| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 234.00 | 234.00 | 230.00 | 232.00 | 3,587,300 | 0 |
| 05-May-2025 | 232.00 | 234.00 | 230.00 | 234.00 | 1,995,300 | 0 |
| 02-May-2025 | 232.00 | 232.00 | 230.00 | 232.00 | 2,491,800 | 0 |
| 30-Apr-2025 | 234.00 | 234.00 | 230.00 | 232.00 | 2,982,000 | 0 |
| 29-Apr-2025 | 234.00 | 234.00 | 232.00 | 234.00 | 351,300 | 0 |
| 28-Apr-2025 | 232.00 | 234.00 | 230.00 | 234.00 | 1,469,700 | 0 |
| 25-Apr-2025 | 228.00 | 232.00 | 228.00 | 232.00 | 3,236,400 | 0 |
| 24-Apr-2025 | 230.00 | 230.00 | 226.00 | 228.00 | 2,162,700 | 0 |
| 23-Apr-2025 | 216.00 | 232.00 | 216.00 | 226.00 | 6,146,700 | 0 |
| 22-Apr-2025 | 216.00 | 220.00 | 212.00 | 218.00 | 5,413,100 | 0 |
| 21-Apr-2025 | 216.00 | 218.00 | 214.00 | 218.00 | 4,706,100 | 0 |
| 17-Apr-2025 | 216.00 | 220.00 | 214.00 | 218.00 | 6,126,000 | 0 |
| 16-Apr-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 511,900 | 0 |
| 15-Apr-2025 | 216.00 | 218.00 | 214.00 | 216.00 | 3,382,900 | 0 |
| 14-Apr-2025 | 216.00 | 220.00 | 214.00 | 216.00 | 3,961,800 | 0 |
| 11-Apr-2025 | 216.00 | 216.00 | 214.00 | 216.00 | 822,600 | 0 |
| 10-Apr-2025 | 216.00 | 218.00 | 214.00 | 218.00 | 4,320,900 | 0 |
| 09-Apr-2025 | 212.00 | 214.00 | 210.00 | 214.00 | 1,799,000 | 0 |
| 08-Apr-2025 | 214.00 | 216.00 | 208.00 | 210.00 | 1,598,500 | 0 |
| 27-Mar-2025 | 214.00 | 216.00 | 214.00 | 216.00 | 2,333,500 | 0 |
| 26-Mar-2025 | 212.00 | 216.00 | 212.00 | 216.00 | 385,900 | 0 |
| 25-Mar-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 190,700 | 0 |
| 24-Mar-2025 | 216.00 | 216.00 | 210.00 | 214.00 | 4,155,400 | 0 |
| 21-Mar-2025 | 220.00 | 220.00 | 216.00 | 218.00 | 359,000 | 0 |
| 20-Mar-2025 | 218.00 | 220.00 | 218.00 | 220.00 | 147,000 | 0 |
| 19-Mar-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 41,600 | 0 |
| 18-Mar-2025 | 220.00 | 220.00 | 216.00 | 220.00 | 485,900 | 0 |
| 17-Mar-2025 | 220.00 | 220.00 | 216.00 | 220.00 | 433,100 | 0 |
| 14-Mar-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 181,900 | 0 |
| 13-Mar-2025 | 218.00 | 220.00 | 218.00 | 220.00 | 319,300 | 0 |
| 12-Mar-2025 | 220.00 | 220.00 | 216.00 | 220.00 | 606,400 | 0 |
| 11-Mar-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 227,400 | 0 |
| 10-Mar-2025 | 218.00 | 222.00 | 216.00 | 220.00 | 2,642,300 | 0 |
| 07-Mar-2025 | 220.00 | 222.00 | 218.00 | 220.00 | 302,000 | 0 |
| 06-Mar-2025 | 224.00 | 224.00 | 218.00 | 220.00 | 2,773,300 | 0 |
| 05-Mar-2025 | 220.00 | 224.00 | 220.00 | 224.00 | 2,656,100 | 0 |
| 04-Mar-2025 | 226.00 | 226.00 | 222.00 | 222.00 | 2,204,700 | 0 |
| 03-Mar-2025 | 222.00 | 226.00 | 220.00 | 226.00 | 1,396,500 | 0 |
| 28-Feb-2025 | 224.00 | 224.00 | 218.00 | 224.00 | 4,240,600 | 0 |
| 27-Feb-2025 | 224.00 | 226.00 | 220.00 | 224.00 | 4,871,800 | 0 |
| 26-Feb-2025 | 222.00 | 224.00 | 220.00 | 224.00 | 3,409,200 | 0 |
| 25-Feb-2025 | 226.00 | 228.00 | 220.00 | 224.00 | 6,588,200 | 0 |
| 24-Feb-2025 | 226.00 | 226.00 | 224.00 | 226.00 | 2,204,400 | 0 |
| 21-Feb-2025 | 224.00 | 226.00 | 222.00 | 226.00 | 835,200 | 0 |
| 20-Feb-2025 | 220.00 | 224.00 | 214.00 | 224.00 | 4,293,900 | 0 |
| 19-Feb-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 180,000 | 0 |
| 18-Feb-2025 | 224.00 | 224.00 | 220.00 | 220.00 | 2,044,700 | 0 |
| 17-Feb-2025 | 218.00 | 224.00 | 216.00 | 224.00 | 4,924,600 | 0 |
| 14-Feb-2025 | 214.00 | 218.00 | 212.00 | 218.00 | 3,419,000 | 0 |
| 13-Feb-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 245,000 | 0 |
| 12-Feb-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 300,500 | 0 |
| 11-Feb-2025 | 214.00 | 214.00 | 210.00 | 214.00 | 612,200 | 0 |
| 10-Feb-2025 | 212.00 | 214.00 | 212.00 | 214.00 | 158,000 | 0 |
| 07-Feb-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 563,900 | 0 |
| 06-Feb-2025 | 216.00 | 216.00 | 212.00 | 214.00 | 879,800 | 0 |
| 05-Feb-2025 | 216.00 | 216.00 | 214.00 | 216.00 | 2,779,600 | 0 |
| 04-Feb-2025 | 212.00 | 216.00 | 210.00 | 216.00 | 2,019,000 | 0 |
| 03-Feb-2025 | 212.00 | 212.00 | 210.00 | 212.00 | 175,500 | 0 |
| 31-Jan-2025 | 212.00 | 212.00 | 210.00 | 212.00 | 337,100 | 0 |
| 30-Jan-2025 | 212.00 | 212.00 | 210.00 | 212.00 | 3,931,300 | 0 |
| 24-Jan-2025 | 214.00 | 214.00 | 210.00 | 212.00 | 4,891,100 | 0 |
| 23-Jan-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 2,569,300 | 0 |
| 22-Jan-2025 | 214.00 | 216.00 | 212.00 | 212.00 | 4,098,800 | 0 |
| 21-Jan-2025 | 216.00 | 216.00 | 210.00 | 214.00 | 5,721,300 | 0 |
| 20-Jan-2025 | 214.00 | 216.00 | 212.00 | 216.00 | 4,249,400 | 0 |
| 17-Jan-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 3,344,000 | 0 |
| 16-Jan-2025 | 214.00 | 214.00 | 212.00 | 214.00 | 1,180,800 | 0 |
| 15-Jan-2025 | 214.00 | 214.00 | 210.00 | 214.00 | 7,382,200 | 0 |
| 14-Jan-2025 | 216.00 | 216.00 | 212.00 | 214.00 | 3,418,300 | 0 |
| 13-Jan-2025 | 216.00 | 216.00 | 214.00 | 216.00 | 55,700 | 0 |
| 10-Jan-2025 | 218.00 | 218.00 | 214.00 | 216.00 | 2,906,800 | 0 |
| 09-Jan-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 446,100 | 0 |
| 08-Jan-2025 | 216.00 | 220.00 | 214.00 | 220.00 | 7,350,900 | 0 |
| 07-Jan-2025 | 218.00 | 218.00 | 212.00 | 216.00 | 5,474,300 | 0 |
| 06-Jan-2025 | 220.00 | 220.00 | 216.00 | 218.00 | 4,100,800 | 0 |
| 03-Jan-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 116,900 | 0 |
| 02-Jan-2025 | 220.00 | 220.00 | 218.00 | 220.00 | 416,900 | 0 |
| 30-Dec-2024 | 220.00 | 220.00 | 218.00 | 220.00 | 2,467,600 | 0 |
| 27-Dec-2024 | 218.00 | 220.00 | 216.00 | 220.00 | 20,361,500 | 0 |
| 24-Dec-2024 | 216.00 | 218.00 | 216.00 | 218.00 | 7,514,900 | 0 |
| 23-Dec-2024 | 214.00 | 216.00 | 212.00 | 216.00 | 10,775,300 | 0 |
| 20-Dec-2024 | 214.00 | 216.00 | 212.00 | 214.00 | 7,100,200 | 0 |
| 19-Dec-2024 | 222.00 | 222.00 | 210.00 | 214.00 | 7,419,200 | 0 |
| 18-Dec-2024 | 224.00 | 226.00 | 222.00 | 224.00 | 3,606,000 | 0 |
| 17-Dec-2024 | 224.00 | 226.00 | 222.00 | 224.00 | 5,348,700 | 0 |
| 16-Dec-2024 | 230.00 | 230.00 | 222.00 | 224.00 | 8,008,700 | 0 |
| 13-Dec-2024 | 234.00 | 238.00 | 228.00 | 230.00 | 10,868,200 | 0 |
| 12-Dec-2024 | 236.00 | 238.00 | 234.00 | 236.00 | 9,132,700 | 0 |
| 11-Dec-2024 | 234.00 | 236.00 | 232.00 | 236.00 | 7,961,700 | 0 |
| 10-Dec-2024 | 232.00 | 234.00 | 232.00 | 234.00 | 3,049,200 | 0 |
| 09-Dec-2024 | 230.00 | 234.00 | 230.00 | 232.00 | 7,648,500 | 0 |
| 06-Dec-2024 | 228.00 | 230.00 | 226.00 | 230.00 | 3,979,800 | 0 |
| 05-Dec-2024 | 230.00 | 230.00 | 226.00 | 228.00 | 2,646,900 | 0 |
| 04-Dec-2024 | 224.00 | 230.00 | 220.00 | 230.00 | 6,080,300 | 0 |
| 03-Dec-2024 | 218.00 | 224.00 | 214.00 | 224.00 | 10,096,800 | 0 |
| 02-Dec-2024 | 220.00 | 220.00 | 214.00 | 216.00 | 2,816,000 | 0 |
| 29-Nov-2024 | 220.00 | 220.00 | 218.00 | 220.00 | 957,100 | 0 |
| 28-Nov-2024 | 222.00 | 222.00 | 218.00 | 220.00 | 2,271,800 | 0 |
| 26-Nov-2024 | 224.00 | 224.00 | 218.00 | 222.00 | 5,673,200 | 0 |
| 25-Nov-2024 | 222.00 | 224.00 | 220.00 | 224.00 | 2,090,900 | 0 |