Jan-2025 | 312.00 | 316.00 | 312.00 | 314.00 | 567,900 | 0 |
| 16-Jan-2025 | 312.00 | 316.00 | 308.00 | 312.00 | 1,031,300 | 0 |
| 15-Jan-2025 | 308.00 | 312.00 | 304.00 | 312.00 | 940,500 | 0 |
| 14-Jan-2025 | 306.00 | 308.00 | 304.00 | 304.00 | 639,800 | 0 |
| 13-Jan-2025 | 308.00 | 308.00 | 302.00 | 306.00 | 1,011,000 | 0 |
| 10-Jan-2025 | 308.00 | 310.00 | 304.00 | 306.00 | 1,492,000 | 0 |
| 09-Jan-2025 | 308.00 | 310.00 | 300.00 | 308.00 | 4,121,900 | 0 |
| 08-Jan-2025 | 310.00 | 310.00 | 306.00 | 308.00 | 911,300 | 0 |
| 07-Jan-2025 | 314.00 | 316.00 | 310.00 | 310.00 | 662,700 | 0 |
| 06-Jan-2025 | 314.00 | 316.00 | 312.00 | 312.00 | 1,488,900 | 0 |
| 03-Jan-2025 | 316.00 | 316.00 | 312.00 | 314.00 | 894,100 | 0 |
| 02-Jan-2025 | 308.00 | 312.00 | 308.00 | 312.00 | 1,188,600 | 0 |
| 30-Dec-2024 | 312.00 | 316.00 | 308.00 | 308.00 | 743,600 | 0 |
| 27-Dec-2024 | 312.00 | 316.00 | 310.00 | 312.00 | 1,264,400 | 0 |
| 24-Dec-2024 | 308.00 | 316.00 | 306.00 | 312.00 | 1,200,900 | 0 |
| 23-Dec-2024 | 304.00 | 308.00 | 302.00 | 304.00 | 1,789,200 | 0 |
| 20-Dec-2024 | 310.00 | 310.00 | 304.00 | 306.00 | 1,163,200 | 0 |
| 19-Dec-2024 | 314.00 | 314.00 | 302.00 | 304.00 | 4,347,200 | 0 |
| 18-Dec-2024 | 318.00 | 324.00 | 310.00 | 310.00 | 1,726,300 | 0 |
| 17-Dec-2024 | 326.00 | 332.00 | 320.00 | 320.00 | 1,096,200 | 0 |
| 16-Dec-2024 | 336.00 | 336.00 | 326.00 | 326.00 | 2,539,200 | 0 |
| 13-Dec-2024 | 344.00 | 344.00 | 334.00 | 336.00 | 2,090,600 | 0 |
| 12-Dec-2024 | 362.00 | 364.00 | 340.00 | 344.00 | 4,372,200 | 0 |
| 11-Dec-2024 | 326.00 | 366.00 | 326.00 | 358.00 | 13,824,100 | 0 |
| 10-Dec-2024 | 324.00 | 326.00 | 320.00 | 326.00 | 2,471,300 | 0 |
| 09-Dec-2024 | 324.00 | 326.00 | 316.00 | 324.00 | 3,438,200 | 0 |
| 06-Dec-2024 | 322.00 | 328.00 | 318.00 | 324.00 | 1,362,300 | 0 |
| 05-Dec-2024 | 322.00 | 328.00 | 316.00 | 322.00 | 1,360,000 | 0 |
| 04-Dec-2024 | 306.00 | 326.00 | 304.00 | 320.00 | 3,370,000 | 0 |
| 03-Dec-2024 | 308.00 | 310.00 | 302.00 | 306.00 | 2,396,300 | 0 |
| 02-Dec-2024 | 312.00 | 312.00 | 304.00 | 308.00 | 3,575,200 | 0 |
| 29-Nov-2024 | 324.00 | 326.00 | 312.00 | 312.00 | 6,388,300 | 0 |
| 28-Nov-2024 | 326.00 | 328.00 | 322.00 | 324.00 | 2,837,500 | 0 |
| 26-Nov-2024 | 328.00 | 330.00 | 326.00 | 326.00 | 2,485,200 | 0 |
| 25-Nov-2024 | 330.00 | 330.00 | 324.00 | 326.00 | 4,533,000 | 0 |