| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 610.00 | 610.00 | 585.00 | 610.00 | 232,300 | 0 |
| 05-May-2025 | 620.00 | 620.00 | 605.00 | 610.00 | 49,800 | 0 |
| 02-May-2025 | 610.00 | 615.00 | 570.00 | 610.00 | 12,700 | 0 |
| 30-Apr-2025 | 600.00 | 625.00 | 600.00 | 605.00 | 12,800 | 0 |
| 29-Apr-2025 | 600.00 | 600.00 | 590.00 | 595.00 | 21,700 | 0 |
| 28-Apr-2025 | 605.00 | 610.00 | 600.00 | 600.00 | 26,300 | 0 |
| 25-Apr-2025 | 580.00 | 625.00 | 580.00 | 610.00 | 8,000 | 0 |
| 24-Apr-2025 | 595.00 | 600.00 | 575.00 | 585.00 | 23,400 | 0 |
| 23-Apr-2025 | 570.00 | 630.00 | 570.00 | 585.00 | 314,700 | 0 |
| 22-Apr-2025 | 560.00 | 590.00 | 560.00 | 570.00 | 16,600 | 0 |
| 21-Apr-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 11,000 | 0 |
| 17-Apr-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 700 | 0 |
| 16-Apr-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 19,100 | 0 |
| 15-Apr-2025 | 555.00 | 580.00 | 555.00 | 575.00 | 173,000 | 0 |
| 14-Apr-2025 | 550.00 | 565.00 | 550.00 | 555.00 | 30,500 | 0 |
| 11-Apr-2025 | 565.00 | 565.00 | 535.00 | 555.00 | 10,800 | 0 |
| 10-Apr-2025 | 545.00 | 570.00 | 545.00 | 560.00 | 8,300 | 0 |
| 09-Apr-2025 | 540.00 | 575.00 | 530.00 | 550.00 | 29,400 | 0 |
| 08-Apr-2025 | 540.00 | 545.00 | 525.00 | 530.00 | 181,000 | 0 |
| 27-Mar-2025 | 540.00 | 565.00 | 535.00 | 550.00 | 3,900 | 0 |
| 26-Mar-2025 | 545.00 | 570.00 | 525.00 | 540.00 | 3,600 | 0 |
| 25-Mar-2025 | 545.00 | 545.00 | 530.00 | 545.00 | 1,100 | 0 |
| 24-Mar-2025 | 545.00 | 545.00 | 535.00 | 545.00 | 8,100 | 0 |
| 21-Mar-2025 | 545.00 | 545.00 | 530.00 | 545.00 | 12,100 | 0 |
| 20-Mar-2025 | 535.00 | 545.00 | 535.00 | 540.00 | 800 | 0 |
| 19-Mar-2025 | 540.00 | 540.00 | 535.00 | 540.00 | 27,600 | 0 |
| 18-Mar-2025 | 545.00 | 545.00 | 545.00 | 545.00 | 1,200 | 0 |
| 17-Mar-2025 | 550.00 | 555.00 | 545.00 | 550.00 | 6,100 | 0 |
| 14-Mar-2025 | 550.00 | 565.00 | 530.00 | 550.00 | 22,800 | 0 |
| 13-Mar-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Mar-2025 | 545.00 | 550.00 | 545.00 | 550.00 | 500 | 0 |
| 11-Mar-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 6,600 | 0 |
| 10-Mar-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 300 | 0 |
| 07-Mar-2025 | 550.00 | 550.00 | 535.00 | 550.00 | 3,500 | 0 |
| 06-Mar-2025 | 535.00 | 550.00 | 535.00 | 550.00 | 5,100 | 0 |
| 05-Mar-2025 | 540.00 | 545.00 | 530.00 | 545.00 | 1,400 | 0 |
| 04-Mar-2025 | 540.00 | 540.00 | 530.00 | 540.00 | 4,100 | 0 |
| 03-Mar-2025 | 535.00 | 545.00 | 530.00 | 545.00 | 52,300 | 0 |
| 28-Feb-2025 | 545.00 | 545.00 | 525.00 | 535.00 | 114,200 | 0 |
| 27-Feb-2025 | 565.00 | 565.00 | 535.00 | 540.00 | 30,600 | 0 |
| 26-Feb-2025 | 580.00 | 580.00 | 565.00 | 565.00 | 4,100 | 0 |
| 25-Feb-2025 | 560.00 | 560.00 | 550.00 | 550.00 | 5,800 | 0 |
| 24-Feb-2025 | 560.00 | 560.00 | 555.00 | 560.00 | 3,100 | 0 |
| 21-Feb-2025 | 560.00 | 560.00 | 550.00 | 555.00 | 47,200 | 0 |
| 20-Feb-2025 | 565.00 | 565.00 | 555.00 | 560.00 | 4,100 | 0 |
| 19-Feb-2025 | 555.00 | 565.00 | 555.00 | 565.00 | 2,800 | 0 |
| 18-Feb-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 10,900 | 0 |
| 17-Feb-2025 | 560.00 | 560.00 | 550.00 | 560.00 | 20,700 | 0 |
| 14-Feb-2025 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 13-Feb-2025 | 560.00 | 570.00 | 550.00 | 570.00 | 17,900 | 0 |
| 12-Feb-2025 | 550.00 | 560.00 | 550.00 | 560.00 | 6,200 | 0 |
| 11-Feb-2025 | 555.00 | 555.00 | 550.00 | 555.00 | 1,600 | 0 |
| 10-Feb-2025 | 575.00 | 585.00 | 550.00 | 555.00 | 22,100 | 0 |
| 07-Feb-2025 | 565.00 | 595.00 | 550.00 | 575.00 | 91,300 | 0 |
| 06-Feb-2025 | 585.00 | 585.00 | 560.00 | 560.00 | 21,000 | 0 |
| 05-Feb-2025 | 565.00 | 585.00 | 565.00 | 585.00 | 7,200 | 0 |
| 04-Feb-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 1,300 | 0 |
| 03-Feb-2025 | 570.00 | 585.00 | 565.00 | 585.00 | 15,200 | 0 |
| 31-Jan-2025 | 585.00 | 585.00 | 570.00 | 570.00 | 26,500 | 0 |
| 30-Jan-2025 | 590.00 | 590.00 | 565.00 | 575.00 | 11,000 | 0 |
| 24-Jan-2025 | 580.00 | 580.00 | 570.00 | 570.00 | 15,600 | 0 |
| 23-Jan-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 18,200 | 0 |
| 22-Jan-2025 | 560.00 | 570.00 | 560.00 | 570.00 | 10,600 | 0 |
| 21-Jan-2025 | 560.00 | 570.00 | 560.00 | 570.00 | 22,900 | 0 |
| 20-Jan-2025 | 570.00 | 570.00 | 560.00 | 570.00 | 4,000 | 0 |
| 17-Jan-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 1,400 | 0 |
| 16-Jan-2025 | 565.00 | 565.00 | 565.00 | 565.00 | 900 | 0 |
| 15-Jan-2025 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 14-Jan-2025 | 560.00 | 565.00 | 560.00 | 565.00 | 20,900 | 0 |
| 13-Jan-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 10,500 | 0 |
| 10-Jan-2025 | 560.00 | 570.00 | 560.00 | 570.00 | 700 | 0 |
| 09-Jan-2025 | 570.00 | 570.00 | 560.00 | 570.00 | 5,100 | 0 |
| 08-Jan-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 1,400 | 0 |
| 07-Jan-2025 | 575.00 | 575.00 | 555.00 | 575.00 | 2,000 | 0 |
| 06-Jan-2025 | 565.00 | 575.00 | 555.00 | 575.00 | 7,400 | 0 |
| 03-Jan-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 3,000 | 0 |
| 02-Jan-2025 | 570.00 | 570.00 | 565.00 | 570.00 | 7,300 | 0 |
| 30-Dec-2024 | 570.00 | 570.00 | 565.00 | 570.00 | 6,600 | 0 |
| 27-Dec-2024 | 565.00 | 570.00 | 565.00 | 570.00 | 600 | 0 |
| 24-Dec-2024 | 560.00 | 570.00 | 555.00 | 570.00 | 29,700 | 0 |
| 23-Dec-2024 | 565.00 | 570.00 | 555.00 | 565.00 | 5,800 | 0 |
| 20-Dec-2024 | 570.00 | 570.00 | 555.00 | 565.00 | 11,600 | 0 |
| 19-Dec-2024 | 570.00 | 570.00 | 560.00 | 570.00 | 10,700 | 0 |
| 18-Dec-2024 | 575.00 | 575.00 | 550.00 | 570.00 | 298,300 | 0 |
| 17-Dec-2024 | 570.00 | 580.00 | 570.00 | 575.00 | 9,800 | 0 |
| 16-Dec-2024 | 575.00 | 575.00 | 570.00 | 570.00 | 126,000 | 0 |
| 13-Dec-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 29,100 | 0 |
| 12-Dec-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 50,400 | 0 |
| 11-Dec-2024 | 575.00 | 580.00 | 575.00 | 580.00 | 18,000 | 0 |
| 10-Dec-2024 | 580.00 | 580.00 | 575.00 | 580.00 | 21,100 | 0 |
| 09-Dec-2024 | 580.00 | 580.00 | 575.00 | 580.00 | 22,200 | 0 |
| 06-Dec-2024 | 590.00 | 590.00 | 570.00 | 575.00 | 216,900 | 0 |
| 05-Dec-2024 | 580.00 | 580.00 | 565.00 | 565.00 | 28,400 | 0 |
| 04-Dec-2024 | 580.00 | 580.00 | 565.00 | 580.00 | 3,300 | 0 |
| 03-Dec-2024 | 580.00 | 580.00 | 575.00 | 580.00 | 2,300 | 0 |
| 02-Dec-2024 | 580.00 | 580.00 | 570.00 | 575.00 | 3,800 | 0 |
| 29-Nov-2024 | 580.00 | 580.00 | 575.00 | 580.00 | 1,100 | 0 |
| 28-Nov-2024 | 585.00 | 585.00 | 575.00 | 585.00 | 43,700 | 0 |
| 26-Nov-2024 | 575.00 | 575.00 | 565.00 | 575.00 | 4,200 | 0 |
| 25-Nov-2024 | 575.00 | 575.00 | 570.00 | 575.00 | 8,400 | 0 |