| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 278.00 | 278.00 | 274.00 | 276.00 | 881,900 | 0 |
| 05-May-2025 | 278.00 | 278.00 | 274.00 | 276.00 | 1,183,700 | 0 |
| 02-May-2025 | 278.00 | 282.00 | 276.00 | 276.00 | 2,735,200 | 0 |
| 30-Apr-2025 | 280.00 | 282.00 | 272.00 | 278.00 | 1,593,500 | 0 |
| 29-Apr-2025 | 274.00 | 284.00 | 268.00 | 280.00 | 4,083,700 | 0 |
| 28-Apr-2025 | 296.00 | 296.00 | 276.00 | 276.00 | 6,354,600 | 0 |
| 25-Apr-2025 | 292.00 | 296.00 | 290.00 | 292.00 | 465,900 | 0 |
| 24-Apr-2025 | 296.00 | 298.00 | 284.00 | 288.00 | 1,933,300 | 0 |
| 23-Apr-2025 | 296.00 | 298.00 | 290.00 | 296.00 | 2,254,100 | 0 |
| 22-Apr-2025 | 290.00 | 302.00 | 290.00 | 296.00 | 11,923,800 | 0 |
| 21-Apr-2025 | 280.00 | 290.00 | 276.00 | 290.00 | 2,777,900 | 0 |
| 17-Apr-2025 | 282.00 | 282.00 | 278.00 | 278.00 | 1,308,700 | 0 |
| 16-Apr-2025 | 280.00 | 282.00 | 276.00 | 282.00 | 2,856,600 | 0 |
| 15-Apr-2025 | 262.00 | 280.00 | 262.00 | 280.00 | 2,806,000 | 0 |
| 14-Apr-2025 | 260.00 | 264.00 | 256.00 | 262.00 | 1,203,900 | 0 |
| 11-Apr-2025 | 252.00 | 260.00 | 252.00 | 260.00 | 578,200 | 0 |
| 10-Apr-2025 | 250.00 | 258.00 | 248.00 | 252.00 | 2,060,800 | 0 |
| 09-Apr-2025 | 248.00 | 254.00 | 246.00 | 246.00 | 3,266,700 | 0 |
| 08-Apr-2025 | 228.00 | 252.00 | 228.00 | 250.00 | 2,302,300 | 0 |
| 27-Mar-2025 | 264.00 | 266.00 | 262.00 | 262.00 | 820,800 | 0 |
| 26-Mar-2025 | 262.00 | 268.00 | 260.00 | 264.00 | 2,691,100 | 0 |
| 25-Mar-2025 | 250.00 | 262.00 | 250.00 | 262.00 | 1,740,400 | 0 |
| 24-Mar-2025 | 252.00 | 256.00 | 234.00 | 248.00 | 1,831,200 | 0 |
| 21-Mar-2025 | 262.00 | 262.00 | 250.00 | 250.00 | 2,620,100 | 0 |
| 20-Mar-2025 | 270.00 | 272.00 | 262.00 | 262.00 | 1,122,300 | 0 |
| 19-Mar-2025 | 264.00 | 270.00 | 260.00 | 268.00 | 862,300 | 0 |
| 18-Mar-2025 | 278.00 | 278.00 | 254.00 | 264.00 | 3,758,600 | 0 |
| 17-Mar-2025 | 248.00 | 296.00 | 248.00 | 276.00 | 8,920,900 | 0 |
| 14-Mar-2025 | 244.00 | 248.00 | 242.00 | 248.00 | 325,900 | 0 |
| 13-Mar-2025 | 248.00 | 248.00 | 242.00 | 246.00 | 379,500 | 0 |
| 12-Mar-2025 | 246.00 | 248.00 | 240.00 | 246.00 | 550,200 | 0 |
| 11-Mar-2025 | 246.00 | 248.00 | 240.00 | 242.00 | 442,100 | 0 |
| 10-Mar-2025 | 246.00 | 254.00 | 246.00 | 248.00 | 376,400 | 0 |
| 07-Mar-2025 | 248.00 | 250.00 | 246.00 | 248.00 | 121,100 | 0 |
| 06-Mar-2025 | 244.00 | 248.00 | 244.00 | 246.00 | 353,700 | 0 |
| 05-Mar-2025 | 238.00 | 244.00 | 238.00 | 242.00 | 693,700 | 0 |
| 04-Mar-2025 | 246.00 | 250.00 | 238.00 | 238.00 | 531,100 | 0 |
| 03-Mar-2025 | 240.00 | 248.00 | 238.00 | 246.00 | 772,200 | 0 |
| 28-Feb-2025 | 246.00 | 248.00 | 234.00 | 242.00 | 2,478,200 | 0 |
| 27-Feb-2025 | 260.00 | 262.00 | 246.00 | 246.00 | 704,700 | 0 |
| 26-Feb-2025 | 256.00 | 258.00 | 252.00 | 258.00 | 363,900 | 0 |
| 25-Feb-2025 | 258.00 | 264.00 | 254.00 | 256.00 | 216,900 | 0 |
| 24-Feb-2025 | 260.00 | 264.00 | 258.00 | 260.00 | 215,400 | 0 |
| 21-Feb-2025 | 264.00 | 264.00 | 260.00 | 260.00 | 39,300 | 0 |
| 20-Feb-2025 | 268.00 | 268.00 | 262.00 | 262.00 | 68,200 | 0 |
| 19-Feb-2025 | 268.00 | 268.00 | 262.00 | 262.00 | 481,000 | 0 |
| 18-Feb-2025 | 268.00 | 270.00 | 266.00 | 268.00 | 342,400 | 0 |
| 17-Feb-2025 | 258.00 | 270.00 | 258.00 | 266.00 | 1,013,800 | 0 |
| 14-Feb-2025 | 252.00 | 256.00 | 248.00 | 256.00 | 886,700 | 0 |
| 13-Feb-2025 | 254.00 | 256.00 | 250.00 | 252.00 | 134,300 | 0 |
| 12-Feb-2025 | 252.00 | 256.00 | 248.00 | 254.00 | 431,600 | 0 |
| 11-Feb-2025 | 252.00 | 258.00 | 250.00 | 252.00 | 672,800 | 0 |
| 10-Feb-2025 | 254.00 | 254.00 | 248.00 | 250.00 | 1,404,100 | 0 |
| 07-Feb-2025 | 262.00 | 262.00 | 254.00 | 256.00 | 860,900 | 0 |
| 06-Feb-2025 | 268.00 | 270.00 | 260.00 | 260.00 | 528,100 | 0 |
| 05-Feb-2025 | 270.00 | 274.00 | 266.00 | 268.00 | 703,900 | 0 |
| 04-Feb-2025 | 266.00 | 274.00 | 266.00 | 270.00 | 594,700 | 0 |
| 03-Feb-2025 | 270.00 | 270.00 | 266.00 | 268.00 | 194,700 | 0 |
| 31-Jan-2025 | 268.00 | 270.00 | 266.00 | 270.00 | 692,500 | 0 |
| 30-Jan-2025 | 272.00 | 272.00 | 266.00 | 266.00 | 932,100 | 0 |
| 24-Jan-2025 | 270.00 | 274.00 | 266.00 | 272.00 | 207,700 | 0 |
| 23-Jan-2025 | 272.00 | 278.00 | 270.00 | 270.00 | 502,700 | 0 |
| 22-Jan-2025 | 274.00 | 274.00 | 268.00 | 270.00 | 486,900 | 0 |
| 21-Jan-2025 | 268.00 | 276.00 | 266.00 | 272.00 | 747,100 | 0 |
| 20-Jan-2025 | 270.00 | 272.00 | 266.00 | 268.00 | 366,000 | 0 |
| 17-Jan-2025 | 268.00 | 270.00 | 266.00 | 268.00 | 228,300 | 0 |
| 16-Jan-2025 | 266.00 | 268.00 | 264.00 | 268.00 | 381,100 | 0 |
| 15-Jan-2025 | 260.00 | 272.00 | 260.00 | 264.00 | 1,176,000 | 0 |
| 14-Jan-2025 | 262.00 | 266.00 | 258.00 | 262.00 | 1,086,500 | 0 |
| 13-Jan-2025 | 264.00 | 268.00 | 262.00 | 264.00 | 828,400 | 0 |
| 10-Jan-2025 | 266.00 | 268.00 | 266.00 | 268.00 | 150,800 | 0 |
| 09-Jan-2025 | 268.00 | 268.00 | 264.00 | 266.00 | 662,400 | 0 |
| 08-Jan-2025 | 274.00 | 274.00 | 268.00 | 268.00 | 307,300 | 0 |
| 07-Jan-2025 | 274.00 | 276.00 | 270.00 | 270.00 | 458,900 | 0 |
| 06-Jan-2025 | 270.00 | 274.00 | 268.00 | 274.00 | 699,100 | 0 |
| 03-Jan-2025 | 272.00 | 276.00 | 268.00 | 270.00 | 422,500 | 0 |
| 02-Jan-2025 | 270.00 | 274.00 | 260.00 | 272.00 | 421,900 | 0 |
| 30-Dec-2024 | 268.00 | 270.00 | 264.00 | 268.00 | 649,800 | 0 |
| 27-Dec-2024 | 268.00 | 272.00 | 268.00 | 268.00 | 398,000 | 0 |
| 24-Dec-2024 | 272.00 | 272.00 | 268.00 | 268.00 | 1,247,900 | 0 |
| 23-Dec-2024 | 274.00 | 278.00 | 270.00 | 270.00 | 910,900 | 0 |
| 20-Dec-2024 | 270.00 | 280.00 | 270.00 | 272.00 | 153,000 | 0 |
| 19-Dec-2024 | 280.00 | 280.00 | 270.00 | 270.00 | 951,900 | 0 |
| 18-Dec-2024 | 280.00 | 280.00 | 274.00 | 278.00 | 1,043,400 | 0 |
| 17-Dec-2024 | 286.00 | 286.00 | 278.00 | 280.00 | 392,600 | 0 |
| 16-Dec-2024 | 288.00 | 288.00 | 280.00 | 282.00 | 388,700 | 0 |
| 13-Dec-2024 | 284.00 | 288.00 | 280.00 | 288.00 | 921,200 | 0 |
| 12-Dec-2024 | 286.00 | 290.00 | 284.00 | 284.00 | 257,100 | 0 |
| 11-Dec-2024 | 286.00 | 290.00 | 286.00 | 286.00 | 415,900 | 0 |
| 10-Dec-2024 | 286.00 | 290.00 | 286.00 | 286.00 | 413,900 | 0 |
| 09-Dec-2024 | 284.00 | 290.00 | 282.00 | 286.00 | 839,200 | 0 |
| 06-Dec-2024 | 284.00 | 284.00 | 282.00 | 284.00 | 332,800 | 0 |
| 05-Dec-2024 | 286.00 | 286.00 | 282.00 | 284.00 | 226,600 | 0 |
| 04-Dec-2024 | 284.00 | 288.00 | 282.00 | 286.00 | 569,100 | 0 |
| 03-Dec-2024 | 284.00 | 288.00 | 282.00 | 282.00 | 1,001,300 | 0 |
| 02-Dec-2024 | 290.00 | 290.00 | 282.00 | 282.00 | 593,200 | 0 |
| 29-Nov-2024 | 284.00 | 290.00 | 282.00 | 290.00 | 662,600 | 0 |
| 28-Nov-2024 | 286.00 | 290.00 | 282.00 | 284.00 | 731,700 | 0 |
| 26-Nov-2024 | 282.00 | 290.00 | 282.00 | 284.00 | 591,500 | 0 |
| 25-Nov-2024 | 282.00 | 288.00 | 280.00 | 282.00 | 364,000 | 0 |