| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 134.00 | 134.00 | 132.00 | 133.00 | 3,267,800 | 0 |
| 05-May-2025 | 131.00 | 136.00 | 131.00 | 133.00 | 6,810,500 | 0 |
| 02-May-2025 | 137.00 | 138.00 | 132.00 | 132.00 | 11,390,200 | 0 |
| 30-Apr-2025 | 135.00 | 143.00 | 133.00 | 135.00 | 45,317,900 | 0 |
| 29-Apr-2025 | 130.00 | 140.00 | 129.00 | 133.00 | 52,495,400 | 0 |
| 28-Apr-2025 | 128.00 | 132.00 | 126.00 | 129.00 | 8,349,700 | 0 |
| 25-Apr-2025 | 128.00 | 129.00 | 124.00 | 127.00 | 12,318,300 | 0 |
| 24-Apr-2025 | 127.00 | 132.00 | 123.00 | 126.00 | 19,047,900 | 0 |
| 23-Apr-2025 | 128.00 | 133.00 | 125.00 | 126.00 | 5,069,800 | 0 |
| 22-Apr-2025 | 120.00 | 128.00 | 120.00 | 127.00 | 13,654,900 | 0 |
| 21-Apr-2025 | 121.00 | 123.00 | 118.00 | 120.00 | 4,411,900 | 0 |
| 17-Apr-2025 | 117.00 | 131.00 | 114.00 | 121.00 | 24,973,100 | 0 |
| 16-Apr-2025 | 117.00 | 123.00 | 117.00 | 117.00 | 4,107,700 | 0 |
| 15-Apr-2025 | 119.00 | 122.00 | 116.00 | 117.00 | 4,826,900 | 0 |
| 14-Apr-2025 | 115.00 | 121.00 | 115.00 | 117.00 | 7,125,200 | 0 |
| 11-Apr-2025 | 111.00 | 118.00 | 109.00 | 113.00 | 6,342,700 | 0 |
| 10-Apr-2025 | 109.00 | 113.00 | 109.00 | 111.00 | 6,422,900 | 0 |
| 09-Apr-2025 | 104.00 | 108.00 | 103.00 | 106.00 | 3,722,900 | 0 |
| 08-Apr-2025 | 104.00 | 113.00 | 102.00 | 103.00 | 18,095,500 | 0 |
| 27-Mar-2025 | 130.00 | 142.00 | 117.00 | 119.00 | 137,231,100 | 0 |
| 26-Mar-2025 | 98.00 | 132.00 | 98.00 | 132.00 | 133,444,900 | 0 |
| 25-Mar-2025 | 98.00 | 99.00 | 96.00 | 98.00 | 2,071,200 | 0 |
| 24-Mar-2025 | 99.00 | 99.00 | 94.00 | 97.00 | 3,684,600 | 0 |
| 21-Mar-2025 | 100.00 | 101.00 | 99.00 | 99.00 | 1,574,400 | 0 |
| 20-Mar-2025 | 100.00 | 103.00 | 100.00 | 101.00 | 1,771,500 | 0 |
| 19-Mar-2025 | 101.00 | 102.00 | 96.00 | 101.00 | 2,218,900 | 0 |
| 18-Mar-2025 | 105.00 | 105.00 | 96.00 | 101.00 | 3,760,500 | 0 |
| 17-Mar-2025 | 106.00 | 107.00 | 102.00 | 105.00 | 2,286,400 | 0 |
| 14-Mar-2025 | 106.00 | 109.00 | 103.00 | 105.00 | 1,945,600 | 0 |
| 13-Mar-2025 | 107.00 | 108.00 | 104.00 | 105.00 | 1,150,500 | 0 |
| 12-Mar-2025 | 103.00 | 109.00 | 103.00 | 107.00 | 1,936,800 | 0 |
| 11-Mar-2025 | 106.00 | 109.00 | 104.00 | 105.00 | 1,778,800 | 0 |
| 10-Mar-2025 | 110.00 | 110.00 | 104.00 | 107.00 | 4,812,900 | 0 |
| 07-Mar-2025 | 104.00 | 109.00 | 103.00 | 109.00 | 13,788,000 | 0 |
| 06-Mar-2025 | 99.00 | 106.00 | 99.00 | 104.00 | 6,217,800 | 0 |
| 05-Mar-2025 | 98.00 | 102.00 | 98.00 | 99.00 | 676,900 | 0 |
| 04-Mar-2025 | 101.00 | 102.00 | 98.00 | 98.00 | 2,043,400 | 0 |
| 03-Mar-2025 | 97.00 | 101.00 | 97.00 | 101.00 | 2,669,000 | 0 |
| 28-Feb-2025 | 100.00 | 100.00 | 97.00 | 98.00 | 3,316,000 | 0 |
| 27-Feb-2025 | 101.00 | 102.00 | 98.00 | 100.00 | 1,813,700 | 0 |
| 26-Feb-2025 | 99.00 | 101.00 | 98.00 | 101.00 | 1,457,500 | 0 |
| 25-Feb-2025 | 102.00 | 102.00 | 98.00 | 99.00 | 4,990,100 | 0 |
| 24-Feb-2025 | 103.00 | 103.00 | 100.00 | 102.00 | 2,121,700 | 0 |
| 21-Feb-2025 | 105.00 | 105.00 | 102.00 | 103.00 | 1,489,200 | 0 |
| 20-Feb-2025 | 104.00 | 107.00 | 103.00 | 105.00 | 2,389,200 | 0 |
| 19-Feb-2025 | 106.00 | 108.00 | 103.00 | 105.00 | 2,995,000 | 0 |
| 18-Feb-2025 | 105.00 | 109.00 | 105.00 | 106.00 | 2,283,200 | 0 |
| 17-Feb-2025 | 103.00 | 105.00 | 102.00 | 105.00 | 2,942,600 | 0 |
| 14-Feb-2025 | 101.00 | 103.00 | 100.00 | 103.00 | 1,077,500 | 0 |
| 13-Feb-2025 | 100.00 | 104.00 | 98.00 | 101.00 | 2,485,400 | 0 |
| 12-Feb-2025 | 101.00 | 101.00 | 97.00 | 100.00 | 5,888,000 | 0 |
| 11-Feb-2025 | 106.00 | 108.00 | 97.00 | 101.00 | 7,072,300 | 0 |
| 10-Feb-2025 | 109.00 | 110.00 | 106.00 | 106.00 | 2,500,100 | 0 |
| 07-Feb-2025 | 113.00 | 113.00 | 109.00 | 109.00 | 1,717,600 | 0 |
| 06-Feb-2025 | 115.00 | 115.00 | 111.00 | 112.00 | 1,711,900 | 0 |
| 05-Feb-2025 | 113.00 | 115.00 | 112.00 | 113.00 | 1,706,700 | 0 |
| 04-Feb-2025 | 115.00 | 115.00 | 113.00 | 113.00 | 2,826,800 | 0 |
| 03-Feb-2025 | 114.00 | 115.00 | 107.00 | 114.00 | 10,467,900 | 0 |
| 31-Jan-2025 | 113.00 | 115.00 | 113.00 | 114.00 | 1,101,800 | 0 |
| 30-Jan-2025 | 115.00 | 115.00 | 111.00 | 113.00 | 3,088,500 | 0 |
| 24-Jan-2025 | 117.00 | 119.00 | 114.00 | 115.00 | 4,314,800 | 0 |
| 23-Jan-2025 | 116.00 | 119.00 | 116.00 | 117.00 | 1,814,800 | 0 |
| 22-Jan-2025 | 117.00 | 120.00 | 115.00 | 116.00 | 3,194,700 | 0 |
| 21-Jan-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 2,942,800 | 0 |
| 20-Jan-2025 | 112.00 | 119.00 | 112.00 | 117.00 | 9,416,900 | 0 |
| 17-Jan-2025 | 113.00 | 114.00 | 110.00 | 112.00 | 1,525,200 | 0 |
| 16-Jan-2025 | 113.00 | 115.00 | 112.00 | 112.00 | 2,110,700 | 0 |
| 15-Jan-2025 | 113.00 | 115.00 | 111.00 | 112.00 | 3,584,500 | 0 |
| 14-Jan-2025 | 112.00 | 115.00 | 111.00 | 113.00 | 4,676,400 | 0 |
| 13-Jan-2025 | 110.00 | 113.00 | 110.00 | 112.00 | 4,554,500 | 0 |
| 10-Jan-2025 | 109.00 | 113.00 | 108.00 | 109.00 | 2,100,700 | 0 |
| 09-Jan-2025 | 109.00 | 111.00 | 108.00 | 108.00 | 3,280,600 | 0 |
| 08-Jan-2025 | 111.00 | 111.00 | 109.00 | 109.00 | 3,716,500 | 0 |
| 07-Jan-2025 | 113.00 | 113.00 | 110.00 | 111.00 | 2,617,800 | 0 |
| 06-Jan-2025 | 109.00 | 116.00 | 107.00 | 113.00 | 11,313,100 | 0 |
| 03-Jan-2025 | 108.00 | 110.00 | 106.00 | 108.00 | 8,349,500 | 0 |
| 02-Jan-2025 | 100.00 | 110.00 | 100.00 | 106.00 | 8,491,600 | 0 |
| 30-Dec-2024 | 101.00 | 102.00 | 98.00 | 101.00 | 3,581,600 | 0 |
| 27-Dec-2024 | 100.00 | 103.00 | 97.00 | 101.00 | 4,429,500 | 0 |
| 24-Dec-2024 | 102.00 | 104.00 | 98.00 | 99.00 | 6,913,600 | 0 |
| 23-Dec-2024 | 105.00 | 108.00 | 98.00 | 102.00 | 10,808,000 | 0 |
| 20-Dec-2024 | 115.00 | 115.00 | 99.00 | 104.00 | 13,035,000 | 0 |
| 19-Dec-2024 | 116.00 | 116.00 | 108.00 | 111.00 | 8,819,800 | 0 |
| 18-Dec-2024 | 116.00 | 118.00 | 114.00 | 116.00 | 3,435,800 | 0 |
| 17-Dec-2024 | 115.00 | 120.00 | 115.00 | 116.00 | 4,266,200 | 0 |
| 16-Dec-2024 | 118.00 | 121.00 | 115.00 | 116.00 | 3,092,300 | 0 |
| 13-Dec-2024 | 121.00 | 121.00 | 118.00 | 118.00 | 1,132,500 | 0 |
| 12-Dec-2024 | 124.00 | 125.00 | 119.00 | 119.00 | 11,091,200 | 0 |
| 11-Dec-2024 | 120.00 | 123.00 | 118.00 | 123.00 | 13,267,800 | 0 |
| 10-Dec-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 3,121,900 | 0 |
| 09-Dec-2024 | 118.00 | 124.00 | 118.00 | 119.00 | 14,796,400 | 0 |
| 06-Dec-2024 | 115.00 | 118.00 | 114.00 | 117.00 | 1,582,400 | 0 |
| 05-Dec-2024 | 117.00 | 117.00 | 113.00 | 115.00 | 3,436,100 | 0 |
| 04-Dec-2024 | 113.00 | 117.00 | 112.00 | 115.00 | 5,951,700 | 0 |
| 03-Dec-2024 | 117.00 | 117.00 | 112.00 | 113.00 | 2,015,300 | 0 |
| 02-Dec-2024 | 118.00 | 120.00 | 112.00 | 114.00 | 5,958,800 | 0 |
| 29-Nov-2024 | 118.00 | 120.00 | 117.00 | 118.00 | 4,186,100 | 0 |
| 28-Nov-2024 | 121.00 | 123.00 | 118.00 | 119.00 | 2,707,600 | 0 |
| 26-Nov-2024 | 125.00 | 127.00 | 120.00 | 121.00 | 13,629,600 | 0 |
| 25-Nov-2024 | 120.00 | 125.00 | 119.00 | 125.00 | 5,711,500 | 0 |