| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 605.00 | 615.00 | 600.00 | 605.00 | 19,840,600 | 0 |
| 05-May-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 13,086,600 | 0 |
| 02-May-2025 | 600.00 | 615.00 | 600.00 | 600.00 | 20,360,200 | 0 |
| 30-Apr-2025 | 600.00 | 610.00 | 590.00 | 600.00 | 32,047,700 | 0 |
| 29-Apr-2025 | 620.00 | 635.00 | 615.00 | 625.00 | 13,842,600 | 0 |
| 28-Apr-2025 | 630.00 | 635.00 | 615.00 | 620.00 | 22,114,000 | 0 |
| 25-Apr-2025 | 600.00 | 635.00 | 600.00 | 630.00 | 65,480,800 | 0 |
| 24-Apr-2025 | 575.00 | 605.00 | 575.00 | 600.00 | 46,067,700 | 0 |
| 23-Apr-2025 | 575.00 | 580.00 | 565.00 | 570.00 | 22,648,200 | 0 |
| 22-Apr-2025 | 580.00 | 580.00 | 570.00 | 580.00 | 6,554,400 | 0 |
| 21-Apr-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 10,548,800 | 0 |
| 17-Apr-2025 | 560.00 | 575.00 | 560.00 | 570.00 | 12,232,100 | 0 |
| 16-Apr-2025 | 560.00 | 570.00 | 560.00 | 560.00 | 5,391,400 | 0 |
| 15-Apr-2025 | 570.00 | 585.00 | 560.00 | 570.00 | 14,953,500 | 0 |
| 14-Apr-2025 | 555.00 | 575.00 | 555.00 | 570.00 | 29,273,800 | 0 |
| 11-Apr-2025 | 550.00 | 560.00 | 545.00 | 555.00 | 11,602,500 | 0 |
| 10-Apr-2025 | 545.00 | 580.00 | 540.00 | 560.00 | 35,045,300 | 0 |
| 09-Apr-2025 | 510.00 | 545.00 | 505.00 | 535.00 | 30,102,700 | 0 |
| 08-Apr-2025 | 510.00 | 520.00 | 496.00 | 510.00 | 48,261,100 | 0 |
| 27-Mar-2025 | 555.00 | 565.00 | 545.00 | 550.00 | 18,613,600 | 0 |
| 26-Mar-2025 | 540.00 | 565.00 | 540.00 | 555.00 | 15,951,200 | 0 |
| 25-Mar-2025 | 530.00 | 545.00 | 530.00 | 540.00 | 9,875,500 | 0 |
| 24-Mar-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 14,197,200 | 0 |
| 21-Mar-2025 | 555.00 | 555.00 | 535.00 | 535.00 | 11,812,100 | 0 |
| 20-Mar-2025 | 565.00 | 565.00 | 545.00 | 555.00 | 11,506,000 | 0 |
| 19-Mar-2025 | 550.00 | 565.00 | 540.00 | 555.00 | 18,754,900 | 0 |
| 18-Mar-2025 | 575.00 | 580.00 | 530.00 | 550.00 | 43,889,500 | 0 |
| 17-Mar-2025 | 525.00 | 580.00 | 525.00 | 570.00 | 43,472,000 | 0 |
| 14-Mar-2025 | 525.00 | 535.00 | 520.00 | 525.00 | 15,868,400 | 0 |
| 13-Mar-2025 | 530.00 | 535.00 | 520.00 | 525.00 | 14,856,800 | 0 |
| 12-Mar-2025 | 530.00 | 535.00 | 520.00 | 530.00 | 19,192,900 | 0 |
| 11-Mar-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 17,213,800 | 0 |
| 10-Mar-2025 | 545.00 | 545.00 | 525.00 | 535.00 | 15,135,700 | 0 |
| 07-Mar-2025 | 550.00 | 555.00 | 540.00 | 540.00 | 12,107,000 | 0 |
| 06-Mar-2025 | 535.00 | 565.00 | 535.00 | 550.00 | 16,880,300 | 0 |
| 05-Mar-2025 | 530.00 | 545.00 | 530.00 | 535.00 | 14,031,300 | 0 |
| 04-Mar-2025 | 530.00 | 535.00 | 515.00 | 530.00 | 14,566,600 | 0 |
| 03-Mar-2025 | 530.00 | 540.00 | 515.00 | 530.00 | 28,519,000 | 0 |
| 28-Feb-2025 | 550.00 | 550.00 | 530.00 | 530.00 | 23,739,100 | 0 |
| 27-Feb-2025 | 560.00 | 570.00 | 540.00 | 550.00 | 37,917,300 | 0 |
| 26-Feb-2025 | 560.00 | 575.00 | 555.00 | 560.00 | 23,952,500 | 0 |
| 25-Feb-2025 | 575.00 | 585.00 | 560.00 | 560.00 | 26,945,200 | 0 |
| 24-Feb-2025 | 580.00 | 585.00 | 570.00 | 575.00 | 6,577,300 | 0 |
| 21-Feb-2025 | 585.00 | 585.00 | 575.00 | 580.00 | 9,568,300 | 0 |
| 20-Feb-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 11,895,600 | 0 |
| 19-Feb-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 14,341,900 | 0 |
| 18-Feb-2025 | 590.00 | 600.00 | 585.00 | 595.00 | 9,345,900 | 0 |
| 17-Feb-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 12,466,200 | 0 |
| 14-Feb-2025 | 590.00 | 600.00 | 580.00 | 590.00 | 13,812,000 | 0 |
| 13-Feb-2025 | 585.00 | 590.00 | 580.00 | 590.00 | 14,945,300 | 0 |
| 12-Feb-2025 | 575.00 | 585.00 | 575.00 | 585.00 | 16,323,400 | 0 |
| 11-Feb-2025 | 580.00 | 585.00 | 575.00 | 575.00 | 16,902,800 | 0 |
| 10-Feb-2025 | 585.00 | 595.00 | 580.00 | 580.00 | 16,637,500 | 0 |
| 07-Feb-2025 | 580.00 | 590.00 | 580.00 | 585.00 | 13,774,500 | 0 |
| 06-Feb-2025 | 605.00 | 610.00 | 580.00 | 580.00 | 34,767,800 | 0 |
| 05-Feb-2025 | 615.00 | 615.00 | 605.00 | 605.00 | 7,739,400 | 0 |
| 04-Feb-2025 | 605.00 | 615.00 | 605.00 | 605.00 | 11,585,200 | 0 |
| 03-Feb-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 12,093,700 | 0 |
| 31-Jan-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 5,685,300 | 0 |
| 30-Jan-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 7,623,200 | 0 |
| 24-Jan-2025 | 610.00 | 620.00 | 605.00 | 610.00 | 12,227,300 | 0 |
| 23-Jan-2025 | 620.00 | 625.00 | 605.00 | 610.00 | 20,430,900 | 0 |
| 22-Jan-2025 | 620.00 | 620.00 | 605.00 | 610.00 | 11,282,100 | 0 |
| 21-Jan-2025 | 610.00 | 625.00 | 610.00 | 620.00 | 9,182,600 | 0 |
| 20-Jan-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 3,593,000 | 0 |
| 17-Jan-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 13,858,400 | 0 |
| 16-Jan-2025 | 620.00 | 625.00 | 610.00 | 615.00 | 5,713,900 | 0 |
| 15-Jan-2025 | 615.00 | 620.00 | 605.00 | 620.00 | 7,307,100 | 0 |
| 14-Jan-2025 | 615.00 | 620.00 | 610.00 | 610.00 | 7,088,600 | 0 |
| 13-Jan-2025 | 620.00 | 625.00 | 615.00 | 615.00 | 5,437,600 | 0 |
| 10-Jan-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 3,506,700 | 0 |
| 09-Jan-2025 | 620.00 | 625.00 | 615.00 | 615.00 | 4,317,700 | 0 |
| 08-Jan-2025 | 625.00 | 630.00 | 615.00 | 620.00 | 6,127,200 | 0 |
| 07-Jan-2025 | 630.00 | 635.00 | 620.00 | 625.00 | 7,463,600 | 0 |
| 06-Jan-2025 | 640.00 | 640.00 | 630.00 | 630.00 | 5,973,500 | 0 |
| 03-Jan-2025 | 635.00 | 655.00 | 635.00 | 640.00 | 8,643,000 | 0 |
| 02-Jan-2025 | 640.00 | 650.00 | 635.00 | 635.00 | 7,812,300 | 0 |
| 30-Dec-2024 | 635.00 | 635.00 | 625.00 | 635.00 | 5,488,900 | 0 |
| 27-Dec-2024 | 640.00 | 645.00 | 625.00 | 635.00 | 16,036,200 | 0 |
| 24-Dec-2024 | 635.00 | 640.00 | 630.00 | 635.00 | 5,772,100 | 0 |
| 23-Dec-2024 | 635.00 | 640.00 | 630.00 | 635.00 | 7,744,200 | 0 |
| 20-Dec-2024 | 630.00 | 640.00 | 630.00 | 630.00 | 10,274,400 | 0 |
| 19-Dec-2024 | 630.00 | 640.00 | 620.00 | 630.00 | 21,978,800 | 0 |
| 18-Dec-2024 | 645.00 | 650.00 | 630.00 | 635.00 | 19,376,100 | 0 |
| 17-Dec-2024 | 655.00 | 665.00 | 645.00 | 645.00 | 9,860,200 | 0 |
| 16-Dec-2024 | 665.00 | 665.00 | 655.00 | 655.00 | 11,874,800 | 0 |
| 13-Dec-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 10,013,200 | 0 |
| 12-Dec-2024 | 670.00 | 675.00 | 660.00 | 665.00 | 13,132,400 | 0 |
| 11-Dec-2024 | 670.00 | 675.00 | 660.00 | 665.00 | 13,791,900 | 0 |
| 10-Dec-2024 | 670.00 | 680.00 | 665.00 | 665.00 | 18,981,100 | 0 |
| 09-Dec-2024 | 670.00 | 675.00 | 660.00 | 670.00 | 16,859,700 | 0 |
| 06-Dec-2024 | 670.00 | 680.00 | 665.00 | 665.00 | 16,601,300 | 0 |
| 05-Dec-2024 | 655.00 | 680.00 | 650.00 | 665.00 | 28,241,000 | 0 |
| 04-Dec-2024 | 660.00 | 670.00 | 645.00 | 655.00 | 42,563,400 | 0 |
| 03-Dec-2024 | 655.00 | 660.00 | 650.00 | 660.00 | 9,115,500 | 0 |
| 02-Dec-2024 | 650.00 | 655.00 | 640.00 | 655.00 | 15,589,800 | 0 |
| 29-Nov-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 14,052,600 | 0 |
| 28-Nov-2024 | 655.00 | 660.00 | 645.00 | 650.00 | 15,206,600 | 0 |
| 26-Nov-2024 | 655.00 | 665.00 | 650.00 | 655.00 | 7,989,600 | 0 |
| 25-Nov-2024 | 660.00 | 665.00 | 650.00 | 650.00 | 38,507,100 | 0 |