| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 390.00 | 400.00 | 370.00 | 380.00 | 1,400,000 | 0 |
| 05-May-2025 | 390.00 | 390.00 | 376.00 | 390.00 | 126,700 | 0 |
| 02-May-2025 | 400.00 | 400.00 | 380.00 | 388.00 | 611,900 | 0 |
| 30-Apr-2025 | 380.00 | 400.00 | 376.00 | 400.00 | 61,800 | 0 |
| 29-Apr-2025 | 378.00 | 380.00 | 370.00 | 380.00 | 91,400 | 0 |
| 28-Apr-2025 | 378.00 | 380.00 | 370.00 | 378.00 | 59,900 | 0 |
| 25-Apr-2025 | 376.00 | 384.00 | 370.00 | 378.00 | 169,800 | 0 |
| 24-Apr-2025 | 380.00 | 388.00 | 376.00 | 376.00 | 158,500 | 0 |
| 23-Apr-2025 | 378.00 | 384.00 | 370.00 | 384.00 | 65,800 | 0 |
| 22-Apr-2025 | 380.00 | 382.00 | 370.00 | 378.00 | 79,800 | 0 |
| 21-Apr-2025 | 384.00 | 384.00 | 372.00 | 380.00 | 77,700 | 0 |
| 17-Apr-2025 | 380.00 | 384.00 | 374.00 | 384.00 | 95,200 | 0 |
| 16-Apr-2025 | 386.00 | 388.00 | 378.00 | 380.00 | 12,600 | 0 |
| 15-Apr-2025 | 380.00 | 388.00 | 376.00 | 376.00 | 24,300 | 0 |
| 14-Apr-2025 | 408.00 | 410.00 | 378.00 | 380.00 | 261,100 | 0 |
| 11-Apr-2025 | 410.00 | 414.00 | 394.00 | 400.00 | 133,400 | 0 |
| 10-Apr-2025 | 420.00 | 430.00 | 390.00 | 410.00 | 48,600 | 0 |
| 09-Apr-2025 | 418.00 | 418.00 | 382.00 | 410.00 | 15,900 | 0 |
| 08-Apr-2025 | 420.00 | 420.00 | 374.00 | 418.00 | 70,800 | 0 |
| 27-Mar-2025 | 436.00 | 436.00 | 400.00 | 430.00 | 292,600 | 0 |
| 26-Mar-2025 | 450.00 | 470.00 | 400.00 | 436.00 | 305,300 | 0 |
| 25-Mar-2025 | 450.00 | 482.00 | 444.00 | 478.00 | 160,100 | 0 |
| 24-Mar-2025 | 452.00 | 460.00 | 450.00 | 450.00 | 3,300 | 0 |
| 21-Mar-2025 | 464.00 | 464.00 | 430.00 | 462.00 | 197,400 | 0 |
| 20-Mar-2025 | 466.00 | 482.00 | 450.00 | 468.00 | 5,100 | 0 |
| 19-Mar-2025 | 468.00 | 468.00 | 452.00 | 460.00 | 105,700 | 0 |
| 18-Mar-2025 | 470.00 | 472.00 | 400.00 | 468.00 | 35,100 | 0 |
| 17-Mar-2025 | 464.00 | 474.00 | 458.00 | 472.00 | 44,500 | 0 |
| 14-Mar-2025 | 466.00 | 466.00 | 456.00 | 464.00 | 32,600 | 0 |
| 13-Mar-2025 | 474.00 | 474.00 | 470.00 | 470.00 | 31,600 | 0 |
| 12-Mar-2025 | 474.00 | 474.00 | 468.00 | 474.00 | 4,800 | 0 |
| 11-Mar-2025 | 484.00 | 484.00 | 466.00 | 474.00 | 24,500 | 0 |
| 10-Mar-2025 | 472.00 | 488.00 | 468.00 | 484.00 | 3,600 | 0 |
| 07-Mar-2025 | 490.00 | 492.00 | 464.00 | 472.00 | 272,700 | 0 |
| 06-Mar-2025 | 480.00 | 498.00 | 480.00 | 484.00 | 11,400 | 0 |
| 05-Mar-2025 | 486.00 | 498.00 | 480.00 | 496.00 | 6,700 | 0 |
| 04-Mar-2025 | 496.00 | 498.00 | 476.00 | 486.00 | 27,500 | 0 |
| 03-Mar-2025 | 478.00 | 498.00 | 478.00 | 496.00 | 2,900 | 0 |
| 28-Feb-2025 | 494.00 | 494.00 | 450.00 | 492.00 | 40,800 | 0 |
| 27-Feb-2025 | 488.00 | 494.00 | 480.00 | 488.00 | 16,400 | 0 |
| 26-Feb-2025 | 474.00 | 494.00 | 474.00 | 488.00 | 4,200 | 0 |
| 25-Feb-2025 | 490.00 | 494.00 | 472.00 | 494.00 | 69,800 | 0 |
| 24-Feb-2025 | 490.00 | 494.00 | 490.00 | 494.00 | 78,200 | 0 |
| 21-Feb-2025 | 494.00 | 494.00 | 490.00 | 490.00 | 23,000 | 0 |
| 20-Feb-2025 | 492.00 | 496.00 | 490.00 | 496.00 | 18,300 | 0 |
| 19-Feb-2025 | 492.00 | 496.00 | 492.00 | 496.00 | 2,600 | 0 |
| 18-Feb-2025 | 492.00 | 500.00 | 492.00 | 498.00 | 2,000 | 0 |
| 17-Feb-2025 | 500.00 | 500.00 | 492.00 | 500.00 | 6,600 | 0 |
| 14-Feb-2025 | 490.00 | 500.00 | 488.00 | 500.00 | 5,100 | 0 |
| 13-Feb-2025 | 498.00 | 500.00 | 492.00 | 496.00 | 18,500 | 0 |
| 12-Feb-2025 | 490.00 | 500.00 | 488.00 | 496.00 | 5,000 | 0 |
| 11-Feb-2025 | 500.00 | 500.00 | 488.00 | 490.00 | 4,000 | 0 |
| 10-Feb-2025 | 490.00 | 500.00 | 488.00 | 498.00 | 20,900 | 0 |
| 07-Feb-2025 | 500.00 | 500.00 | 490.00 | 490.00 | 11,800 | 0 |
| 06-Feb-2025 | 492.00 | 500.00 | 490.00 | 500.00 | 4,700 | 0 |
| 05-Feb-2025 | 498.00 | 500.00 | 492.00 | 492.00 | 13,900 | 0 |
| 04-Feb-2025 | 500.00 | 500.00 | 492.00 | 498.00 | 14,500 | 0 |
| 03-Feb-2025 | 520.00 | 520.00 | 482.00 | 500.00 | 218,700 | 0 |
| 31-Jan-2025 | 510.00 | 550.00 | 500.00 | 520.00 | 165,100 | 0 |
| 30-Jan-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 21,600 | 0 |
| 24-Jan-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 24,100 | 0 |
| 23-Jan-2025 | 550.00 | 550.00 | 515.00 | 520.00 | 136,100 | 0 |
| 22-Jan-2025 | 530.00 | 590.00 | 530.00 | 530.00 | 401,400 | 0 |
| 21-Jan-2025 | 505.00 | 625.00 | 505.00 | 530.00 | 731,400 | 0 |
| 20-Jan-2025 | 565.00 | 565.00 | 492.00 | 500.00 | 977,800 | 0 |
| 17-Jan-2025 | 545.00 | 565.00 | 545.00 | 565.00 | 6,300 | 0 |
| 16-Jan-2025 | 540.00 | 555.00 | 505.00 | 550.00 | 25,300 | 0 |
| 15-Jan-2025 | 555.00 | 555.00 | 540.00 | 555.00 | 29,300 | 0 |
| 14-Jan-2025 | 555.00 | 555.00 | 540.00 | 555.00 | 13,100 | 0 |
| 13-Jan-2025 | 560.00 | 590.00 | 545.00 | 545.00 | 1,067,800 | 0 |
| 10-Jan-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 206,500 | 0 |
| 09-Jan-2025 | 540.00 | 560.00 | 540.00 | 560.00 | 500 | 0 |
| 08-Jan-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 23,200 | 0 |
| 07-Jan-2025 | 570.00 | 570.00 | 500.00 | 555.00 | 38,400 | 0 |
| 06-Jan-2025 | 575.00 | 575.00 | 535.00 | 575.00 | 11,900 | 0 |
| 03-Jan-2025 | 560.00 | 570.00 | 545.00 | 550.00 | 45,400 | 0 |
| 02-Jan-2025 | 565.00 | 565.00 | 540.00 | 545.00 | 6,300 | 0 |
| 30-Dec-2024 | 565.00 | 565.00 | 535.00 | 565.00 | 11,200 | 0 |
| 27-Dec-2024 | 565.00 | 570.00 | 540.00 | 565.00 | 79,100 | 0 |
| 24-Dec-2024 | 565.00 | 570.00 | 540.00 | 565.00 | 3,400 | 0 |
| 23-Dec-2024 | 570.00 | 575.00 | 535.00 | 570.00 | 2,600 | 0 |
| 20-Dec-2024 | 570.00 | 570.00 | 535.00 | 570.00 | 1,000 | 0 |
| 19-Dec-2024 | 585.00 | 585.00 | 530.00 | 570.00 | 12,600 | 0 |
| 18-Dec-2024 | 590.00 | 590.00 | 525.00 | 570.00 | 27,800 | 0 |
| 17-Dec-2024 | 590.00 | 590.00 | 565.00 | 570.00 | 8,300 | 0 |
| 16-Dec-2024 | 580.00 | 580.00 | 560.00 | 570.00 | 4,000 | 0 |
| 13-Dec-2024 | 555.00 | 585.00 | 535.00 | 560.00 | 11,500 | 0 |
| 12-Dec-2024 | 575.00 | 590.00 | 575.00 | 585.00 | 100,000 | 0 |
| 11-Dec-2024 | 615.00 | 615.00 | 570.00 | 595.00 | 177,900 | 0 |
| 10-Dec-2024 | 595.00 | 605.00 | 565.00 | 605.00 | 13,100 | 0 |
| 09-Dec-2024 | 595.00 | 595.00 | 580.00 | 595.00 | 177,900 | 0 |
| 06-Dec-2024 | 600.00 | 600.00 | 565.00 | 580.00 | 6,000 | 0 |
| 05-Dec-2024 | 560.00 | 600.00 | 560.00 | 575.00 | 80,200 | 0 |
| 04-Dec-2024 | 560.00 | 560.00 | 540.00 | 560.00 | 48,700 | 0 |
| 03-Dec-2024 | 555.00 | 565.00 | 540.00 | 565.00 | 8,700 | 0 |
| 02-Dec-2024 | 570.00 | 570.00 | 540.00 | 570.00 | 9,000 | 0 |
| 29-Nov-2024 | 575.00 | 575.00 | 525.00 | 570.00 | 4,800 | 0 |
| 28-Nov-2024 | 570.00 | 575.00 | 525.00 | 575.00 | 42,100 | 0 |
| 26-Nov-2024 | 570.00 | 590.00 | 550.00 | 570.00 | 58,100 | 0 |
| 25-Nov-2024 | 565.00 | 595.00 | 565.00 | 595.00 | 13,100 | 0 |