| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 390.00 | 392.00 | 382.00 | 392.00 | 1,081,200 | 0 |
| 05-May-2025 | 390.00 | 394.00 | 386.00 | 394.00 | 211,100 | 0 |
| 02-May-2025 | 386.00 | 392.00 | 378.00 | 392.00 | 967,300 | 0 |
| 30-Apr-2025 | 386.00 | 394.00 | 384.00 | 394.00 | 232,200 | 0 |
| 29-Apr-2025 | 390.00 | 390.00 | 386.00 | 386.00 | 45,900 | 0 |
| 28-Apr-2025 | 388.00 | 388.00 | 382.00 | 386.00 | 279,600 | 0 |
| 25-Apr-2025 | 384.00 | 388.00 | 382.00 | 388.00 | 112,400 | 0 |
| 24-Apr-2025 | 388.00 | 392.00 | 380.00 | 384.00 | 308,600 | 0 |
| 23-Apr-2025 | 380.00 | 388.00 | 376.00 | 388.00 | 1,134,700 | 0 |
| 22-Apr-2025 | 384.00 | 394.00 | 376.00 | 388.00 | 1,396,000 | 0 |
| 21-Apr-2025 | 378.00 | 382.00 | 376.00 | 382.00 | 185,300 | 0 |
| 17-Apr-2025 | 380.00 | 382.00 | 376.00 | 382.00 | 359,600 | 0 |
| 16-Apr-2025 | 382.00 | 382.00 | 382.00 | 382.00 | 115,300 | 0 |
| 15-Apr-2025 | 380.00 | 382.00 | 374.00 | 382.00 | 376,400 | 0 |
| 14-Apr-2025 | 382.00 | 382.00 | 378.00 | 382.00 | 138,500 | 0 |
| 11-Apr-2025 | 378.00 | 382.00 | 374.00 | 382.00 | 92,200 | 0 |
| 10-Apr-2025 | 382.00 | 382.00 | 370.00 | 380.00 | 594,700 | 0 |
| 09-Apr-2025 | 382.00 | 382.00 | 362.00 | 382.00 | 811,200 | 0 |
| 08-Apr-2025 | 378.00 | 382.00 | 332.00 | 382.00 | 1,349,800 | 0 |
| 27-Mar-2025 | 378.00 | 384.00 | 378.00 | 384.00 | 38,400 | 0 |
| 26-Mar-2025 | 374.00 | 382.00 | 374.00 | 380.00 | 56,700 | 0 |
| 25-Mar-2025 | 376.00 | 380.00 | 372.00 | 380.00 | 425,700 | 0 |
| 24-Mar-2025 | 374.00 | 378.00 | 370.00 | 376.00 | 378,800 | 0 |
| 21-Mar-2025 | 378.00 | 378.00 | 368.00 | 378.00 | 369,300 | 0 |
| 20-Mar-2025 | 368.00 | 378.00 | 368.00 | 378.00 | 130,700 | 0 |
| 19-Mar-2025 | 366.00 | 372.00 | 366.00 | 372.00 | 310,900 | 0 |
| 18-Mar-2025 | 372.00 | 374.00 | 366.00 | 372.00 | 136,800 | 0 |
| 17-Mar-2025 | 368.00 | 372.00 | 366.00 | 370.00 | 223,800 | 0 |
| 14-Mar-2025 | 366.00 | 374.00 | 364.00 | 370.00 | 332,500 | 0 |
| 13-Mar-2025 | 366.00 | 374.00 | 366.00 | 368.00 | 140,400 | 0 |
| 12-Mar-2025 | 366.00 | 370.00 | 360.00 | 368.00 | 1,064,100 | 0 |
| 11-Mar-2025 | 364.00 | 370.00 | 362.00 | 368.00 | 431,500 | 0 |
| 10-Mar-2025 | 372.00 | 372.00 | 362.00 | 368.00 | 1,912,300 | 0 |
| 07-Mar-2025 | 368.00 | 374.00 | 366.00 | 374.00 | 928,200 | 0 |
| 06-Mar-2025 | 368.00 | 374.00 | 366.00 | 374.00 | 630,500 | 0 |
| 05-Mar-2025 | 366.00 | 370.00 | 366.00 | 368.00 | 565,700 | 0 |
| 04-Mar-2025 | 382.00 | 382.00 | 366.00 | 368.00 | 883,400 | 0 |
| 03-Mar-2025 | 366.00 | 384.00 | 360.00 | 384.00 | 551,800 | 0 |
| 28-Feb-2025 | 366.00 | 370.00 | 362.00 | 368.00 | 527,800 | 0 |
| 27-Feb-2025 | 370.00 | 370.00 | 364.00 | 368.00 | 393,100 | 0 |
| 26-Feb-2025 | 370.00 | 370.00 | 366.00 | 370.00 | 48,000 | 0 |
| 25-Feb-2025 | 366.00 | 370.00 | 366.00 | 370.00 | 131,100 | 0 |
| 24-Feb-2025 | 372.00 | 372.00 | 366.00 | 370.00 | 258,500 | 0 |
| 21-Feb-2025 | 368.00 | 386.00 | 368.00 | 372.00 | 404,700 | 0 |
| 20-Feb-2025 | 368.00 | 370.00 | 368.00 | 370.00 | 108,700 | 0 |
| 19-Feb-2025 | 366.00 | 370.00 | 366.00 | 370.00 | 142,200 | 0 |
| 18-Feb-2025 | 368.00 | 370.00 | 368.00 | 370.00 | 58,500 | 0 |
| 17-Feb-2025 | 370.00 | 372.00 | 368.00 | 368.00 | 108,300 | 0 |
| 14-Feb-2025 | 370.00 | 372.00 | 366.00 | 372.00 | 297,400 | 0 |
| 13-Feb-2025 | 372.00 | 372.00 | 368.00 | 372.00 | 133,300 | 0 |
| 12-Feb-2025 | 372.00 | 372.00 | 368.00 | 372.00 | 176,600 | 0 |
| 11-Feb-2025 | 372.00 | 372.00 | 364.00 | 372.00 | 382,700 | 0 |
| 10-Feb-2025 | 372.00 | 376.00 | 370.00 | 374.00 | 260,900 | 0 |
| 07-Feb-2025 | 370.00 | 376.00 | 370.00 | 376.00 | 392,300 | 0 |
| 06-Feb-2025 | 376.00 | 376.00 | 372.00 | 374.00 | 223,400 | 0 |
| 05-Feb-2025 | 376.00 | 378.00 | 370.00 | 376.00 | 475,300 | 0 |
| 04-Feb-2025 | 376.00 | 376.00 | 372.00 | 376.00 | 491,200 | 0 |
| 03-Feb-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 396,000 | 0 |
| 31-Jan-2025 | 378.00 | 380.00 | 376.00 | 380.00 | 630,800 | 0 |
| 30-Jan-2025 | 378.00 | 378.00 | 374.00 | 378.00 | 180,100 | 0 |
| 24-Jan-2025 | 376.00 | 380.00 | 374.00 | 380.00 | 253,500 | 0 |
| 23-Jan-2025 | 378.00 | 378.00 | 372.00 | 376.00 | 256,600 | 0 |
| 22-Jan-2025 | 376.00 | 378.00 | 376.00 | 378.00 | 172,400 | 0 |
| 21-Jan-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 225,800 | 0 |
| 20-Jan-2025 | 374.00 | 380.00 | 374.00 | 380.00 | 391,500 | 0 |
| 17-Jan-2025 | 372.00 | 376.00 | 372.00 | 376.00 | 384,300 | 0 |
| 16-Jan-2025 | 380.00 | 380.00 | 372.00 | 376.00 | 452,200 | 0 |
| 15-Jan-2025 | 378.00 | 378.00 | 370.00 | 376.00 | 1,224,700 | 0 |
| 14-Jan-2025 | 378.00 | 380.00 | 374.00 | 380.00 | 540,600 | 0 |
| 13-Jan-2025 | 380.00 | 380.00 | 374.00 | 380.00 | 398,300 | 0 |
| 10-Jan-2025 | 380.00 | 380.00 | 374.00 | 380.00 | 251,500 | 0 |
| 09-Jan-2025 | 376.00 | 380.00 | 374.00 | 380.00 | 269,800 | 0 |
| 08-Jan-2025 | 374.00 | 376.00 | 370.00 | 376.00 | 142,800 | 0 |
| 07-Jan-2025 | 374.00 | 378.00 | 374.00 | 376.00 | 118,000 | 0 |
| 06-Jan-2025 | 384.00 | 384.00 | 372.00 | 374.00 | 749,200 | 0 |
| 03-Jan-2025 | 376.00 | 386.00 | 376.00 | 384.00 | 140,700 | 0 |
| 02-Jan-2025 | 380.00 | 384.00 | 374.00 | 374.00 | 414,600 | 0 |
| 30-Dec-2024 | 374.00 | 390.00 | 368.00 | 390.00 | 1,007,900 | 0 |
| 27-Dec-2024 | 376.00 | 376.00 | 362.00 | 370.00 | 418,900 | 0 |
| 24-Dec-2024 | 368.00 | 376.00 | 368.00 | 370.00 | 316,700 | 0 |
| 23-Dec-2024 | 378.00 | 378.00 | 368.00 | 368.00 | 875,400 | 0 |
| 20-Dec-2024 | 390.00 | 390.00 | 378.00 | 378.00 | 1,704,400 | 0 |
| 19-Dec-2024 | 380.00 | 390.00 | 380.00 | 390.00 | 1,601,400 | 0 |
| 18-Dec-2024 | 382.00 | 394.00 | 378.00 | 390.00 | 2,047,200 | 0 |
| 17-Dec-2024 | 372.00 | 396.00 | 372.00 | 396.00 | 389,300 | 0 |
| 16-Dec-2024 | 370.00 | 380.00 | 366.00 | 380.00 | 605,900 | 0 |
| 13-Dec-2024 | 370.00 | 370.00 | 366.00 | 370.00 | 448,100 | 0 |
| 12-Dec-2024 | 372.00 | 372.00 | 368.00 | 370.00 | 174,700 | 0 |
| 11-Dec-2024 | 380.00 | 380.00 | 368.00 | 370.00 | 735,100 | 0 |
| 10-Dec-2024 | 374.00 | 390.00 | 372.00 | 380.00 | 1,135,500 | 0 |
| 09-Dec-2024 | 380.00 | 380.00 | 374.00 | 378.00 | 200,300 | 0 |
| 06-Dec-2024 | 372.00 | 380.00 | 372.00 | 380.00 | 409,800 | 0 |
| 05-Dec-2024 | 372.00 | 382.00 | 372.00 | 382.00 | 206,100 | 0 |
| 04-Dec-2024 | 374.00 | 374.00 | 368.00 | 368.00 | 557,000 | 0 |
| 03-Dec-2024 | 378.00 | 378.00 | 368.00 | 374.00 | 1,069,900 | 0 |
| 02-Dec-2024 | 374.00 | 378.00 | 370.00 | 376.00 | 424,800 | 0 |
| 29-Nov-2024 | 388.00 | 388.00 | 374.00 | 374.00 | 843,300 | 0 |
| 28-Nov-2024 | 376.00 | 388.00 | 366.00 | 388.00 | 4,784,700 | 0 |
| 26-Nov-2024 | 376.00 | 388.00 | 374.00 | 388.00 | 134,700 | 0 |
| 25-Nov-2024 | 374.00 | 380.00 | 368.00 | 376.00 | 914,600 | 0 |