| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 123.00 | 124.00 | 118.00 | 124.00 | 941,200 | 0 |
| 05-May-2025 | 127.00 | 127.00 | 123.00 | 123.00 | 250,300 | 0 |
| 02-May-2025 | 126.00 | 127.00 | 125.00 | 127.00 | 43,300 | 0 |
| 30-Apr-2025 | 126.00 | 126.00 | 125.00 | 126.00 | 413,200 | 0 |
| 29-Apr-2025 | 124.00 | 126.00 | 122.00 | 126.00 | 560,600 | 0 |
| 28-Apr-2025 | 121.00 | 126.00 | 121.00 | 123.00 | 288,500 | 0 |
| 25-Apr-2025 | 120.00 | 123.00 | 120.00 | 121.00 | 120,900 | 0 |
| 24-Apr-2025 | 120.00 | 121.00 | 119.00 | 120.00 | 159,600 | 0 |
| 23-Apr-2025 | 120.00 | 120.00 | 119.00 | 120.00 | 215,500 | 0 |
| 22-Apr-2025 | 122.00 | 122.00 | 119.00 | 120.00 | 231,500 | 0 |
| 21-Apr-2025 | 122.00 | 123.00 | 120.00 | 122.00 | 227,700 | 0 |
| 17-Apr-2025 | 122.00 | 123.00 | 120.00 | 122.00 | 49,200 | 0 |
| 16-Apr-2025 | 120.00 | 123.00 | 120.00 | 122.00 | 54,200 | 0 |
| 15-Apr-2025 | 120.00 | 122.00 | 118.00 | 120.00 | 143,500 | 0 |
| 14-Apr-2025 | 121.00 | 122.00 | 119.00 | 120.00 | 119,900 | 0 |
| 11-Apr-2025 | 118.00 | 121.00 | 118.00 | 120.00 | 35,600 | 0 |
| 10-Apr-2025 | 118.00 | 120.00 | 118.00 | 119.00 | 60,100 | 0 |
| 09-Apr-2025 | 121.00 | 121.00 | 117.00 | 118.00 | 90,900 | 0 |
| 08-Apr-2025 | 122.00 | 122.00 | 118.00 | 120.00 | 210,200 | 0 |
| 27-Mar-2025 | 124.00 | 125.00 | 122.00 | 125.00 | 42,500 | 0 |
| 26-Mar-2025 | 120.00 | 123.00 | 118.00 | 122.00 | 114,400 | 0 |
| 25-Mar-2025 | 119.00 | 123.00 | 119.00 | 120.00 | 132,400 | 0 |
| 24-Mar-2025 | 122.00 | 122.00 | 119.00 | 120.00 | 262,100 | 0 |
| 21-Mar-2025 | 122.00 | 123.00 | 120.00 | 123.00 | 354,400 | 0 |
| 20-Mar-2025 | 120.00 | 123.00 | 120.00 | 123.00 | 337,300 | 0 |
| 19-Mar-2025 | 124.00 | 126.00 | 118.00 | 123.00 | 4,352,400 | 0 |
| 18-Mar-2025 | 126.00 | 126.00 | 119.00 | 124.00 | 1,266,500 | 0 |
| 17-Mar-2025 | 126.00 | 127.00 | 125.00 | 125.00 | 238,100 | 0 |
| 14-Mar-2025 | 126.00 | 126.00 | 125.00 | 126.00 | 404,600 | 0 |
| 13-Mar-2025 | 123.00 | 126.00 | 121.00 | 126.00 | 128,600 | 0 |
| 12-Mar-2025 | 126.00 | 126.00 | 123.00 | 123.00 | 80,700 | 0 |
| 11-Mar-2025 | 125.00 | 126.00 | 124.00 | 124.00 | 99,300 | 0 |
| 10-Mar-2025 | 125.00 | 126.00 | 124.00 | 126.00 | 585,400 | 0 |
| 07-Mar-2025 | 124.00 | 125.00 | 123.00 | 125.00 | 106,800 | 0 |
| 06-Mar-2025 | 124.00 | 126.00 | 124.00 | 124.00 | 33,700 | 0 |
| 05-Mar-2025 | 126.00 | 127.00 | 123.00 | 123.00 | 386,700 | 0 |
| 04-Mar-2025 | 124.00 | 124.00 | 120.00 | 123.00 | 336,400 | 0 |
| 03-Mar-2025 | 120.00 | 124.00 | 120.00 | 124.00 | 57,000 | 0 |
| 28-Feb-2025 | 124.00 | 124.00 | 120.00 | 120.00 | 386,400 | 0 |
| 27-Feb-2025 | 127.00 | 127.00 | 123.00 | 124.00 | 491,800 | 0 |
| 26-Feb-2025 | 125.00 | 127.00 | 123.00 | 126.00 | 143,000 | 0 |
| 25-Feb-2025 | 122.00 | 125.00 | 120.00 | 125.00 | 216,200 | 0 |
| 24-Feb-2025 | 127.00 | 127.00 | 124.00 | 125.00 | 33,800 | 0 |
| 21-Feb-2025 | 123.00 | 127.00 | 123.00 | 123.00 | 581,100 | 0 |
| 20-Feb-2025 | 128.00 | 128.00 | 122.00 | 123.00 | 124,300 | 0 |
| 19-Feb-2025 | 121.00 | 129.00 | 121.00 | 127.00 | 271,500 | 0 |
| 18-Feb-2025 | 121.00 | 122.00 | 119.00 | 120.00 | 483,400 | 0 |
| 17-Feb-2025 | 120.00 | 122.00 | 120.00 | 121.00 | 155,900 | 0 |
| 14-Feb-2025 | 122.00 | 127.00 | 119.00 | 120.00 | 29,900 | 0 |
| 13-Feb-2025 | 120.00 | 122.00 | 120.00 | 121.00 | 14,700 | 0 |
| 12-Feb-2025 | 120.00 | 123.00 | 120.00 | 122.00 | 115,300 | 0 |
| 11-Feb-2025 | 122.00 | 125.00 | 120.00 | 120.00 | 61,100 | 0 |
| 10-Feb-2025 | 120.00 | 131.00 | 118.00 | 122.00 | 586,500 | 0 |
| 07-Feb-2025 | 124.00 | 124.00 | 115.00 | 119.00 | 477,300 | 0 |
| 06-Feb-2025 | 124.00 | 129.00 | 115.00 | 124.00 | 1,621,500 | 0 |
| 05-Feb-2025 | 125.00 | 125.00 | 123.00 | 123.00 | 75,200 | 0 |
| 04-Feb-2025 | 123.00 | 125.00 | 122.00 | 123.00 | 103,500 | 0 |
| 03-Feb-2025 | 128.00 | 128.00 | 120.00 | 126.00 | 210,500 | 0 |
| 31-Jan-2025 | 127.00 | 130.00 | 126.00 | 127.00 | 95,200 | 0 |
| 30-Jan-2025 | 124.00 | 129.00 | 123.00 | 126.00 | 451,400 | 0 |
| 24-Jan-2025 | 123.00 | 126.00 | 123.00 | 124.00 | 210,700 | 0 |
| 23-Jan-2025 | 124.00 | 125.00 | 122.00 | 124.00 | 203,400 | 0 |
| 22-Jan-2025 | 125.00 | 126.00 | 125.00 | 125.00 | 246,100 | 0 |
| 21-Jan-2025 | 123.00 | 125.00 | 122.00 | 124.00 | 334,200 | 0 |
| 20-Jan-2025 | 124.00 | 126.00 | 120.00 | 125.00 | 944,000 | 0 |
| 17-Jan-2025 | 124.00 | 126.00 | 124.00 | 125.00 | 142,000 | 0 |
| 16-Jan-2025 | 126.00 | 128.00 | 125.00 | 126.00 | 127,800 | 0 |
| 15-Jan-2025 | 124.00 | 126.00 | 124.00 | 124.00 | 82,900 | 0 |
| 14-Jan-2025 | 123.00 | 126.00 | 123.00 | 126.00 | 332,800 | 0 |
| 13-Jan-2025 | 128.00 | 128.00 | 120.00 | 122.00 | 539,000 | 0 |
| 10-Jan-2025 | 128.00 | 129.00 | 127.00 | 128.00 | 54,600 | 0 |
| 09-Jan-2025 | 129.00 | 129.00 | 125.00 | 128.00 | 336,000 | 0 |
| 08-Jan-2025 | 127.00 | 130.00 | 127.00 | 129.00 | 153,600 | 0 |
| 07-Jan-2025 | 130.00 | 130.00 | 128.00 | 128.00 | 47,500 | 0 |
| 06-Jan-2025 | 132.00 | 132.00 | 127.00 | 129.00 | 4,469,300 | 0 |
| 03-Jan-2025 | 132.00 | 132.00 | 130.00 | 130.00 | 95,500 | 0 |
| 02-Jan-2025 | 133.00 | 133.00 | 130.00 | 132.00 | 395,200 | 0 |
| 30-Dec-2024 | 131.00 | 133.00 | 131.00 | 133.00 | 26,200 | 0 |
| 27-Dec-2024 | 133.00 | 133.00 | 130.00 | 130.00 | 849,700 | 0 |
| 24-Dec-2024 | 132.00 | 134.00 | 132.00 | 132.00 | 503,300 | 0 |
| 23-Dec-2024 | 133.00 | 133.00 | 131.00 | 131.00 | 33,900 | 0 |
| 20-Dec-2024 | 132.00 | 132.00 | 130.00 | 132.00 | 613,800 | 0 |
| 19-Dec-2024 | 131.00 | 131.00 | 130.00 | 130.00 | 465,100 | 0 |
| 18-Dec-2024 | 132.00 | 132.00 | 131.00 | 131.00 | 595,200 | 0 |
| 17-Dec-2024 | 132.00 | 135.00 | 131.00 | 131.00 | 475,200 | 0 |
| 16-Dec-2024 | 133.00 | 136.00 | 130.00 | 134.00 | 320,200 | 0 |
| 13-Dec-2024 | 133.00 | 135.00 | 132.00 | 134.00 | 177,600 | 0 |
| 12-Dec-2024 | 134.00 | 134.00 | 133.00 | 133.00 | 12,800 | 0 |
| 11-Dec-2024 | 135.00 | 136.00 | 134.00 | 134.00 | 199,200 | 0 |
| 10-Dec-2024 | 135.00 | 135.00 | 133.00 | 134.00 | 680,600 | 0 |
| 09-Dec-2024 | 133.00 | 135.00 | 132.00 | 134.00 | 356,900 | 0 |
| 06-Dec-2024 | 134.00 | 135.00 | 132.00 | 132.00 | 560,800 | 0 |
| 05-Dec-2024 | 133.00 | 134.00 | 131.00 | 134.00 | 342,000 | 0 |
| 04-Dec-2024 | 132.00 | 133.00 | 131.00 | 132.00 | 62,100 | 0 |
| 03-Dec-2024 | 132.00 | 133.00 | 131.00 | 131.00 | 204,900 | 0 |
| 02-Dec-2024 | 131.00 | 133.00 | 130.00 | 132.00 | 198,400 | 0 |
| 29-Nov-2024 | 133.00 | 134.00 | 130.00 | 131.00 | 803,800 | 0 |
| 28-Nov-2024 | 132.00 | 136.00 | 131.00 | 133.00 | 132,900 | 0 |
| 26-Nov-2024 | 131.00 | 134.00 | 130.00 | 132.00 | 681,300 | 0 |
| 25-Nov-2024 | 133.00 | 134.00 | 131.00 | 131.00 | 148,900 | 0 |