| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 442.00 | 442.00 | 422.00 | 430.00 | 105,500 | 0 |
| 05-May-2025 | 466.00 | 466.00 | 442.00 | 442.00 | 115,900 | 0 |
| 02-May-2025 | 450.00 | 474.00 | 428.00 | 468.00 | 200,400 | 0 |
| 30-Apr-2025 | 440.00 | 470.00 | 426.00 | 450.00 | 138,500 | 0 |
| 29-Apr-2025 | 438.00 | 444.00 | 410.00 | 440.00 | 120,000 | 0 |
| 28-Apr-2025 | 410.00 | 410.00 | 360.00 | 398.00 | 34,500 | 0 |
| 25-Apr-2025 | 446.00 | 446.00 | 410.00 | 410.00 | 66,800 | 0 |
| 24-Apr-2025 | 436.00 | 452.00 | 432.00 | 432.00 | 15,900 | 0 |
| 23-Apr-2025 | 386.00 | 440.00 | 386.00 | 430.00 | 359,700 | 0 |
| 22-Apr-2025 | 384.00 | 388.00 | 362.00 | 386.00 | 315,300 | 0 |
| 21-Apr-2025 | 386.00 | 386.00 | 366.00 | 384.00 | 22,000 | 0 |
| 17-Apr-2025 | 384.00 | 390.00 | 370.00 | 386.00 | 152,400 | 0 |
| 16-Apr-2025 | 378.00 | 384.00 | 372.00 | 384.00 | 68,000 | 0 |
| 15-Apr-2025 | 378.00 | 378.00 | 340.00 | 378.00 | 41,400 | 0 |
| 14-Apr-2025 | 374.00 | 380.00 | 370.00 | 376.00 | 97,800 | 0 |
| 11-Apr-2025 | 352.00 | 376.00 | 352.00 | 372.00 | 26,000 | 0 |
| 10-Apr-2025 | 322.00 | 378.00 | 322.00 | 356.00 | 33,200 | 0 |
| 09-Apr-2025 | 348.00 | 378.00 | 348.00 | 378.00 | 200 | 0 |
| 08-Apr-2025 | 380.00 | 380.00 | 324.00 | 378.00 | 15,400 | 0 |
| 27-Mar-2025 | 374.00 | 386.00 | 346.00 | 380.00 | 102,600 | 0 |
| 26-Mar-2025 | 330.00 | 384.00 | 330.00 | 372.00 | 108,000 | 0 |
| 25-Mar-2025 | 360.00 | 360.00 | 326.00 | 330.00 | 17,100 | 0 |
| 24-Mar-2025 | 370.00 | 384.00 | 358.00 | 360.00 | 8,800 | 0 |
| 21-Mar-2025 | 386.00 | 386.00 | 360.00 | 370.00 | 170,400 | 0 |
| 20-Mar-2025 | 378.00 | 390.00 | 378.00 | 386.00 | 97,300 | 0 |
| 19-Mar-2025 | 384.00 | 386.00 | 344.00 | 380.00 | 173,000 | 0 |
| 18-Mar-2025 | 350.00 | 400.00 | 322.00 | 384.00 | 490,900 | 0 |
| 17-Mar-2025 | 400.00 | 430.00 | 300.00 | 354.00 | 1,005,400 | 0 |
| 14-Mar-2025 | 352.00 | 352.00 | 352.00 | 352.00 | 251,000 | 0 |
| 13-Mar-2025 | 292.00 | 320.00 | 292.00 | 320.00 | 38,100 | 0 |
| 12-Mar-2025 | 292.00 | 292.00 | 292.00 | 292.00 | 5,600 | 0 |
| 11-Mar-2025 | 292.00 | 292.00 | 292.00 | 292.00 | 3,700 | 0 |
| 10-Mar-2025 | 294.00 | 294.00 | 294.00 | 294.00 | 800 | 0 |
| 07-Mar-2025 | 294.00 | 294.00 | 294.00 | 294.00 | 1,500 | 0 |
| 06-Mar-2025 | 294.00 | 294.00 | 294.00 | 294.00 | 7,600 | 0 |
| 05-Mar-2025 | 294.00 | 294.00 | 294.00 | 294.00 | 59,300 | 0 |
| 04-Mar-2025 | 300.00 | 300.00 | 300.00 | 300.00 | 1,400 | 0 |
| 03-Mar-2025 | 300.00 | 300.00 | 300.00 | 300.00 | 2,700 | 0 |
| 28-Feb-2025 | 300.00 | 300.00 | 300.00 | 300.00 | 2,500 | 0 |
| 27-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 100 | 0 |
| 26-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 25-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 15,200 | 0 |
| 24-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 900 | 0 |
| 21-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 3,700 | 0 |
| 20-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 7,600 | 0 |
| 19-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 1,000 | 0 |
| 18-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 5,100 | 0 |
| 17-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 1,600 | 0 |
| 14-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 0 | 0 |
| 13-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 2,500 | 0 |
| 12-Feb-2025 | 302.00 | 302.00 | 302.00 | 302.00 | 50,800 | 0 |
| 11-Feb-2025 | 306.00 | 306.00 | 306.00 | 306.00 | 22,600 | 0 |
| 10-Feb-2025 | 310.00 | 310.00 | 310.00 | 310.00 | 5,000 | 0 |
| 07-Feb-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 5,000 | 0 |
| 06-Feb-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 800 | 0 |
| 05-Feb-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 81,300 | 0 |
| 04-Feb-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 1,600 | 0 |
| 03-Feb-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 58,900 | 0 |
| 31-Jan-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 1,600 | 0 |
| 30-Jan-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 600 | 0 |
| 24-Jan-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 28,800 | 0 |
| 23-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 24,400 | 0 |
| 22-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 10,100 | 0 |
| 21-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 800 | 0 |
| 20-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 15,200 | 0 |
| 17-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 14,200 | 0 |
| 16-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 9,900 | 0 |
| 15-Jan-2025 | 312.00 | 312.00 | 312.00 | 312.00 | 2,300 | 0 |
| 14-Jan-2025 | 314.00 | 314.00 | 312.00 | 312.00 | 35,600 | 0 |
| 13-Jan-2025 | 314.00 | 314.00 | 314.00 | 314.00 | 10,000 | 0 |
| 10-Jan-2025 | 316.00 | 316.00 | 316.00 | 316.00 | 4,900 | 0 |
| 09-Jan-2025 | 316.00 | 316.00 | 316.00 | 316.00 | 312,300 | 0 |
| 08-Jan-2025 | 318.00 | 318.00 | 316.00 | 316.00 | 54,300 | 0 |
| 07-Jan-2025 | 318.00 | 318.00 | 318.00 | 318.00 | 0 | 0 |
| 06-Jan-2025 | 320.00 | 320.00 | 318.00 | 318.00 | 11,300 | 0 |
| 03-Jan-2025 | 320.00 | 320.00 | 320.00 | 320.00 | 16,100 | 0 |
| 02-Jan-2025 | 324.00 | 324.00 | 322.00 | 322.00 | 11,800 | 0 |
| 30-Dec-2024 | 324.00 | 324.00 | 322.00 | 322.00 | 14,300 | 0 |
| 27-Dec-2024 | 320.00 | 324.00 | 320.00 | 324.00 | 52,300 | 0 |
| 24-Dec-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 1,400 | 0 |
| 23-Dec-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | 0 |
| 20-Dec-2024 | 350.00 | 350.00 | 350.00 | 350.00 | 100 | 0 |
| 19-Dec-2024 | 354.00 | 354.00 | 350.00 | 350.00 | 400 | 0 |
| 18-Dec-2024 | 356.00 | 356.00 | 356.00 | 356.00 | 0 | 0 |
| 17-Dec-2024 | 356.00 | 356.00 | 356.00 | 356.00 | 700 | 0 |
| 16-Dec-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 800 | 0 |
| 13-Dec-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 8,800 | 0 |
| 12-Dec-2024 | 358.00 | 358.00 | 358.00 | 358.00 | 16,700 | 0 |
| 11-Dec-2024 | 362.00 | 362.00 | 358.00 | 358.00 | 82,600 | 0 |
| 10-Dec-2024 | 364.00 | 364.00 | 362.00 | 362.00 | 41,400 | 0 |
| 09-Dec-2024 | 360.00 | 364.00 | 360.00 | 364.00 | 179,800 | 0 |
| 06-Dec-2024 | 370.00 | 370.00 | 360.00 | 360.00 | 24,900 | 0 |
| 05-Dec-2024 | 372.00 | 372.00 | 370.00 | 370.00 | 2,400 | 0 |
| 04-Dec-2024 | 374.00 | 374.00 | 374.00 | 374.00 | 24,100 | 0 |
| 03-Dec-2024 | 374.00 | 374.00 | 374.00 | 374.00 | 129,700 | 0 |
| 02-Dec-2024 | 374.00 | 374.00 | 374.00 | 374.00 | 311,800 | 0 |
| 29-Nov-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 158,200 | 0 |
| 28-Nov-2024 | 368.00 | 368.00 | 368.00 | 368.00 | 74,100 | 0 |
| 26-Nov-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 33,400 | 0 |
| 25-Nov-2024 | 364.00 | 366.00 | 364.00 | 366.00 | 40,500 | 0 |