| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 306.00 | 316.00 | 304.00 | 310.00 | 214,400 | 0 |
| 05-May-2025 | 302.00 | 306.00 | 298.00 | 302.00 | 129,300 | 0 |
| 02-May-2025 | 320.00 | 320.00 | 298.00 | 300.00 | 1,282,100 | 0 |
| 30-Apr-2025 | 322.00 | 326.00 | 318.00 | 322.00 | 412,700 | 0 |
| 29-Apr-2025 | 324.00 | 326.00 | 322.00 | 322.00 | 23,800 | 0 |
| 28-Apr-2025 | 320.00 | 324.00 | 320.00 | 324.00 | 63,100 | 0 |
| 25-Apr-2025 | 324.00 | 324.00 | 316.00 | 320.00 | 145,500 | 0 |
| 24-Apr-2025 | 316.00 | 322.00 | 316.00 | 322.00 | 162,300 | 0 |
| 23-Apr-2025 | 314.00 | 318.00 | 314.00 | 316.00 | 128,200 | 0 |
| 22-Apr-2025 | 320.00 | 320.00 | 314.00 | 316.00 | 89,800 | 0 |
| 21-Apr-2025 | 312.00 | 320.00 | 312.00 | 320.00 | 254,100 | 0 |
| 17-Apr-2025 | 322.00 | 322.00 | 310.00 | 312.00 | 151,700 | 0 |
| 16-Apr-2025 | 322.00 | 326.00 | 318.00 | 318.00 | 538,200 | 0 |
| 15-Apr-2025 | 326.00 | 328.00 | 290.00 | 322.00 | 878,700 | 0 |
| 14-Apr-2025 | 324.00 | 326.00 | 318.00 | 326.00 | 489,100 | 0 |
| 11-Apr-2025 | 370.00 | 370.00 | 316.00 | 320.00 | 4,288,300 | 0 |
| 10-Apr-2025 | 388.00 | 388.00 | 368.00 | 370.00 | 160,300 | 0 |
| 09-Apr-2025 | 390.00 | 390.00 | 386.00 | 386.00 | 4,400 | 0 |
| 08-Apr-2025 | 400.00 | 400.00 | 388.00 | 388.00 | 14,500 | 0 |
| 27-Mar-2025 | 416.00 | 422.00 | 410.00 | 410.00 | 159,100 | 0 |
| 26-Mar-2025 | 414.00 | 414.00 | 414.00 | 414.00 | 1,600 | 0 |
| 25-Mar-2025 | 414.00 | 414.00 | 400.00 | 414.00 | 1,900 | 0 |
| 24-Mar-2025 | 392.00 | 414.00 | 392.00 | 398.00 | 900 | 0 |
| 21-Mar-2025 | 414.00 | 414.00 | 392.00 | 412.00 | 2,900 | 0 |
| 20-Mar-2025 | 400.00 | 414.00 | 398.00 | 414.00 | 6,900 | 0 |
| 19-Mar-2025 | 414.00 | 414.00 | 394.00 | 414.00 | 68,600 | 0 |
| 18-Mar-2025 | 400.00 | 400.00 | 392.00 | 392.00 | 15,000 | 0 |
| 17-Mar-2025 | 398.00 | 400.00 | 398.00 | 400.00 | 300 | 0 |
| 14-Mar-2025 | 406.00 | 406.00 | 406.00 | 406.00 | 0 | 0 |
| 13-Mar-2025 | 406.00 | 406.00 | 406.00 | 406.00 | 2,600 | 0 |
| 12-Mar-2025 | 406.00 | 406.00 | 398.00 | 398.00 | 1,400 | 0 |
| 11-Mar-2025 | 398.00 | 406.00 | 392.00 | 406.00 | 77,200 | 0 |
| 10-Mar-2025 | 402.00 | 402.00 | 398.00 | 398.00 | 7,300 | 0 |
| 07-Mar-2025 | 400.00 | 410.00 | 400.00 | 410.00 | 13,900 | 0 |
| 06-Mar-2025 | 398.00 | 398.00 | 394.00 | 394.00 | 12,800 | 0 |
| 05-Mar-2025 | 398.00 | 400.00 | 396.00 | 396.00 | 13,900 | 0 |
| 04-Mar-2025 | 400.00 | 400.00 | 396.00 | 396.00 | 1,300 | 0 |
| 03-Mar-2025 | 428.00 | 428.00 | 398.00 | 398.00 | 12,500 | 0 |
| 28-Feb-2025 | 414.00 | 414.00 | 410.00 | 410.00 | 900 | 0 |
| 27-Feb-2025 | 412.00 | 412.00 | 412.00 | 412.00 | 100 | 0 |
| 26-Feb-2025 | 424.00 | 424.00 | 420.00 | 420.00 | 2,200 | 0 |
| 25-Feb-2025 | 418.00 | 430.00 | 414.00 | 428.00 | 27,900 | 0 |
| 24-Feb-2025 | 404.00 | 418.00 | 402.00 | 414.00 | 154,000 | 0 |
| 21-Feb-2025 | 406.00 | 406.00 | 400.00 | 404.00 | 19,600 | 0 |
| 20-Feb-2025 | 410.00 | 410.00 | 406.00 | 406.00 | 5,800 | 0 |
| 19-Feb-2025 | 412.00 | 418.00 | 410.00 | 410.00 | 5,400 | 0 |
| 18-Feb-2025 | 418.00 | 418.00 | 406.00 | 412.00 | 15,000 | 0 |
| 17-Feb-2025 | 398.00 | 410.00 | 396.00 | 410.00 | 35,100 | 0 |
| 14-Feb-2025 | 398.00 | 398.00 | 392.00 | 398.00 | 8,800 | 0 |
| 13-Feb-2025 | 404.00 | 404.00 | 394.00 | 396.00 | 18,800 | 0 |
| 12-Feb-2025 | 400.00 | 400.00 | 394.00 | 400.00 | 5,100 | 0 |
| 11-Feb-2025 | 422.00 | 422.00 | 394.00 | 400.00 | 19,600 | 0 |
| 10-Feb-2025 | 428.00 | 428.00 | 422.00 | 424.00 | 7,300 | 0 |
| 07-Feb-2025 | 436.00 | 436.00 | 428.00 | 428.00 | 5,400 | 0 |
| 06-Feb-2025 | 426.00 | 426.00 | 424.00 | 426.00 | 8,300 | 0 |
| 05-Feb-2025 | 432.00 | 432.00 | 426.00 | 426.00 | 37,500 | 0 |
| 04-Feb-2025 | 450.00 | 460.00 | 420.00 | 432.00 | 334,900 | 0 |
| 03-Feb-2025 | 470.00 | 488.00 | 430.00 | 450.00 | 101,900 | 0 |
| 31-Jan-2025 | 460.00 | 488.00 | 450.00 | 458.00 | 103,400 | 0 |
| 30-Jan-2025 | 450.00 | 482.00 | 430.00 | 470.00 | 166,100 | 0 |
| 24-Jan-2025 | 436.00 | 488.00 | 424.00 | 450.00 | 696,700 | 0 |
| 23-Jan-2025 | 442.00 | 444.00 | 428.00 | 436.00 | 391,000 | 0 |
| 22-Jan-2025 | 446.00 | 448.00 | 444.00 | 444.00 | 7,600 | 0 |
| 21-Jan-2025 | 446.00 | 446.00 | 444.00 | 444.00 | 6,400 | 0 |
| 20-Jan-2025 | 448.00 | 452.00 | 448.00 | 448.00 | 53,000 | 0 |
| 17-Jan-2025 | 444.00 | 452.00 | 444.00 | 452.00 | 1,100 | 0 |
| 16-Jan-2025 | 446.00 | 448.00 | 444.00 | 444.00 | 300 | 0 |
| 15-Jan-2025 | 448.00 | 448.00 | 446.00 | 446.00 | 3,900 | 0 |
| 14-Jan-2025 | 448.00 | 452.00 | 434.00 | 452.00 | 50,300 | 0 |
| 13-Jan-2025 | 440.00 | 456.00 | 440.00 | 440.00 | 600 | 0 |
| 10-Jan-2025 | 458.00 | 460.00 | 438.00 | 442.00 | 42,200 | 0 |
| 09-Jan-2025 | 466.00 | 466.00 | 442.00 | 442.00 | 27,700 | 0 |
| 08-Jan-2025 | 468.00 | 468.00 | 450.00 | 466.00 | 5,800 | 0 |
| 07-Jan-2025 | 458.00 | 458.00 | 450.00 | 452.00 | 3,500 | 0 |
| 06-Jan-2025 | 460.00 | 474.00 | 452.00 | 458.00 | 1,300 | 0 |
| 03-Jan-2025 | 458.00 | 462.00 | 450.00 | 450.00 | 4,500 | 0 |
| 02-Jan-2025 | 482.00 | 482.00 | 450.00 | 454.00 | 8,500 | 0 |
| 30-Dec-2024 | 450.00 | 486.00 | 442.00 | 486.00 | 144,500 | 0 |
| 27-Dec-2024 | 450.00 | 460.00 | 444.00 | 450.00 | 800 | 0 |
| 24-Dec-2024 | 460.00 | 460.00 | 450.00 | 450.00 | 700 | 0 |
| 23-Dec-2024 | 442.00 | 462.00 | 442.00 | 460.00 | 10,700 | 0 |
| 20-Dec-2024 | 440.00 | 468.00 | 440.00 | 440.00 | 27,500 | 0 |
| 19-Dec-2024 | 442.00 | 442.00 | 440.00 | 440.00 | 8,300 | 0 |
| 18-Dec-2024 | 444.00 | 454.00 | 444.00 | 444.00 | 1,000 | 0 |
| 17-Dec-2024 | 444.00 | 444.00 | 442.00 | 442.00 | 10,100 | 0 |
| 16-Dec-2024 | 452.00 | 452.00 | 442.00 | 442.00 | 124,600 | 0 |
| 13-Dec-2024 | 460.00 | 460.00 | 442.00 | 446.00 | 124,100 | 0 |
| 12-Dec-2024 | 456.00 | 456.00 | 450.00 | 450.00 | 59,600 | 0 |
| 11-Dec-2024 | 450.00 | 466.00 | 440.00 | 454.00 | 897,400 | 0 |
| 10-Dec-2024 | 452.00 | 456.00 | 450.00 | 452.00 | 468,800 | 0 |
| 09-Dec-2024 | 452.00 | 464.00 | 452.00 | 452.00 | 13,500 | 0 |
| 06-Dec-2024 | 450.00 | 470.00 | 450.00 | 452.00 | 48,100 | 0 |
| 05-Dec-2024 | 448.00 | 454.00 | 446.00 | 446.00 | 7,100 | 0 |
| 04-Dec-2024 | 450.00 | 450.00 | 448.00 | 448.00 | 40,000 | 0 |
| 03-Dec-2024 | 464.00 | 464.00 | 442.00 | 450.00 | 2,800 | 0 |
| 02-Dec-2024 | 452.00 | 466.00 | 448.00 | 450.00 | 43,400 | 0 |
| 29-Nov-2024 | 450.00 | 468.00 | 450.00 | 450.00 | 8,500 | 0 |
| 28-Nov-2024 | 450.00 | 468.00 | 450.00 | 468.00 | 11,200 | 0 |
| 26-Nov-2024 | 464.00 | 466.00 | 450.00 | 450.00 | 20,200 | 0 |
| 25-Nov-2024 | 458.00 | 466.00 | 440.00 | 464.00 | 18,900 | 0 |