| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 488.00 | 498.00 | 488.00 | 496.00 | 16,600 | 0 |
| 05-May-2025 | 488.00 | 498.00 | 482.00 | 488.00 | 67,900 | 0 |
| 02-May-2025 | 492.00 | 492.00 | 488.00 | 488.00 | 3,800 | 0 |
| 30-Apr-2025 | 490.00 | 492.00 | 488.00 | 492.00 | 206,300 | 0 |
| 29-Apr-2025 | 482.00 | 498.00 | 460.00 | 490.00 | 191,600 | 0 |
| 28-Apr-2025 | 488.00 | 488.00 | 482.00 | 482.00 | 71,000 | 0 |
| 25-Apr-2025 | 488.00 | 488.00 | 488.00 | 488.00 | 82,400 | 0 |
| 24-Apr-2025 | 486.00 | 488.00 | 484.00 | 488.00 | 47,500 | 0 |
| 23-Apr-2025 | 496.00 | 496.00 | 486.00 | 486.00 | 99,700 | 0 |
| 22-Apr-2025 | 496.00 | 500.00 | 496.00 | 496.00 | 17,500 | 0 |
| 21-Apr-2025 | 494.00 | 496.00 | 492.00 | 496.00 | 46,100 | 0 |
| 17-Apr-2025 | 496.00 | 498.00 | 494.00 | 494.00 | 92,100 | 0 |
| 16-Apr-2025 | 496.00 | 498.00 | 496.00 | 498.00 | 104,100 | 0 |
| 15-Apr-2025 | 498.00 | 498.00 | 490.00 | 498.00 | 66,600 | 0 |
| 14-Apr-2025 | 488.00 | 498.00 | 486.00 | 498.00 | 79,000 | 0 |
| 11-Apr-2025 | 494.00 | 494.00 | 494.00 | 494.00 | 114,000 | 0 |
| 10-Apr-2025 | 484.00 | 498.00 | 484.00 | 494.00 | 64,000 | 0 |
| 09-Apr-2025 | 496.00 | 498.00 | 496.00 | 498.00 | 228,400 | 0 |
| 08-Apr-2025 | 498.00 | 498.00 | 464.00 | 496.00 | 28,200 | 0 |
| 27-Mar-2025 | 488.00 | 498.00 | 484.00 | 498.00 | 169,200 | 0 |
| 26-Mar-2025 | 492.00 | 500.00 | 484.00 | 488.00 | 237,100 | 0 |
| 25-Mar-2025 | 498.00 | 498.00 | 480.00 | 492.00 | 104,500 | 0 |
| 24-Mar-2025 | 498.00 | 510.00 | 480.00 | 498.00 | 67,700 | 0 |
| 21-Mar-2025 | 482.00 | 498.00 | 478.00 | 498.00 | 160,000 | 0 |
| 20-Mar-2025 | 474.00 | 498.00 | 474.00 | 482.00 | 171,900 | 0 |
| 19-Mar-2025 | 478.00 | 505.00 | 470.00 | 474.00 | 323,600 | 0 |
| 18-Mar-2025 | 478.00 | 498.00 | 462.00 | 478.00 | 305,300 | 0 |
| 17-Mar-2025 | 480.00 | 494.00 | 450.00 | 474.00 | 155,100 | 0 |
| 14-Mar-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 1,500 | 0 |
| 13-Mar-2025 | 482.00 | 482.00 | 480.00 | 480.00 | 5,200 | 0 |
| 12-Mar-2025 | 488.00 | 498.00 | 488.00 | 490.00 | 77,000 | 0 |
| 11-Mar-2025 | 496.00 | 496.00 | 480.00 | 488.00 | 125,500 | 0 |
| 10-Mar-2025 | 494.00 | 496.00 | 484.00 | 486.00 | 158,900 | 0 |
| 07-Mar-2025 | 480.00 | 500.00 | 480.00 | 494.00 | 128,800 | 0 |
| 06-Mar-2025 | 492.00 | 494.00 | 488.00 | 488.00 | 75,800 | 0 |
| 05-Mar-2025 | 500.00 | 500.00 | 482.00 | 488.00 | 106,500 | 0 |
| 04-Mar-2025 | 496.00 | 500.00 | 484.00 | 484.00 | 150,000 | 0 |
| 03-Mar-2025 | 460.00 | 496.00 | 460.00 | 496.00 | 83,200 | 0 |
| 28-Feb-2025 | 480.00 | 480.00 | 454.00 | 480.00 | 85,100 | 0 |
| 27-Feb-2025 | 494.00 | 494.00 | 488.00 | 488.00 | 76,000 | 0 |
| 26-Feb-2025 | 488.00 | 498.00 | 488.00 | 494.00 | 26,200 | 0 |
| 25-Feb-2025 | 480.00 | 500.00 | 480.00 | 484.00 | 122,000 | 0 |
| 24-Feb-2025 | 510.00 | 510.00 | 480.00 | 480.00 | 17,800 | 0 |
| 21-Feb-2025 | 482.00 | 498.00 | 482.00 | 498.00 | 900 | 0 |
| 20-Feb-2025 | 492.00 | 498.00 | 492.00 | 494.00 | 9,200 | 0 |
| 19-Feb-2025 | 482.00 | 500.00 | 482.00 | 482.00 | 32,300 | 0 |
| 18-Feb-2025 | 488.00 | 488.00 | 482.00 | 482.00 | 273,400 | 0 |
| 17-Feb-2025 | 492.00 | 492.00 | 488.00 | 488.00 | 7,700 | 0 |
| 14-Feb-2025 | 492.00 | 505.00 | 492.00 | 492.00 | 34,300 | 0 |
| 13-Feb-2025 | 505.00 | 505.00 | 482.00 | 488.00 | 3,100 | 0 |
| 12-Feb-2025 | 470.00 | 498.00 | 470.00 | 482.00 | 45,800 | 0 |
| 11-Feb-2025 | 456.00 | 498.00 | 456.00 | 472.00 | 31,400 | 0 |
| 10-Feb-2025 | 470.00 | 474.00 | 452.00 | 456.00 | 127,500 | 0 |
| 07-Feb-2025 | 466.00 | 486.00 | 460.00 | 466.00 | 16,400 | 0 |
| 06-Feb-2025 | 486.00 | 486.00 | 466.00 | 466.00 | 11,900 | 0 |
| 05-Feb-2025 | 488.00 | 510.00 | 462.00 | 484.00 | 163,700 | 0 |
| 04-Feb-2025 | 498.00 | 498.00 | 470.00 | 488.00 | 9,200 | 0 |
| 03-Feb-2025 | 470.00 | 498.00 | 466.00 | 488.00 | 15,500 | 0 |
| 31-Jan-2025 | 500.00 | 500.00 | 470.00 | 470.00 | 28,600 | 0 |
| 30-Jan-2025 | 520.00 | 520.00 | 480.00 | 480.00 | 40,500 | 0 |
| 24-Jan-2025 | 490.00 | 550.00 | 490.00 | 505.00 | 20,200 | 0 |
| 23-Jan-2025 | 482.00 | 500.00 | 482.00 | 490.00 | 6,000 | 0 |
| 22-Jan-2025 | 482.00 | 490.00 | 482.00 | 490.00 | 6,200 | 0 |
| 21-Jan-2025 | 488.00 | 490.00 | 474.00 | 482.00 | 82,000 | 0 |
| 20-Jan-2025 | 500.00 | 500.00 | 490.00 | 490.00 | 15,700 | 0 |
| 17-Jan-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 27,800 | 0 |
| 16-Jan-2025 | 530.00 | 530.00 | 500.00 | 505.00 | 100,900 | 0 |
| 15-Jan-2025 | 540.00 | 540.00 | 505.00 | 530.00 | 24,200 | 0 |
| 14-Jan-2025 | 525.00 | 540.00 | 525.00 | 535.00 | 1,300 | 0 |
| 13-Jan-2025 | 550.00 | 550.00 | 525.00 | 525.00 | 11,100 | 0 |
| 10-Jan-2025 | 560.00 | 560.00 | 545.00 | 550.00 | 5,200 | 0 |
| 09-Jan-2025 | 535.00 | 555.00 | 535.00 | 540.00 | 16,300 | 0 |
| 08-Jan-2025 | 535.00 | 555.00 | 535.00 | 545.00 | 7,500 | 0 |
| 07-Jan-2025 | 535.00 | 575.00 | 535.00 | 560.00 | 106,200 | 0 |
| 06-Jan-2025 | 580.00 | 580.00 | 530.00 | 540.00 | 89,300 | 0 |
| 03-Jan-2025 | 585.00 | 595.00 | 560.00 | 560.00 | 113,300 | 0 |
| 02-Jan-2025 | 620.00 | 625.00 | 585.00 | 600.00 | 194,100 | 0 |
| 30-Dec-2024 | 630.00 | 660.00 | 610.00 | 645.00 | 2,135,300 | 0 |
| 27-Dec-2024 | 615.00 | 635.00 | 595.00 | 630.00 | 1,187,500 | 0 |
| 24-Dec-2024 | 570.00 | 620.00 | 560.00 | 620.00 | 1,879,000 | 0 |
| 23-Dec-2024 | 565.00 | 580.00 | 525.00 | 575.00 | 796,900 | 0 |
| 20-Dec-2024 | 555.00 | 570.00 | 530.00 | 565.00 | 322,800 | 0 |
| 19-Dec-2024 | 520.00 | 570.00 | 510.00 | 555.00 | 471,700 | 0 |
| 18-Dec-2024 | 540.00 | 550.00 | 500.00 | 530.00 | 577,400 | 0 |
| 17-Dec-2024 | 565.00 | 570.00 | 545.00 | 555.00 | 126,600 | 0 |
| 16-Dec-2024 | 540.00 | 575.00 | 530.00 | 565.00 | 278,600 | 0 |
| 13-Dec-2024 | 580.00 | 580.00 | 535.00 | 535.00 | 195,200 | 0 |
| 12-Dec-2024 | 540.00 | 580.00 | 505.00 | 565.00 | 274,100 | 0 |
| 11-Dec-2024 | 535.00 | 550.00 | 535.00 | 540.00 | 16,100 | 0 |
| 10-Dec-2024 | 530.00 | 600.00 | 520.00 | 530.00 | 546,700 | 0 |
| 09-Dec-2024 | 545.00 | 560.00 | 535.00 | 540.00 | 47,000 | 0 |
| 06-Dec-2024 | 570.00 | 575.00 | 565.00 | 565.00 | 12,500 | 0 |
| 05-Dec-2024 | 550.00 | 595.00 | 500.00 | 585.00 | 551,200 | 0 |
| 04-Dec-2024 | 560.00 | 565.00 | 545.00 | 555.00 | 39,500 | 0 |
| 03-Dec-2024 | 570.00 | 570.00 | 560.00 | 570.00 | 10,000 | 0 |
| 02-Dec-2024 | 595.00 | 595.00 | 545.00 | 570.00 | 208,700 | 0 |
| 29-Nov-2024 | 595.00 | 600.00 | 565.00 | 595.00 | 196,500 | 0 |
| 28-Nov-2024 | 580.00 | 600.00 | 540.00 | 595.00 | 330,300 | 0 |
| 26-Nov-2024 | 610.00 | 610.00 | 570.00 | 585.00 | 82,200 | 0 |
| 25-Nov-2024 | 560.00 | 660.00 | 545.00 | 600.00 | 2,516,000 | 0 |