| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 111.00 | 111.00 | 110.00 | 111.00 | 58,100 | 0 |
| 05-May-2025 | 111.00 | 112.00 | 110.00 | 111.00 | 76,800 | 0 |
| 02-May-2025 | 113.00 | 113.00 | 110.00 | 111.00 | 232,100 | 0 |
| 30-Apr-2025 | 112.00 | 114.00 | 111.00 | 113.00 | 47,400 | 0 |
| 29-Apr-2025 | 111.00 | 115.00 | 110.00 | 112.00 | 243,100 | 0 |
| 28-Apr-2025 | 114.00 | 114.00 | 109.00 | 111.00 | 272,800 | 0 |
| 25-Apr-2025 | 112.00 | 114.00 | 110.00 | 113.00 | 352,800 | 0 |
| 24-Apr-2025 | 111.00 | 112.00 | 109.00 | 112.00 | 166,200 | 0 |
| 23-Apr-2025 | 110.00 | 111.00 | 107.00 | 109.00 | 107,600 | 0 |
| 22-Apr-2025 | 110.00 | 110.00 | 107.00 | 109.00 | 186,700 | 0 |
| 21-Apr-2025 | 111.00 | 112.00 | 108.00 | 109.00 | 70,500 | 0 |
| 17-Apr-2025 | 112.00 | 112.00 | 110.00 | 112.00 | 108,400 | 0 |
| 16-Apr-2025 | 108.00 | 112.00 | 108.00 | 111.00 | 901,500 | 0 |
| 15-Apr-2025 | 112.00 | 112.00 | 108.00 | 110.00 | 562,500 | 0 |
| 14-Apr-2025 | 106.00 | 111.00 | 106.00 | 111.00 | 406,400 | 0 |
| 11-Apr-2025 | 107.00 | 110.00 | 103.00 | 110.00 | 483,600 | 0 |
| 10-Apr-2025 | 108.00 | 109.00 | 105.00 | 108.00 | 203,600 | 0 |
| 09-Apr-2025 | 109.00 | 112.00 | 103.00 | 108.00 | 244,500 | 0 |
| 08-Apr-2025 | 110.00 | 110.00 | 102.00 | 109.00 | 245,700 | 0 |
| 27-Mar-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 295,500 | 0 |
| 26-Mar-2025 | 111.00 | 113.00 | 109.00 | 111.00 | 171,300 | 0 |
| 25-Mar-2025 | 107.00 | 112.00 | 107.00 | 111.00 | 431,900 | 0 |
| 24-Mar-2025 | 115.00 | 116.00 | 106.00 | 107.00 | 1,292,100 | 0 |
| 21-Mar-2025 | 115.00 | 118.00 | 113.00 | 115.00 | 1,496,700 | 0 |
| 20-Mar-2025 | 115.00 | 121.00 | 115.00 | 115.00 | 1,516,500 | 0 |
| 19-Mar-2025 | 115.00 | 117.00 | 113.00 | 115.00 | 525,300 | 0 |
| 18-Mar-2025 | 120.00 | 120.00 | 110.00 | 116.00 | 4,375,400 | 0 |
| 17-Mar-2025 | 141.00 | 146.00 | 112.00 | 120.00 | 29,925,500 | 0 |
| 14-Mar-2025 | 117.00 | 152.00 | 117.00 | 152.00 | 34,560,200 | 0 |
| 13-Mar-2025 | 115.00 | 118.00 | 112.00 | 113.00 | 350,100 | 0 |
| 12-Mar-2025 | 111.00 | 115.00 | 111.00 | 115.00 | 11,000 | 0 |
| 11-Mar-2025 | 113.00 | 115.00 | 109.00 | 112.00 | 312,700 | 0 |
| 10-Mar-2025 | 115.00 | 120.00 | 113.00 | 113.00 | 547,300 | 0 |
| 07-Mar-2025 | 115.00 | 117.00 | 114.00 | 117.00 | 36,800 | 0 |
| 06-Mar-2025 | 116.00 | 117.00 | 113.00 | 115.00 | 163,900 | 0 |
| 05-Mar-2025 | 115.00 | 116.00 | 113.00 | 114.00 | 67,000 | 0 |
| 04-Mar-2025 | 114.00 | 118.00 | 110.00 | 112.00 | 500,800 | 0 |
| 03-Mar-2025 | 114.00 | 114.00 | 111.00 | 114.00 | 557,500 | 0 |
| 28-Feb-2025 | 118.00 | 120.00 | 113.00 | 114.00 | 1,097,400 | 0 |
| 27-Feb-2025 | 115.00 | 130.00 | 115.00 | 118.00 | 2,334,700 | 0 |
| 26-Feb-2025 | 119.00 | 120.00 | 116.00 | 117.00 | 427,800 | 0 |
| 25-Feb-2025 | 121.00 | 122.00 | 117.00 | 120.00 | 383,600 | 0 |
| 24-Feb-2025 | 119.00 | 123.00 | 117.00 | 121.00 | 773,000 | 0 |
| 21-Feb-2025 | 122.00 | 123.00 | 117.00 | 119.00 | 1,523,500 | 0 |
| 20-Feb-2025 | 121.00 | 157.00 | 120.00 | 122.00 | 31,617,400 | 0 |
| 19-Feb-2025 | 120.00 | 122.00 | 119.00 | 120.00 | 25,400 | 0 |
| 18-Feb-2025 | 119.00 | 120.00 | 118.00 | 118.00 | 108,800 | 0 |
| 17-Feb-2025 | 118.00 | 120.00 | 116.00 | 119.00 | 127,100 | 0 |
| 14-Feb-2025 | 118.00 | 118.00 | 115.00 | 118.00 | 55,400 | 0 |
| 13-Feb-2025 | 116.00 | 118.00 | 114.00 | 118.00 | 51,900 | 0 |
| 12-Feb-2025 | 114.00 | 120.00 | 113.00 | 115.00 | 62,400 | 0 |
| 11-Feb-2025 | 116.00 | 116.00 | 112.00 | 114.00 | 115,800 | 0 |
| 10-Feb-2025 | 117.00 | 119.00 | 112.00 | 116.00 | 442,500 | 0 |
| 07-Feb-2025 | 117.00 | 122.00 | 115.00 | 117.00 | 268,600 | 0 |
| 06-Feb-2025 | 126.00 | 127.00 | 117.00 | 120.00 | 587,800 | 0 |
| 05-Feb-2025 | 128.00 | 128.00 | 122.00 | 126.00 | 111,200 | 0 |
| 04-Feb-2025 | 122.00 | 127.00 | 122.00 | 127.00 | 24,700 | 0 |
| 03-Feb-2025 | 127.00 | 127.00 | 122.00 | 122.00 | 99,600 | 0 |
| 31-Jan-2025 | 124.00 | 126.00 | 123.00 | 125.00 | 8,400 | 0 |
| 30-Jan-2025 | 124.00 | 126.00 | 122.00 | 124.00 | 61,500 | 0 |
| 24-Jan-2025 | 124.00 | 126.00 | 121.00 | 121.00 | 47,400 | 0 |
| 23-Jan-2025 | 126.00 | 129.00 | 122.00 | 122.00 | 392,400 | 0 |
| 22-Jan-2025 | 126.00 | 128.00 | 124.00 | 127.00 | 114,500 | 0 |
| 21-Jan-2025 | 126.00 | 128.00 | 124.00 | 127.00 | 56,200 | 0 |
| 20-Jan-2025 | 126.00 | 130.00 | 123.00 | 128.00 | 415,700 | 0 |
| 17-Jan-2025 | 128.00 | 130.00 | 125.00 | 128.00 | 172,200 | 0 |
| 16-Jan-2025 | 127.00 | 130.00 | 125.00 | 129.00 | 72,100 | 0 |
| 15-Jan-2025 | 129.00 | 130.00 | 127.00 | 130.00 | 146,600 | 0 |
| 14-Jan-2025 | 129.00 | 132.00 | 127.00 | 129.00 | 334,600 | 0 |
| 13-Jan-2025 | 129.00 | 132.00 | 127.00 | 130.00 | 61,900 | 0 |
| 10-Jan-2025 | 127.00 | 132.00 | 127.00 | 129.00 | 170,200 | 0 |
| 09-Jan-2025 | 129.00 | 132.00 | 127.00 | 127.00 | 274,400 | 0 |
| 08-Jan-2025 | 134.00 | 134.00 | 129.00 | 130.00 | 214,700 | 0 |
| 07-Jan-2025 | 130.00 | 135.00 | 129.00 | 133.00 | 1,417,900 | 0 |
| 06-Jan-2025 | 130.00 | 137.00 | 128.00 | 129.00 | 1,196,100 | 0 |
| 03-Jan-2025 | 130.00 | 130.00 | 127.00 | 128.00 | 49,400 | 0 |
| 02-Jan-2025 | 131.00 | 132.00 | 128.00 | 128.00 | 120,000 | 0 |
| 30-Dec-2024 | 130.00 | 132.00 | 128.00 | 131.00 | 64,500 | 0 |
| 27-Dec-2024 | 133.00 | 134.00 | 128.00 | 130.00 | 257,500 | 0 |
| 24-Dec-2024 | 135.00 | 135.00 | 130.00 | 133.00 | 262,000 | 0 |
| 23-Dec-2024 | 132.00 | 134.00 | 129.00 | 132.00 | 235,800 | 0 |
| 20-Dec-2024 | 127.00 | 135.00 | 127.00 | 132.00 | 113,200 | 0 |
| 19-Dec-2024 | 135.00 | 135.00 | 130.00 | 130.00 | 631,700 | 0 |
| 18-Dec-2024 | 142.00 | 142.00 | 132.00 | 135.00 | 2,056,400 | 0 |
| 17-Dec-2024 | 145.00 | 163.00 | 136.00 | 142.00 | 19,318,900 | 0 |
| 16-Dec-2024 | 142.00 | 144.00 | 138.00 | 144.00 | 1,386,700 | 0 |
| 13-Dec-2024 | 135.00 | 153.00 | 133.00 | 140.00 | 8,105,300 | 0 |
| 12-Dec-2024 | 136.00 | 140.00 | 135.00 | 139.00 | 661,700 | 0 |
| 11-Dec-2024 | 136.00 | 142.00 | 135.00 | 138.00 | 3,269,000 | 0 |
| 10-Dec-2024 | 141.00 | 155.00 | 136.00 | 136.00 | 3,437,300 | 0 |
| 09-Dec-2024 | 140.00 | 148.00 | 136.00 | 141.00 | 2,597,300 | 0 |
| 06-Dec-2024 | 131.00 | 159.00 | 129.00 | 140.00 | 27,029,100 | 0 |
| 05-Dec-2024 | 129.00 | 132.00 | 127.00 | 130.00 | 370,000 | 0 |
| 04-Dec-2024 | 132.00 | 134.00 | 127.00 | 129.00 | 452,500 | 0 |
| 03-Dec-2024 | 131.00 | 143.00 | 128.00 | 132.00 | 3,079,500 | 0 |
| 02-Dec-2024 | 128.00 | 132.00 | 125.00 | 131.00 | 2,383,600 | 0 |
| 29-Nov-2024 | 121.00 | 154.00 | 120.00 | 126.00 | 24,361,700 | 0 |
| 28-Nov-2024 | 134.00 | 134.00 | 121.00 | 124.00 | 3,495,700 | 0 |
| 26-Nov-2024 | 125.00 | 161.00 | 125.00 | 133.00 | 33,890,900 | 0 |
| 25-Nov-2024 | 122.00 | 132.00 | 120.00 | 121.00 | 525,400 | 0 |