| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 667,600 | 0 |
| 05-May-2025 | 500.00 | 515.00 | 500.00 | 510.00 | 1,141,200 | 0 |
| 02-May-2025 | 525.00 | 530.00 | 505.00 | 505.00 | 2,515,200 | 0 |
| 30-Apr-2025 | 560.00 | 560.00 | 520.00 | 520.00 | 4,553,500 | 0 |
| 29-Apr-2025 | 510.00 | 585.00 | 510.00 | 560.00 | 11,825,000 | 0 |
| 28-Apr-2025 | 505.00 | 510.00 | 498.00 | 505.00 | 3,583,200 | 0 |
| 25-Apr-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 2,651,000 | 0 |
| 24-Apr-2025 | 505.00 | 505.00 | 494.00 | 500.00 | 766,100 | 0 |
| 23-Apr-2025 | 500.00 | 505.00 | 492.00 | 505.00 | 1,451,800 | 0 |
| 22-Apr-2025 | 510.00 | 510.00 | 498.00 | 498.00 | 321,500 | 0 |
| 21-Apr-2025 | 500.00 | 505.00 | 494.00 | 505.00 | 225,200 | 0 |
| 17-Apr-2025 | 498.00 | 525.00 | 490.00 | 500.00 | 1,447,600 | 0 |
| 16-Apr-2025 | 505.00 | 505.00 | 496.00 | 498.00 | 226,600 | 0 |
| 15-Apr-2025 | 494.84 | 509.69 | 488.90 | 504.74 | 1,300,312 | 0 |
| 14-Apr-2025 | 475.05 | 490.88 | 473.07 | 482.97 | 286,757 | 0 |
| 11-Apr-2025 | 484.95 | 492.86 | 467.13 | 467.13 | 132,062 | 0 |
| 10-Apr-2025 | 461.19 | 490.88 | 443.38 | 484.95 | 1,030,934 | 0 |
| 09-Apr-2025 | 439.42 | 461.19 | 439.42 | 441.40 | 141,257 | 0 |
| 08-Apr-2025 | 405.77 | 469.11 | 405.77 | 441.40 | 179,046 | 0 |
| 27-Mar-2025 | 472.00 | 474.00 | 470.00 | 474.00 | 51,300 | 0 |
| 26-Mar-2025 | 466.00 | 476.00 | 466.00 | 472.00 | 140,400 | 0 |
| 25-Mar-2025 | 460.00 | 478.00 | 460.00 | 466.00 | 820,300 | 0 |
| 24-Mar-2025 | 472.00 | 482.00 | 466.00 | 478.00 | 273,300 | 0 |
| 21-Mar-2025 | 478.00 | 500.00 | 468.00 | 470.00 | 38,400 | 0 |
| 20-Mar-2025 | 472.00 | 478.00 | 472.00 | 474.00 | 35,500 | 0 |
| 19-Mar-2025 | 472.00 | 480.00 | 450.00 | 472.00 | 122,200 | 0 |
| 18-Mar-2025 | 486.00 | 486.00 | 472.00 | 472.00 | 26,200 | 0 |
| 17-Mar-2025 | 478.00 | 490.00 | 476.00 | 486.00 | 17,700 | 0 |
| 14-Mar-2025 | 478.00 | 480.00 | 476.00 | 476.00 | 122,300 | 0 |
| 13-Mar-2025 | 480.00 | 490.00 | 480.00 | 480.00 | 359,600 | 0 |
| 12-Mar-2025 | 496.00 | 496.00 | 474.00 | 480.00 | 594,000 | 0 |
| 11-Mar-2025 | 492.00 | 500.00 | 492.00 | 494.00 | 121,200 | 0 |
| 10-Mar-2025 | 510.00 | 510.00 | 496.00 | 496.00 | 225,900 | 0 |
| 07-Mar-2025 | 500.00 | 510.00 | 488.00 | 498.00 | 1,017,200 | 0 |
| 06-Mar-2025 | 505.00 | 510.00 | 496.00 | 500.00 | 459,500 | 0 |
| 05-Mar-2025 | 505.00 | 505.00 | 498.00 | 505.00 | 209,400 | 0 |
| 04-Mar-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 131,000 | 0 |
| 03-Mar-2025 | 498.00 | 515.00 | 498.00 | 510.00 | 136,300 | 0 |
| 28-Feb-2025 | 505.00 | 520.00 | 498.00 | 505.00 | 636,600 | 0 |
| 27-Feb-2025 | 505.00 | 520.00 | 500.00 | 505.00 | 84,200 | 0 |
| 26-Feb-2025 | 530.00 | 535.00 | 500.00 | 510.00 | 389,600 | 0 |
| 25-Feb-2025 | 535.00 | 535.00 | 515.00 | 530.00 | 180,100 | 0 |
| 24-Feb-2025 | 520.00 | 575.00 | 500.00 | 535.00 | 1,011,800 | 0 |
| 21-Feb-2025 | 530.00 | 540.00 | 515.00 | 520.00 | 202,700 | 0 |
| 20-Feb-2025 | 515.00 | 530.00 | 515.00 | 520.00 | 64,200 | 0 |
| 19-Feb-2025 | 530.00 | 535.00 | 520.00 | 520.00 | 212,400 | 0 |
| 18-Feb-2025 | 530.00 | 545.00 | 520.00 | 530.00 | 416,900 | 0 |
| 17-Feb-2025 | 535.00 | 535.00 | 510.00 | 530.00 | 364,600 | 0 |
| 14-Feb-2025 | 530.00 | 545.00 | 525.00 | 530.00 | 386,500 | 0 |
| 13-Feb-2025 | 530.00 | 555.00 | 525.00 | 530.00 | 249,400 | 0 |
| 12-Feb-2025 | 565.00 | 580.00 | 530.00 | 530.00 | 589,100 | 0 |
| 11-Feb-2025 | 540.00 | 590.00 | 525.00 | 565.00 | 742,800 | 0 |
| 10-Feb-2025 | 530.00 | 550.00 | 510.00 | 545.00 | 786,100 | 0 |
| 07-Feb-2025 | 530.00 | 580.00 | 510.00 | 530.00 | 1,060,000 | 0 |
| 06-Feb-2025 | 575.00 | 595.00 | 560.00 | 565.00 | 289,900 | 0 |
| 05-Feb-2025 | 575.00 | 615.00 | 540.00 | 575.00 | 1,294,700 | 0 |
| 04-Feb-2025 | 605.00 | 630.00 | 555.00 | 585.00 | 2,995,500 | 0 |
| 03-Feb-2025 | 510.00 | 625.00 | 510.00 | 590.00 | 3,744,400 | 0 |
| 31-Jan-2025 | 500.00 | 525.00 | 500.00 | 510.00 | 1,483,800 | 0 |
| 30-Jan-2025 | 500.00 | 510.00 | 500.00 | 505.00 | 78,600 | 0 |
| 24-Jan-2025 | 510.00 | 510.00 | 498.00 | 500.00 | 1,105,100 | 0 |
| 23-Jan-2025 | 515.00 | 520.00 | 500.00 | 510.00 | 18,600 | 0 |
| 22-Jan-2025 | 505.00 | 515.00 | 500.00 | 515.00 | 1,524,200 | 0 |
| 21-Jan-2025 | 525.00 | 525.00 | 500.00 | 505.00 | 223,600 | 0 |
| 20-Jan-2025 | 515.00 | 525.00 | 510.00 | 520.00 | 805,700 | 0 |
| 17-Jan-2025 | 510.00 | 515.00 | 510.00 | 515.00 | 1,242,100 | 0 |
| 16-Jan-2025 | 520.00 | 530.00 | 505.00 | 510.00 | 112,500 | 0 |
| 15-Jan-2025 | 505.00 | 525.00 | 498.00 | 515.00 | 617,000 | 0 |
| 14-Jan-2025 | 500.00 | 525.00 | 500.00 | 500.00 | 1,018,300 | 0 |
| 13-Jan-2025 | 505.00 | 515.00 | 500.00 | 500.00 | 150,500 | 0 |
| 10-Jan-2025 | 510.00 | 515.00 | 505.00 | 505.00 | 607,600 | 0 |
| 09-Jan-2025 | 510.00 | 520.00 | 505.00 | 510.00 | 638,200 | 0 |
| 08-Jan-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 80,600 | 0 |
| 07-Jan-2025 | 505.00 | 510.00 | 498.00 | 500.00 | 108,000 | 0 |
| 06-Jan-2025 | 505.00 | 525.00 | 492.00 | 498.00 | 127,700 | 0 |
| 03-Jan-2025 | 530.00 | 530.00 | 505.00 | 505.00 | 399,200 | 0 |
| 02-Jan-2025 | 515.00 | 530.00 | 510.00 | 530.00 | 82,000 | 0 |
| 30-Dec-2024 | 520.00 | 520.00 | 500.00 | 510.00 | 170,400 | 0 |
| 27-Dec-2024 | 510.00 | 520.00 | 500.00 | 520.00 | 55,600 | 0 |
| 24-Dec-2024 | 520.00 | 520.00 | 492.00 | 515.00 | 654,000 | 0 |
| 23-Dec-2024 | 535.00 | 540.00 | 520.00 | 520.00 | 126,000 | 0 |
| 20-Dec-2024 | 530.00 | 555.00 | 530.00 | 535.00 | 132,400 | 0 |
| 19-Dec-2024 | 555.00 | 555.00 | 525.00 | 530.00 | 60,000 | 0 |
| 18-Dec-2024 | 550.00 | 560.00 | 535.00 | 555.00 | 134,700 | 0 |
| 17-Dec-2024 | 565.00 | 575.00 | 545.00 | 550.00 | 225,300 | 0 |
| 16-Dec-2024 | 575.00 | 575.00 | 550.00 | 565.00 | 75,900 | 0 |
| 13-Dec-2024 | 565.00 | 590.00 | 555.00 | 575.00 | 351,800 | 0 |
| 12-Dec-2024 | 565.00 | 580.00 | 565.00 | 570.00 | 280,400 | 0 |
| 11-Dec-2024 | 575.00 | 580.00 | 565.00 | 565.00 | 670,000 | 0 |
| 10-Dec-2024 | 605.00 | 605.00 | 555.00 | 570.00 | 1,690,700 | 0 |
| 09-Dec-2024 | 605.00 | 610.00 | 600.00 | 605.00 | 177,500 | 0 |
| 06-Dec-2024 | 605.00 | 605.00 | 600.00 | 600.00 | 19,900 | 0 |
| 05-Dec-2024 | 600.00 | 615.00 | 595.00 | 595.00 | 1,480,900 | 0 |
| 04-Dec-2024 | 600.00 | 605.00 | 590.00 | 600.00 | 163,600 | 0 |
| 03-Dec-2024 | 600.00 | 605.00 | 585.00 | 595.00 | 104,800 | 0 |
| 02-Dec-2024 | 605.00 | 605.00 | 590.00 | 600.00 | 229,800 | 0 |
| 29-Nov-2024 | 620.00 | 620.00 | 600.00 | 605.00 | 550,500 | 0 |
| 28-Nov-2024 | 635.00 | 635.00 | 610.00 | 620.00 | 295,200 | 0 |
| 26-Nov-2024 | 655.00 | 655.00 | 630.00 | 635.00 | 279,600 | 0 |
| 25-Nov-2024 | 655.00 | 675.00 | 635.00 | 655.00 | 372,600 | 0 |