| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 304.00 | 310.00 | 300.00 | 304.00 | 77,100 | 0 |
| 05-May-2025 | 294.00 | 338.00 | 294.00 | 306.00 | 1,675,800 | 0 |
| 02-May-2025 | 296.00 | 296.00 | 284.00 | 290.00 | 424,700 | 0 |
| 30-Apr-2025 | 292.00 | 296.00 | 292.00 | 292.00 | 495,000 | 0 |
| 29-Apr-2025 | 300.00 | 300.00 | 292.00 | 292.00 | 38,800 | 0 |
| 28-Apr-2025 | 292.00 | 296.00 | 284.00 | 296.00 | 351,500 | 0 |
| 25-Apr-2025 | 300.00 | 300.00 | 296.00 | 296.00 | 1,400 | 0 |
| 24-Apr-2025 | 294.00 | 320.00 | 292.00 | 300.00 | 497,900 | 0 |
| 23-Apr-2025 | 292.00 | 294.00 | 290.00 | 292.00 | 112,800 | 0 |
| 22-Apr-2025 | 290.00 | 302.00 | 280.00 | 294.00 | 311,200 | 0 |
| 21-Apr-2025 | 290.00 | 292.00 | 290.00 | 290.00 | 82,100 | 0 |
| 17-Apr-2025 | 276.00 | 292.00 | 272.00 | 290.00 | 127,900 | 0 |
| 16-Apr-2025 | 286.00 | 290.00 | 286.00 | 286.00 | 67,700 | 0 |
| 15-Apr-2025 | 296.00 | 296.00 | 280.00 | 280.00 | 112,300 | 0 |
| 14-Apr-2025 | 288.00 | 288.00 | 278.00 | 286.00 | 11,900 | 0 |
| 11-Apr-2025 | 270.00 | 290.00 | 268.00 | 278.00 | 196,100 | 0 |
| 10-Apr-2025 | 260.00 | 280.00 | 258.00 | 280.00 | 128,400 | 0 |
| 09-Apr-2025 | 264.00 | 264.00 | 230.00 | 260.00 | 180,400 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 258.00 | 262.00 | 260,600 | 0 |
| 27-Mar-2025 | 298.00 | 300.00 | 286.00 | 292.00 | 331,400 | 0 |
| 26-Mar-2025 | 298.00 | 298.00 | 280.00 | 298.00 | 1,900 | 0 |
| 25-Mar-2025 | 298.00 | 298.00 | 286.00 | 286.00 | 189,000 | 0 |
| 24-Mar-2025 | 290.00 | 298.00 | 286.00 | 296.00 | 573,900 | 0 |
| 21-Mar-2025 | 300.00 | 302.00 | 290.00 | 300.00 | 258,500 | 0 |
| 20-Mar-2025 | 304.00 | 318.00 | 290.00 | 304.00 | 793,600 | 0 |
| 19-Mar-2025 | 300.00 | 310.00 | 298.00 | 306.00 | 214,700 | 0 |
| 18-Mar-2025 | 304.00 | 306.00 | 280.00 | 302.00 | 368,100 | 0 |
| 17-Mar-2025 | 310.00 | 310.00 | 306.00 | 306.00 | 238,700 | 0 |
| 14-Mar-2025 | 304.00 | 310.00 | 302.00 | 306.00 | 88,300 | 0 |
| 13-Mar-2025 | 304.00 | 304.00 | 296.00 | 304.00 | 31,900 | 0 |
| 12-Mar-2025 | 300.00 | 302.00 | 292.00 | 302.00 | 33,900 | 0 |
| 11-Mar-2025 | 290.00 | 298.00 | 290.00 | 298.00 | 121,500 | 0 |
| 10-Mar-2025 | 302.00 | 306.00 | 300.00 | 300.00 | 91,000 | 0 |
| 07-Mar-2025 | 300.00 | 308.00 | 294.00 | 304.00 | 24,300 | 0 |
| 06-Mar-2025 | 300.00 | 300.00 | 292.00 | 292.00 | 1,311,200 | 0 |
| 05-Mar-2025 | 292.00 | 308.00 | 290.00 | 306.00 | 234,200 | 0 |
| 04-Mar-2025 | 300.00 | 304.00 | 288.00 | 290.00 | 1,285,500 | 0 |
| 03-Mar-2025 | 290.00 | 310.00 | 290.00 | 302.00 | 64,900 | 0 |
| 28-Feb-2025 | 312.00 | 312.00 | 290.00 | 290.00 | 235,800 | 0 |
| 27-Feb-2025 | 310.00 | 316.00 | 300.00 | 312.00 | 256,700 | 0 |
| 26-Feb-2025 | 304.00 | 318.00 | 290.00 | 308.00 | 321,100 | 0 |
| 25-Feb-2025 | 332.00 | 336.00 | 306.00 | 306.00 | 699,000 | 0 |
| 24-Feb-2025 | 308.00 | 336.00 | 302.00 | 332.00 | 1,456,000 | 0 |
| 21-Feb-2025 | 314.00 | 314.00 | 304.00 | 308.00 | 45,000 | 0 |
| 20-Feb-2025 | 308.00 | 314.00 | 304.00 | 308.00 | 195,500 | 0 |
| 19-Feb-2025 | 306.00 | 306.00 | 302.00 | 306.00 | 430,600 | 0 |
| 18-Feb-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 3,399,200 | 0 |
| 17-Feb-2025 | 300.00 | 306.00 | 300.00 | 300.00 | 546,100 | 0 |
| 14-Feb-2025 | 302.00 | 314.00 | 298.00 | 308.00 | 244,000 | 0 |
| 13-Feb-2025 | 300.00 | 306.00 | 298.00 | 300.00 | 120,200 | 0 |
| 12-Feb-2025 | 308.00 | 316.00 | 298.00 | 302.00 | 987,200 | 0 |
| 11-Feb-2025 | 316.00 | 316.00 | 296.00 | 308.00 | 391,100 | 0 |
| 10-Feb-2025 | 308.00 | 320.00 | 304.00 | 308.00 | 251,600 | 0 |
| 07-Feb-2025 | 324.00 | 330.00 | 306.00 | 308.00 | 2,888,500 | 0 |
| 06-Feb-2025 | 328.00 | 340.00 | 320.00 | 328.00 | 591,200 | 0 |
| 05-Feb-2025 | 318.00 | 340.00 | 300.00 | 326.00 | 764,400 | 0 |
| 04-Feb-2025 | 334.00 | 352.00 | 306.00 | 326.00 | 1,007,400 | 0 |
| 03-Feb-2025 | 286.00 | 354.00 | 252.00 | 328.00 | 7,562,200 | 0 |
| 31-Jan-2025 | 246.00 | 296.00 | 246.00 | 284.00 | 5,507,500 | 0 |
| 30-Jan-2025 | 236.00 | 246.00 | 232.00 | 238.00 | 4,400 | 0 |
| 24-Jan-2025 | 244.00 | 244.00 | 232.00 | 236.00 | 37,100 | 0 |
| 23-Jan-2025 | 248.00 | 248.00 | 242.00 | 244.00 | 329,800 | 0 |
| 22-Jan-2025 | 250.00 | 250.00 | 234.00 | 246.00 | 4,400 | 0 |
| 21-Jan-2025 | 256.00 | 256.00 | 238.00 | 244.00 | 1,019,700 | 0 |
| 20-Jan-2025 | 236.00 | 250.00 | 236.00 | 248.00 | 92,400 | 0 |
| 17-Jan-2025 | 246.00 | 268.00 | 246.00 | 256.00 | 20,800 | 0 |
| 16-Jan-2025 | 252.00 | 252.00 | 240.00 | 246.00 | 29,300 | 0 |
| 15-Jan-2025 | 262.00 | 262.00 | 246.00 | 252.00 | 5,200 | 0 |
| 14-Jan-2025 | 234.00 | 246.00 | 234.00 | 246.00 | 10,400 | 0 |
| 13-Jan-2025 | 254.00 | 254.00 | 250.00 | 254.00 | 4,700 | 0 |
| 10-Jan-2025 | 254.00 | 254.00 | 250.00 | 250.00 | 400 | 0 |
| 09-Jan-2025 | 254.00 | 256.00 | 250.00 | 250.00 | 17,600 | 0 |
| 08-Jan-2025 | 250.00 | 256.00 | 250.00 | 256.00 | 7,500 | 0 |
| 07-Jan-2025 | 244.00 | 252.00 | 244.00 | 246.00 | 55,500 | 0 |
| 06-Jan-2025 | 254.00 | 254.00 | 242.00 | 242.00 | 10,500 | 0 |
| 03-Jan-2025 | 248.00 | 254.00 | 248.00 | 254.00 | 11,800 | 0 |
| 02-Jan-2025 | 254.00 | 254.00 | 254.00 | 254.00 | 300 | 0 |
| 30-Dec-2024 | 258.00 | 258.00 | 246.00 | 254.00 | 1,200 | 0 |
| 27-Dec-2024 | 250.00 | 250.00 | 250.00 | 250.00 | 1,300 | 0 |
| 24-Dec-2024 | 240.00 | 256.00 | 240.00 | 250.00 | 2,100 | 0 |
| 23-Dec-2024 | 256.00 | 258.00 | 256.00 | 258.00 | 400 | 0 |
| 20-Dec-2024 | 250.00 | 250.00 | 250.00 | 250.00 | 4,100 | 0 |
| 19-Dec-2024 | 258.00 | 258.00 | 250.00 | 250.00 | 79,300 | 0 |
| 18-Dec-2024 | 268.00 | 268.00 | 256.00 | 258.00 | 214,000 | 0 |
| 17-Dec-2024 | 262.00 | 268.00 | 262.00 | 268.00 | 18,700 | 0 |
| 16-Dec-2024 | 262.00 | 266.00 | 252.00 | 266.00 | 22,200 | 0 |
| 13-Dec-2024 | 252.00 | 262.00 | 252.00 | 262.00 | 38,300 | 0 |
| 12-Dec-2024 | 254.00 | 272.00 | 252.00 | 264.00 | 29,700 | 0 |
| 11-Dec-2024 | 260.00 | 260.00 | 254.00 | 254.00 | 39,900 | 0 |
| 10-Dec-2024 | 262.00 | 264.00 | 254.00 | 254.00 | 59,300 | 0 |
| 09-Dec-2024 | 264.00 | 264.00 | 260.00 | 264.00 | 10,600 | 0 |
| 06-Dec-2024 | 252.00 | 266.00 | 252.00 | 264.00 | 16,200 | 0 |
| 05-Dec-2024 | 270.00 | 270.00 | 270.00 | 270.00 | 200 | 0 |
| 04-Dec-2024 | 268.00 | 270.00 | 260.00 | 264.00 | 10,300 | 0 |
| 03-Dec-2024 | 260.00 | 270.00 | 260.00 | 270.00 | 10,200 | 0 |
| 02-Dec-2024 | 260.00 | 270.00 | 260.00 | 260.00 | 29,600 | 0 |
| 29-Nov-2024 | 260.00 | 268.00 | 254.00 | 254.00 | 18,400 | 0 |
| 28-Nov-2024 | 258.00 | 260.00 | 252.00 | 260.00 | 441,000 | 0 |
| 26-Nov-2024 | 258.00 | 260.00 | 254.00 | 260.00 | 1,000 | 0 |
| 25-Nov-2024 | 260.00 | 268.00 | 252.00 | 258.00 | 424,800 | 0 |