| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 610.00 | 615.00 | 605.00 | 610.00 | 303,000 | 0 |
| 21-Nov-2024 | 615.00 | 630.00 | 605.00 | 610.00 | 418,500 | 0 |
| 20-Nov-2024 | 595.00 | 640.00 | 595.00 | 610.00 | 503,900 | 0 |
| 19-Nov-2024 | 590.00 | 615.00 | 590.00 | 595.00 | 553,200 | 0 |
| 18-Nov-2024 | 600.00 | 610.00 | 590.00 | 590.00 | 432,700 | 0 |
| 15-Nov-2024 | 625.00 | 625.00 | 600.00 | 600.00 | 285,500 | 0 |
| 14-Nov-2024 | 630.00 | 635.00 | 605.00 | 605.00 | 343,700 | 0 |
| 13-Nov-2024 | 620.00 | 630.00 | 615.00 | 620.00 | 384,500 | 0 |
| 12-Nov-2024 | 610.00 | 625.00 | 600.00 | 620.00 | 385,700 | 0 |
| 11-Nov-2024 | 605.00 | 635.00 | 600.00 | 605.00 | 824,000 | 0 |
| 08-Nov-2024 | 615.00 | 635.00 | 605.00 | 605.00 | 774,200 | 0 |
| 07-Nov-2024 | 635.00 | 650.00 | 620.00 | 620.00 | 597,200 | 0 |
| 06-Nov-2024 | 645.00 | 660.00 | 635.00 | 635.00 | 454,000 | 0 |
| 05-Nov-2024 | 650.00 | 665.00 | 630.00 | 640.00 | 786,600 | 0 |
| 04-Nov-2024 | 680.00 | 680.00 | 620.00 | 650.00 | 1,532,300 | 0 |
| 01-Nov-2024 | 690.00 | 695.00 | 665.00 | 680.00 | 776,200 | 0 |
| 31-Oct-2024 | 710.00 | 715.00 | 690.00 | 690.00 | 249,400 | 0 |
| 30-Oct-2024 | 700.00 | 705.00 | 690.00 | 695.00 | 561,500 | 0 |
| 29-Oct-2024 | 690.00 | 725.00 | 685.00 | 700.00 | 1,050,400 | 0 |
| 28-Oct-2024 | 700.00 | 705.00 | 685.00 | 690.00 | 1,643,200 | 0 |
| 25-Oct-2024 | 705.00 | 725.00 | 690.00 | 700.00 | 994,900 | 0 |
| 24-Oct-2024 | 710.00 | 710.00 | 700.00 | 705.00 | 1,517,600 | 0 |
| 23-Oct-2024 | 720.00 | 720.00 | 705.00 | 710.00 | 1,455,000 | 0 |
| 22-Oct-2024 | 740.00 | 740.00 | 710.00 | 720.00 | 1,519,800 | 0 |
| 21-Oct-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 758,200 | 0 |
| 18-Oct-2024 | 725.00 | 735.00 | 720.00 | 725.00 | 965,900 | 0 |
| 17-Oct-2024 | 725.00 | 740.00 | 725.00 | 725.00 | 1,114,700 | 0 |
| 16-Oct-2024 | 725.00 | 730.00 | 720.00 | 725.00 | 814,300 | 0 |
| 15-Oct-2024 | 720.00 | 730.00 | 710.00 | 725.00 | 776,400 | 0 |
| 14-Oct-2024 | 725.00 | 730.00 | 710.00 | 715.00 | 1,596,500 | 0 |
| 11-Oct-2024 | 715.00 | 725.00 | 710.00 | 725.00 | 622,700 | 0 |
| 10-Oct-2024 | 725.00 | 735.00 | 710.00 | 710.00 | 1,260,800 | 0 |
| 09-Oct-2024 | 735.00 | 735.00 | 720.00 | 720.00 | 1,396,300 | 0 |
| 08-Oct-2024 | 725.00 | 740.00 | 715.00 | 720.00 | 2,111,800 | 0 |
| 07-Oct-2024 | 760.00 | 765.00 | 680.00 | 725.00 | 3,721,200 | 0 |
| 04-Oct-2024 | 770.00 | 780.00 | 750.00 | 750.00 | 1,446,700 | 0 |
| 03-Oct-2024 | 780.00 | 795.00 | 760.00 | 770.00 | 2,724,100 | 0 |
| 02-Oct-2024 | 830.00 | 840.00 | 770.00 | 780.00 | 5,647,300 | 0 |
| 01-Oct-2024 | 850.00 | 860.00 | 800.00 | 830.00 | 5,738,900 | 0 |
| 30-Sep-2024 | 820.00 | 905.00 | 820.00 | 845.00 | 27,745,000 | 0 |
| 27-Sep-2024 | 765.00 | 825.00 | 765.00 | 815.00 | 6,929,500 | 0 |
| 26-Sep-2024 | 765.00 | 815.00 | 760.00 | 765.00 | 6,070,400 | 0 |
| 25-Sep-2024 | 750.00 | 845.00 | 745.00 | 765.00 | 21,992,300 | 0 |
| 24-Sep-2024 | 755.00 | 765.00 | 745.00 | 750.00 | 800,300 | 0 |
| 23-Sep-2024 | 745.00 | 770.00 | 735.00 | 755.00 | 1,627,600 | 0 |
| 20-Sep-2024 | 755.00 | 760.00 | 740.00 | 745.00 | 781,400 | 0 |
| 19-Sep-2024 | 755.00 | 775.00 | 745.00 | 755.00 | 2,030,900 | 0 |
| 18-Sep-2024 | 760.00 | 765.00 | 750.00 | 755.00 | 1,604,400 | 0 |
| 17-Sep-2024 | 720.00 | 785.00 | 720.00 | 750.00 | 4,137,800 | 0 |
| 13-Sep-2024 | 740.00 | 755.00 | 735.00 | 735.00 | 1,013,600 | 0 |
| 12-Sep-2024 | 745.00 | 755.00 | 730.00 | 740.00 | 1,053,900 | 0 |
| 11-Sep-2024 | 750.00 | 760.00 | 730.00 | 740.00 | 2,146,400 | 0 |
| 10-Sep-2024 | 725.00 | 765.00 | 725.00 | 750.00 | 4,610,500 | 0 |