| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 22-Nov-2024 | 710.00 | 720.00 | 635.00 | 655.00 | 791,300 | 0 |
| 21-Nov-2024 | 715.00 | 720.00 | 705.00 | 710.00 | 115,100 | 0 |
| 20-Nov-2024 | 710.00 | 735.00 | 700.00 | 700.00 | 112,400 | 0 |
| 19-Nov-2024 | 685.00 | 750.00 | 635.00 | 720.00 | 475,000 | 0 |
| 18-Nov-2024 | 715.00 | 715.00 | 655.00 | 685.00 | 453,800 | 0 |
| 15-Nov-2024 | 730.00 | 745.00 | 710.00 | 715.00 | 239,000 | 0 |
| 14-Nov-2024 | 770.00 | 770.00 | 735.00 | 735.00 | 102,700 | 0 |
| 13-Nov-2024 | 755.00 | 760.00 | 710.00 | 755.00 | 645,000 | 0 |
| 12-Nov-2024 | 775.00 | 775.00 | 745.00 | 755.00 | 683,000 | 0 |
| 11-Nov-2024 | 750.00 | 785.00 | 745.00 | 750.00 | 557,500 | 0 |
| 08-Nov-2024 | 750.00 | 805.00 | 745.00 | 750.00 | 277,600 | 0 |
| 07-Nov-2024 | 735.00 | 770.00 | 715.00 | 750.00 | 136,100 | 0 |
| 06-Nov-2024 | 775.00 | 775.00 | 735.00 | 735.00 | 45,100 | 0 |
| 05-Nov-2024 | 745.00 | 775.00 | 720.00 | 760.00 | 129,100 | 0 |
| 04-Nov-2024 | 740.00 | 825.00 | 730.00 | 745.00 | 413,100 | 0 |
| 01-Nov-2024 | 800.00 | 800.00 | 740.00 | 740.00 | 558,400 | 0 |
| 31-Oct-2024 | 820.00 | 820.00 | 745.00 | 775.00 | 1,399,700 | 0 |
| 30-Oct-2024 | 835.00 | 845.00 | 815.00 | 820.00 | 381,900 | 0 |
| 29-Oct-2024 | 805.00 | 845.00 | 805.00 | 835.00 | 378,200 | 0 |
| 28-Oct-2024 | 845.00 | 845.00 | 790.00 | 830.00 | 662,600 | 0 |
| 25-Oct-2024 | 850.00 | 875.00 | 825.00 | 845.00 | 1,149,900 | 0 |
| 24-Oct-2024 | 820.00 | 870.00 | 810.00 | 845.00 | 694,200 | 0 |
| 23-Oct-2024 | 815.00 | 850.00 | 795.00 | 810.00 | 381,700 | 0 |
| 22-Oct-2024 | 835.00 | 835.00 | 800.00 | 815.00 | 236,800 | 0 |
| 21-Oct-2024 | 830.00 | 895.00 | 820.00 | 835.00 | 1,866,600 | 0 |
| 18-Oct-2024 | 730.00 | 875.00 | 730.00 | 825.00 | 3,655,700 | 0 |
| 17-Oct-2024 | 730.00 | 745.00 | 725.00 | 725.00 | 332,100 | 0 |
| 16-Oct-2024 | 730.00 | 745.00 | 725.00 | 730.00 | 77,500 | 0 |
| 15-Oct-2024 | 725.00 | 750.00 | 710.00 | 725.00 | 279,900 | 0 |
| 14-Oct-2024 | 735.00 | 745.00 | 715.00 | 725.00 | 716,400 | 0 |
| 11-Oct-2024 | 735.00 | 755.00 | 725.00 | 730.00 | 252,300 | 0 |
| 10-Oct-2024 | 760.00 | 760.00 | 720.00 | 730.00 | 281,300 | 0 |
| 09-Oct-2024 | 770.00 | 785.00 | 770.00 | 770.00 | 104,600 | 0 |
| 08-Oct-2024 | 770.00 | 800.00 | 765.00 | 770.00 | 207,400 | 0 |
| 07-Oct-2024 | 765.00 | 785.00 | 755.00 | 770.00 | 320,700 | 0 |
| 04-Oct-2024 | 770.00 | 780.00 | 760.00 | 760.00 | 375,500 | 0 |
| 03-Oct-2024 | 745.00 | 775.00 | 740.00 | 770.00 | 570,000 | 0 |
| 02-Oct-2024 | 770.00 | 770.00 | 740.00 | 745.00 | 126,500 | 0 |
| 01-Oct-2024 | 755.00 | 770.00 | 745.00 | 760.00 | 181,700 | 0 |
| 30-Sep-2024 | 750.00 | 770.00 | 750.00 | 755.00 | 139,600 | 0 |
| 27-Sep-2024 | 745.00 | 760.00 | 725.00 | 760.00 | 375,500 | 0 |
| 26-Sep-2024 | 750.00 | 750.00 | 735.00 | 740.00 | 129,500 | 0 |
| 25-Sep-2024 | 760.00 | 770.00 | 750.00 | 750.00 | 323,900 | 0 |
| 24-Sep-2024 | 765.00 | 780.00 | 760.00 | 765.00 | 473,700 | 0 |
| 23-Sep-2024 | 780.00 | 795.00 | 755.00 | 765.00 | 569,600 | 0 |
| 20-Sep-2024 | 800.00 | 805.00 | 755.00 | 780.00 | 557,500 | 0 |
| 19-Sep-2024 | 780.00 | 850.00 | 780.00 | 800.00 | 4,844,100 | 0 |
| 18-Sep-2024 | 750.00 | 785.00 | 740.00 | 780.00 | 672,500 | 0 |
| 17-Sep-2024 | 755.00 | 765.00 | 745.00 | 755.00 | 42,900 | 0 |
| 13-Sep-2024 | 755.00 | 790.00 | 745.00 | 755.00 | 119,400 | 0 |
| 12-Sep-2024 | 745.00 | 755.00 | 745.00 | 755.00 | 93,100 | 0 |
| 11-Sep-2024 | 755.00 | 760.00 | 745.00 | 745.00 | 78,800 | 0 |
| 10-Sep-2024 | 765.00 | 765.00 | 740.00 | 755.00 | 227,800 | 0 |