| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 468.00 | 474.00 | 458.00 | 466.00 | 1,091,100 | 0 |
| 05-May-2025 | 474.00 | 474.00 | 460.00 | 468.00 | 709,500 | 0 |
| 02-May-2025 | 464.00 | 498.00 | 464.00 | 468.00 | 2,589,900 | 0 |
| 30-Apr-2025 | 444.00 | 468.00 | 440.00 | 460.00 | 2,756,300 | 0 |
| 29-Apr-2025 | 438.00 | 444.00 | 432.00 | 440.00 | 780,400 | 0 |
| 28-Apr-2025 | 430.00 | 438.00 | 430.00 | 436.00 | 308,600 | 0 |
| 25-Apr-2025 | 430.00 | 438.00 | 426.00 | 430.00 | 580,100 | 0 |
| 24-Apr-2025 | 424.00 | 436.00 | 424.00 | 430.00 | 351,100 | 0 |
| 23-Apr-2025 | 424.00 | 434.00 | 424.00 | 424.00 | 747,800 | 0 |
| 22-Apr-2025 | 422.00 | 432.00 | 422.00 | 424.00 | 442,800 | 0 |
| 21-Apr-2025 | 418.00 | 440.00 | 418.00 | 422.00 | 221,000 | 0 |
| 17-Apr-2025 | 418.00 | 426.00 | 414.00 | 418.00 | 145,900 | 0 |
| 16-Apr-2025 | 420.00 | 430.00 | 412.00 | 416.00 | 435,800 | 0 |
| 15-Apr-2025 | 416.00 | 430.00 | 410.00 | 418.00 | 513,500 | 0 |
| 14-Apr-2025 | 396.00 | 412.00 | 388.00 | 412.00 | 790,100 | 0 |
| 11-Apr-2025 | 396.00 | 400.00 | 394.00 | 396.00 | 479,600 | 0 |
| 10-Apr-2025 | 384.00 | 398.00 | 384.00 | 394.00 | 428,600 | 0 |
| 09-Apr-2025 | 382.00 | 398.00 | 382.00 | 384.00 | 351,100 | 0 |
| 08-Apr-2025 | 390.00 | 400.00 | 378.00 | 382.00 | 1,703,300 | 0 |
| 27-Mar-2025 | 422.00 | 442.00 | 402.00 | 422.00 | 1,031,000 | 0 |
| 26-Mar-2025 | 360.00 | 438.00 | 360.00 | 422.00 | 4,539,900 | 0 |
| 25-Mar-2025 | 346.00 | 368.00 | 334.00 | 358.00 | 1,552,800 | 0 |
| 24-Mar-2025 | 386.00 | 390.00 | 324.00 | 346.00 | 2,042,100 | 0 |
| 21-Mar-2025 | 420.00 | 420.00 | 382.00 | 386.00 | 3,121,900 | 0 |
| 20-Mar-2025 | 430.00 | 438.00 | 422.00 | 422.00 | 1,318,900 | 0 |
| 19-Mar-2025 | 430.00 | 438.00 | 424.00 | 428.00 | 639,900 | 0 |
| 18-Mar-2025 | 452.00 | 458.00 | 424.00 | 426.00 | 1,308,300 | 0 |
| 17-Mar-2025 | 456.00 | 460.00 | 434.00 | 452.00 | 1,279,100 | 0 |
| 14-Mar-2025 | 474.00 | 474.00 | 450.00 | 456.00 | 1,391,900 | 0 |
| 13-Mar-2025 | 488.00 | 488.00 | 470.00 | 474.00 | 1,514,500 | 0 |
| 12-Mar-2025 | 500.00 | 510.00 | 486.00 | 486.00 | 754,500 | 0 |
| 11-Mar-2025 | 510.00 | 515.00 | 492.00 | 500.00 | 890,300 | 0 |
| 10-Mar-2025 | 525.00 | 535.00 | 510.00 | 510.00 | 643,400 | 0 |
| 07-Mar-2025 | 525.00 | 535.00 | 510.00 | 525.00 | 432,900 | 0 |
| 06-Mar-2025 | 520.00 | 540.00 | 520.00 | 525.00 | 356,800 | 0 |
| 05-Mar-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 451,400 | 0 |
| 04-Mar-2025 | 530.00 | 535.00 | 515.00 | 520.00 | 831,400 | 0 |
| 03-Mar-2025 | 535.00 | 550.00 | 525.00 | 530.00 | 824,700 | 0 |
| 28-Feb-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 566,200 | 0 |
| 27-Feb-2025 | 550.00 | 560.00 | 540.00 | 545.00 | 678,400 | 0 |
| 26-Feb-2025 | 555.00 | 560.00 | 545.00 | 550.00 | 340,000 | 0 |
| 25-Feb-2025 | 570.00 | 580.00 | 550.00 | 555.00 | 578,100 | 0 |
| 24-Feb-2025 | 570.00 | 585.00 | 565.00 | 565.00 | 385,100 | 0 |
| 21-Feb-2025 | 575.00 | 575.00 | 560.00 | 565.00 | 225,500 | 0 |
| 20-Feb-2025 | 585.00 | 590.00 | 570.00 | 570.00 | 311,600 | 0 |
| 19-Feb-2025 | 595.00 | 600.00 | 580.00 | 585.00 | 738,100 | 0 |
| 18-Feb-2025 | 585.00 | 600.00 | 580.00 | 595.00 | 500,500 | 0 |
| 17-Feb-2025 | 565.00 | 600.00 | 560.00 | 585.00 | 791,000 | 0 |
| 14-Feb-2025 | 565.00 | 575.00 | 565.00 | 565.00 | 318,400 | 0 |
| 13-Feb-2025 | 565.00 | 570.00 | 550.00 | 565.00 | 1,029,200 | 0 |
| 12-Feb-2025 | 550.00 | 560.00 | 545.00 | 550.00 | 370,900 | 0 |
| 11-Feb-2025 | 560.00 | 560.00 | 540.00 | 550.00 | 552,600 | 0 |
| 10-Feb-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 397,500 | 0 |
| 07-Feb-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 554,100 | 0 |
| 06-Feb-2025 | 575.00 | 585.00 | 565.00 | 565.00 | 534,500 | 0 |
| 05-Feb-2025 | 580.00 | 590.00 | 575.00 | 575.00 | 511,500 | 0 |
| 04-Feb-2025 | 585.00 | 595.00 | 575.00 | 580.00 | 919,400 | 0 |
| 03-Feb-2025 | 600.00 | 600.00 | 570.00 | 585.00 | 2,060,000 | 0 |
| 31-Jan-2025 | 600.00 | 635.00 | 600.00 | 600.00 | 1,041,100 | 0 |
| 30-Jan-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 693,800 | 0 |
| 24-Jan-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 1,445,900 | 0 |
| 23-Jan-2025 | 620.00 | 630.00 | 610.00 | 615.00 | 417,800 | 0 |
| 22-Jan-2025 | 625.00 | 660.00 | 615.00 | 615.00 | 2,437,400 | 0 |
| 21-Jan-2025 | 635.00 | 635.00 | 620.00 | 625.00 | 475,900 | 0 |
| 20-Jan-2025 | 635.00 | 650.00 | 615.00 | 630.00 | 1,943,200 | 0 |
| 17-Jan-2025 | 640.00 | 650.00 | 630.00 | 630.00 | 1,533,800 | 0 |
| 16-Jan-2025 | 625.00 | 640.00 | 615.00 | 630.00 | 808,500 | 0 |
| 15-Jan-2025 | 625.00 | 640.00 | 610.00 | 620.00 | 947,800 | 0 |
| 14-Jan-2025 | 610.00 | 630.00 | 605.00 | 625.00 | 1,558,700 | 0 |
| 13-Jan-2025 | 645.00 | 650.00 | 600.00 | 605.00 | 3,432,200 | 0 |
| 10-Jan-2025 | 665.00 | 690.00 | 625.00 | 645.00 | 2,315,100 | 0 |
| 09-Jan-2025 | 700.00 | 705.00 | 660.00 | 665.00 | 1,830,300 | 0 |
| 08-Jan-2025 | 690.00 | 730.00 | 690.00 | 690.00 | 3,943,300 | 0 |
| 07-Jan-2025 | 780.00 | 795.00 | 690.00 | 690.00 | 12,816,400 | 0 |
| 06-Jan-2025 | 650.00 | 775.00 | 650.00 | 765.00 | 28,244,400 | 0 |
| 03-Jan-2025 | 640.00 | 660.00 | 635.00 | 650.00 | 694,900 | 0 |
| 02-Jan-2025 | 605.00 | 710.00 | 605.00 | 635.00 | 7,117,600 | 0 |
| 30-Dec-2024 | 610.00 | 620.00 | 595.00 | 605.00 | 941,800 | 0 |
| 27-Dec-2024 | 600.00 | 620.00 | 600.00 | 610.00 | 335,500 | 0 |
| 24-Dec-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 623,600 | 0 |
| 23-Dec-2024 | 590.00 | 610.00 | 590.00 | 600.00 | 249,200 | 0 |
| 20-Dec-2024 | 600.00 | 600.00 | 590.00 | 590.00 | 287,400 | 0 |
| 19-Dec-2024 | 595.00 | 605.00 | 590.00 | 590.00 | 939,800 | 0 |
| 18-Dec-2024 | 605.00 | 625.00 | 600.00 | 605.00 | 292,100 | 0 |
| 17-Dec-2024 | 610.00 | 620.00 | 600.00 | 605.00 | 378,600 | 0 |
| 16-Dec-2024 | 635.00 | 635.00 | 605.00 | 610.00 | 755,400 | 0 |
| 13-Dec-2024 | 645.00 | 645.00 | 630.00 | 635.00 | 207,100 | 0 |
| 12-Dec-2024 | 645.00 | 655.00 | 630.00 | 640.00 | 248,400 | 0 |
| 11-Dec-2024 | 640.00 | 650.00 | 630.00 | 640.00 | 422,500 | 0 |
| 10-Dec-2024 | 670.00 | 675.00 | 625.00 | 640.00 | 2,070,700 | 0 |
| 09-Dec-2024 | 630.00 | 675.00 | 630.00 | 660.00 | 1,197,100 | 0 |
| 06-Dec-2024 | 620.00 | 640.00 | 620.00 | 630.00 | 248,300 | 0 |
| 05-Dec-2024 | 635.00 | 640.00 | 615.00 | 620.00 | 484,700 | 0 |
| 04-Dec-2024 | 605.00 | 640.00 | 600.00 | 635.00 | 761,700 | 0 |
| 03-Dec-2024 | 605.00 | 610.00 | 600.00 | 600.00 | 299,700 | 0 |
| 02-Dec-2024 | 605.00 | 615.00 | 600.00 | 605.00 | 782,200 | 0 |
| 29-Nov-2024 | 610.00 | 610.00 | 600.00 | 605.00 | 488,300 | 0 |
| 28-Nov-2024 | 605.00 | 615.00 | 600.00 | 610.00 | 532,700 | 0 |
| 26-Nov-2024 | 610.00 | 620.00 | 600.00 | 600.00 | 538,200 | 0 |
| 25-Nov-2024 | 610.00 | 625.00 | 600.00 | 610.00 | 601,700 | 0 |