| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 620.00 | 645.00 | 610.00 | 645.00 | 18,004,200 | 0 |
| 05-May-2025 | 595.00 | 620.00 | 595.00 | 615.00 | 11,693,700 | 0 |
| 02-May-2025 | 605.00 | 615.00 | 590.00 | 590.00 | 13,999,900 | 0 |
| 30-Apr-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 8,674,300 | 0 |
| 29-Apr-2025 | 630.00 | 640.00 | 615.00 | 620.00 | 7,755,200 | 0 |
| 28-Apr-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 4,553,200 | 0 |
| 25-Apr-2025 | 635.00 | 640.00 | 620.00 | 635.00 | 6,417,900 | 0 |
| 24-Apr-2025 | 635.00 | 645.00 | 615.00 | 625.00 | 5,963,700 | 0 |
| 23-Apr-2025 | 630.00 | 635.00 | 615.00 | 630.00 | 12,326,800 | 0 |
| 22-Apr-2025 | 595.00 | 645.00 | 595.00 | 620.00 | 14,266,800 | 0 |
| 21-Apr-2025 | 615.00 | 615.00 | 585.00 | 590.00 | 6,376,600 | 0 |
| 17-Apr-2025 | 615.00 | 630.00 | 610.00 | 615.00 | 4,977,800 | 0 |
| 16-Apr-2025 | 635.00 | 655.00 | 610.00 | 610.00 | 7,323,200 | 0 |
| 15-Apr-2025 | 635.00 | 680.00 | 620.00 | 635.00 | 24,283,700 | 0 |
| 14-Apr-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 6,076,600 | 0 |
| 11-Apr-2025 | 610.00 | 625.00 | 600.00 | 615.00 | 3,846,600 | 0 |
| 10-Apr-2025 | 600.00 | 640.00 | 595.00 | 625.00 | 21,890,400 | 0 |
| 09-Apr-2025 | 535.00 | 580.00 | 530.00 | 580.00 | 15,474,500 | 0 |
| 08-Apr-2025 | 510.00 | 565.00 | 510.00 | 540.00 | 22,943,800 | 0 |
| 27-Mar-2025 | 570.00 | 600.00 | 555.00 | 600.00 | 18,923,900 | 0 |
| 26-Mar-2025 | 560.00 | 585.00 | 560.00 | 570.00 | 6,625,900 | 0 |
| 25-Mar-2025 | 570.00 | 575.00 | 550.00 | 555.00 | 3,824,600 | 0 |
| 24-Mar-2025 | 555.00 | 570.00 | 530.00 | 560.00 | 23,067,800 | 0 |
| 21-Mar-2025 | 590.00 | 590.00 | 545.00 | 565.00 | 30,396,400 | 0 |
| 20-Mar-2025 | 570.00 | 600.00 | 565.00 | 580.00 | 14,203,600 | 0 |
| 19-Mar-2025 | 555.00 | 575.00 | 550.00 | 560.00 | 10,503,300 | 0 |
| 18-Mar-2025 | 570.00 | 600.00 | 530.00 | 555.00 | 21,127,500 | 0 |
| 17-Mar-2025 | 585.00 | 595.00 | 565.00 | 565.00 | 8,629,400 | 0 |
| 14-Mar-2025 | 595.00 | 600.00 | 575.00 | 585.00 | 12,556,800 | 0 |
| 13-Mar-2025 | 600.00 | 610.00 | 585.00 | 595.00 | 12,191,600 | 0 |
| 12-Mar-2025 | 605.00 | 615.00 | 595.00 | 600.00 | 7,209,900 | 0 |
| 11-Mar-2025 | 635.00 | 640.00 | 600.00 | 600.00 | 22,821,800 | 0 |
| 10-Mar-2025 | 680.00 | 680.00 | 640.00 | 650.00 | 13,368,500 | 0 |
| 07-Mar-2025 | 655.00 | 675.00 | 650.00 | 670.00 | 9,374,600 | 0 |
| 06-Mar-2025 | 655.00 | 675.00 | 645.00 | 655.00 | 14,422,900 | 0 |
| 05-Mar-2025 | 645.00 | 675.00 | 625.00 | 640.00 | 25,890,300 | 0 |
| 04-Mar-2025 | 710.00 | 715.00 | 645.00 | 645.00 | 20,763,100 | 0 |
| 03-Mar-2025 | 730.00 | 745.00 | 700.00 | 710.00 | 20,712,200 | 0 |
| 28-Feb-2025 | 730.00 | 730.00 | 670.00 | 730.00 | 49,300,900 | 0 |
| 27-Feb-2025 | 740.00 | 750.00 | 705.00 | 730.00 | 10,731,800 | 0 |
| 26-Feb-2025 | 750.00 | 760.00 | 740.00 | 740.00 | 5,390,400 | 0 |
| 25-Feb-2025 | 760.00 | 760.00 | 695.00 | 750.00 | 21,786,400 | 0 |
| 24-Feb-2025 | 780.00 | 780.00 | 750.00 | 750.00 | 17,112,500 | 0 |
| 21-Feb-2025 | 800.00 | 805.00 | 780.00 | 780.00 | 12,585,500 | 0 |
| 20-Feb-2025 | 815.00 | 815.00 | 795.00 | 800.00 | 7,695,200 | 0 |
| 19-Feb-2025 | 805.00 | 815.00 | 795.00 | 810.00 | 17,498,800 | 0 |
| 18-Feb-2025 | 810.00 | 810.00 | 795.00 | 805.00 | 11,884,600 | 0 |
| 17-Feb-2025 | 815.00 | 820.00 | 800.00 | 805.00 | 13,751,700 | 0 |
| 14-Feb-2025 | 810.00 | 830.00 | 805.00 | 805.00 | 13,531,400 | 0 |
| 13-Feb-2025 | 815.00 | 820.00 | 800.00 | 805.00 | 4,851,600 | 0 |
| 12-Feb-2025 | 820.00 | 820.00 | 800.00 | 820.00 | 7,415,000 | 0 |
| 11-Feb-2025 | 810.00 | 825.00 | 805.00 | 820.00 | 5,970,500 | 0 |
| 10-Feb-2025 | 845.00 | 845.00 | 810.00 | 810.00 | 9,859,100 | 0 |
| 07-Feb-2025 | 805.00 | 840.00 | 790.00 | 840.00 | 17,050,700 | 0 |
| 06-Feb-2025 | 830.00 | 830.00 | 800.00 | 805.00 | 6,442,000 | 0 |
| 05-Feb-2025 | 825.00 | 830.00 | 810.00 | 810.00 | 8,463,400 | 0 |
| 04-Feb-2025 | 830.00 | 835.00 | 820.00 | 825.00 | 9,797,100 | 0 |
| 03-Feb-2025 | 840.00 | 850.00 | 795.00 | 825.00 | 39,015,300 | 0 |
| 31-Jan-2025 | 850.00 | 860.00 | 825.00 | 850.00 | 15,210,900 | 0 |
| 30-Jan-2025 | 855.00 | 865.00 | 820.00 | 850.00 | 19,311,300 | 0 |
| 24-Jan-2025 | 855.00 | 865.00 | 835.00 | 850.00 | 13,353,700 | 0 |
| 23-Jan-2025 | 880.00 | 895.00 | 850.00 | 850.00 | 36,483,300 | 0 |
| 22-Jan-2025 | 850.00 | 905.00 | 840.00 | 870.00 | 66,138,600 | 0 |
| 21-Jan-2025 | 850.00 | 855.00 | 835.00 | 845.00 | 8,804,100 | 0 |
| 20-Jan-2025 | 855.00 | 865.00 | 835.00 | 845.00 | 7,821,400 | 0 |
| 17-Jan-2025 | 845.00 | 860.00 | 825.00 | 855.00 | 15,009,600 | 0 |
| 16-Jan-2025 | 865.00 | 870.00 | 840.00 | 845.00 | 12,535,700 | 0 |
| 15-Jan-2025 | 870.00 | 880.00 | 855.00 | 865.00 | 27,447,600 | 0 |
| 14-Jan-2025 | 830.00 | 870.00 | 820.00 | 865.00 | 38,167,200 | 0 |
| 13-Jan-2025 | 815.00 | 850.00 | 810.00 | 825.00 | 21,374,000 | 0 |
| 10-Jan-2025 | 810.00 | 815.00 | 795.00 | 810.00 | 6,229,700 | 0 |
| 09-Jan-2025 | 795.00 | 820.00 | 785.00 | 810.00 | 11,874,800 | 0 |
| 08-Jan-2025 | 810.00 | 815.00 | 795.00 | 795.00 | 9,571,200 | 0 |
| 07-Jan-2025 | 815.00 | 820.00 | 800.00 | 815.00 | 4,535,400 | 0 |
| 06-Jan-2025 | 840.00 | 845.00 | 805.00 | 805.00 | 8,987,000 | 0 |
| 03-Jan-2025 | 830.00 | 840.00 | 815.00 | 840.00 | 11,928,900 | 0 |
| 02-Jan-2025 | 815.00 | 840.00 | 805.00 | 825.00 | 14,502,100 | 0 |
| 30-Dec-2024 | 825.00 | 835.00 | 800.00 | 810.00 | 21,786,500 | 0 |
| 27-Dec-2024 | 805.00 | 825.00 | 805.00 | 820.00 | 5,458,600 | 0 |
| 24-Dec-2024 | 850.00 | 850.00 | 805.00 | 805.00 | 7,855,400 | 0 |
| 23-Dec-2024 | 815.00 | 850.00 | 810.00 | 840.00 | 32,544,300 | 0 |
| 20-Dec-2024 | 750.00 | 815.00 | 740.00 | 815.00 | 22,926,000 | 0 |
| 19-Dec-2024 | 770.00 | 770.00 | 745.00 | 755.00 | 9,860,100 | 0 |
| 18-Dec-2024 | 790.00 | 795.00 | 765.00 | 770.00 | 16,505,400 | 0 |
| 17-Dec-2024 | 800.00 | 800.00 | 780.00 | 790.00 | 12,028,600 | 0 |
| 16-Dec-2024 | 805.00 | 810.00 | 780.00 | 800.00 | 22,039,100 | 0 |
| 13-Dec-2024 | 815.00 | 820.00 | 800.00 | 805.00 | 8,685,900 | 0 |
| 12-Dec-2024 | 825.00 | 830.00 | 795.00 | 810.00 | 20,852,500 | 0 |
| 11-Dec-2024 | 820.00 | 840.00 | 805.00 | 810.00 | 45,147,400 | 0 |
| 10-Dec-2024 | 815.00 | 825.00 | 795.00 | 815.00 | 43,072,200 | 0 |
| 09-Dec-2024 | 815.00 | 820.00 | 810.00 | 815.00 | 10,223,700 | 0 |
| 06-Dec-2024 | 815.00 | 815.00 | 800.00 | 815.00 | 6,547,300 | 0 |
| 05-Dec-2024 | 825.00 | 830.00 | 800.00 | 810.00 | 12,164,800 | 0 |
| 04-Dec-2024 | 845.00 | 850.00 | 825.00 | 825.00 | 13,395,700 | 0 |
| 03-Dec-2024 | 830.00 | 845.00 | 820.00 | 840.00 | 19,140,100 | 0 |
| 02-Dec-2024 | 820.00 | 840.00 | 795.00 | 830.00 | 22,740,300 | 0 |
| 29-Nov-2024 | 815.00 | 820.00 | 775.00 | 820.00 | 39,934,100 | 0 |
| 28-Nov-2024 | 850.00 | 855.00 | 800.00 | 810.00 | 13,738,000 | 0 |
| 26-Nov-2024 | 830.00 | 855.00 | 825.00 | 835.00 | 11,302,300 | 0 |
| 25-Nov-2024 | 835.00 | 850.00 | 820.00 | 820.00 | 46,632,100 | 0 |