| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 545.00 | 555.00 | 530.00 | 530.00 | 1,600 | 0 |
| 05-May-2025 | 570.00 | 570.00 | 515.00 | 540.00 | 800 | 0 |
| 02-May-2025 | 600.00 | 600.00 | 515.00 | 570.00 | 8,500 | 0 |
| 30-Apr-2025 | 515.00 | 600.00 | 515.00 | 600.00 | 1,900 | 0 |
| 29-Apr-2025 | 530.00 | 550.00 | 530.00 | 550.00 | 400 | 0 |
| 28-Apr-2025 | 530.00 | 540.00 | 530.00 | 540.00 | 2,200 | 0 |
| 25-Apr-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 2,100 | 0 |
| 24-Apr-2025 | 476.00 | 520.00 | 476.00 | 520.00 | 34,000 | 0 |
| 23-Apr-2025 | 478.00 | 478.00 | 478.00 | 478.00 | 100 | 0 |
| 22-Apr-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 1,000 | 0 |
| 21-Apr-2025 | 484.00 | 484.00 | 482.00 | 482.00 | 1,200 | 0 |
| 17-Apr-2025 | 484.00 | 490.00 | 484.00 | 486.00 | 800 | 0 |
| 16-Apr-2025 | 490.00 | 550.00 | 420.00 | 484.00 | 11,000 | 0 |
| 15-Apr-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 100 | 0 |
| 14-Apr-2025 | 494.00 | 550.00 | 494.00 | 500.00 | 7,500 | 0 |
| 11-Apr-2025 | 530.00 | 560.00 | 482.00 | 494.00 | 13,800 | 0 |
| 10-Apr-2025 | 498.00 | 540.00 | 498.00 | 540.00 | 800 | 0 |
| 09-Apr-2025 | 488.00 | 525.00 | 488.00 | 525.00 | 2,600 | 0 |
| 08-Apr-2025 | 545.00 | 545.00 | 515.00 | 515.00 | 200 | 0 |
| 27-Mar-2025 | 500.00 | 560.00 | 498.00 | 560.00 | 159,300 | 0 |
| 26-Mar-2025 | 488.00 | 500.00 | 488.00 | 500.00 | 90,200 | 0 |
| 25-Mar-2025 | 470.00 | 480.00 | 450.00 | 470.00 | 89,600 | 0 |
| 24-Mar-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 200 | 0 |
| 21-Mar-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 20-Mar-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 200 | 0 |
| 19-Mar-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 400 | 0 |
| 18-Mar-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 17-Mar-2025 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 14-Mar-2025 | 480.00 | 480.00 | 470.00 | 470.00 | 26,200 | 0 |
| 13-Mar-2025 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 12-Mar-2025 | 494.00 | 494.00 | 494.00 | 494.00 | 0 | 0 |
| 11-Mar-2025 | 490.00 | 500.00 | 490.00 | 494.00 | 1,100 | 0 |
| 10-Mar-2025 | 474.00 | 500.00 | 474.00 | 500.00 | 900 | 0 |
| 07-Mar-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 100 | 0 |
| 06-Mar-2025 | 482.00 | 482.00 | 476.00 | 476.00 | 400 | 0 |
| 05-Mar-2025 | 488.00 | 496.00 | 480.00 | 482.00 | 23,500 | 0 |
| 04-Mar-2025 | 482.00 | 500.00 | 482.00 | 500.00 | 2,100 | 0 |
| 03-Mar-2025 | 472.00 | 505.00 | 472.00 | 505.00 | 4,700 | 0 |
| 28-Feb-2025 | 488.00 | 510.00 | 472.00 | 510.00 | 22,900 | 0 |
| 27-Feb-2025 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 26-Feb-2025 | 498.00 | 515.00 | 488.00 | 510.00 | 11,400 | 0 |
| 25-Feb-2025 | 486.00 | 500.00 | 486.00 | 500.00 | 200 | 0 |
| 24-Feb-2025 | 510.00 | 515.00 | 488.00 | 510.00 | 32,300 | 0 |
| 21-Feb-2025 | 484.00 | 488.00 | 482.00 | 482.00 | 1,600 | 0 |
| 20-Feb-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 2,900 | 0 |
| 19-Feb-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 1,200 | 0 |
| 18-Feb-2025 | 500.00 | 515.00 | 500.00 | 515.00 | 9,500 | 0 |
| 17-Feb-2025 | 500.00 | 515.00 | 500.00 | 500.00 | 1,300 | 0 |
| 14-Feb-2025 | 490.00 | 515.00 | 488.00 | 515.00 | 5,700 | 0 |
| 13-Feb-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500 | 0 |
| 12-Feb-2025 | 500.00 | 515.00 | 452.00 | 484.00 | 9,000 | 0 |
| 11-Feb-2025 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 10-Feb-2025 | 520.00 | 520.00 | 500.00 | 515.00 | 800 | 0 |
| 07-Feb-2025 | 500.00 | 520.00 | 500.00 | 520.00 | 55,200 | 0 |
| 06-Feb-2025 | 500.00 | 540.00 | 480.00 | 540.00 | 6,400 | 0 |
| 05-Feb-2025 | 585.00 | 600.00 | 422.00 | 540.00 | 28,600 | 0 |
| 04-Feb-2025 | 535.00 | 585.00 | 535.00 | 540.00 | 900 | 0 |
| 03-Feb-2025 | 540.00 | 540.00 | 540.00 | 540.00 | 200 | 0 |
| 31-Jan-2025 | 540.00 | 580.00 | 540.00 | 555.00 | 68,800 | 0 |
| 30-Jan-2025 | 550.00 | 550.00 | 550.00 | 550.00 | 600 | 0 |
| 24-Jan-2025 | 540.00 | 575.00 | 530.00 | 535.00 | 1,100 | 0 |
| 23-Jan-2025 | 540.00 | 540.00 | 540.00 | 540.00 | 1,000 | 0 |
| 22-Jan-2025 | 530.00 | 550.00 | 520.00 | 550.00 | 1,300 | 0 |
| 21-Jan-2025 | 530.00 | 550.00 | 510.00 | 550.00 | 10,200 | 0 |
| 20-Jan-2025 | 530.00 | 535.00 | 530.00 | 530.00 | 6,600 | 0 |
| 17-Jan-2025 | 530.00 | 560.00 | 530.00 | 530.00 | 1,100 | 0 |
| 16-Jan-2025 | 535.00 | 550.00 | 525.00 | 550.00 | 31,400 | 0 |
| 15-Jan-2025 | 550.00 | 555.00 | 535.00 | 535.00 | 2,800 | 0 |
| 14-Jan-2025 | 530.00 | 550.00 | 520.00 | 550.00 | 23,800 | 0 |
| 13-Jan-2025 | 530.00 | 530.00 | 525.00 | 525.00 | 3,500 | 0 |
| 10-Jan-2025 | 520.00 | 565.00 | 500.00 | 560.00 | 52,500 | 0 |
| 09-Jan-2025 | 515.00 | 560.00 | 515.00 | 530.00 | 38,300 | 0 |
| 08-Jan-2025 | 540.00 | 550.00 | 540.00 | 540.00 | 4,300 | 0 |
| 07-Jan-2025 | 565.00 | 565.00 | 540.00 | 560.00 | 2,500 | 0 |
| 06-Jan-2025 | 540.00 | 570.00 | 540.00 | 570.00 | 51,500 | 0 |
| 03-Jan-2025 | 560.00 | 560.00 | 560.00 | 560.00 | 300 | 0 |
| 02-Jan-2025 | 540.00 | 560.00 | 540.00 | 560.00 | 3,400 | 0 |
| 30-Dec-2024 | 575.00 | 580.00 | 540.00 | 545.00 | 38,600 | 0 |
| 27-Dec-2024 | 545.00 | 580.00 | 545.00 | 580.00 | 28,700 | 0 |
| 24-Dec-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 200 | 0 |
| 23-Dec-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 100 | 0 |
| 20-Dec-2024 | 515.00 | 535.00 | 510.00 | 510.00 | 1,500 | 0 |
| 19-Dec-2024 | 555.00 | 555.00 | 515.00 | 520.00 | 600 | 0 |
| 18-Dec-2024 | 505.00 | 555.00 | 505.00 | 545.00 | 2,000 | 0 |
| 17-Dec-2024 | 505.00 | 505.00 | 505.00 | 505.00 | 200 | 0 |
| 16-Dec-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 1,700 | 0 |
| 13-Dec-2024 | 525.00 | 540.00 | 525.00 | 540.00 | 200 | 0 |
| 12-Dec-2024 | 545.00 | 545.00 | 545.00 | 545.00 | 100 | 0 |
| 11-Dec-2024 | 535.00 | 535.00 | 535.00 | 535.00 | 900 | 0 |
| 10-Dec-2024 | 540.00 | 540.00 | 540.00 | 540.00 | 8,700 | 0 |
| 09-Dec-2024 | 525.00 | 570.00 | 525.00 | 540.00 | 23,000 | 0 |
| 06-Dec-2024 | 500.00 | 540.00 | 500.00 | 540.00 | 400 | 0 |
| 05-Dec-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 1,900 | 0 |
| 04-Dec-2024 | 550.00 | 550.00 | 550.00 | 550.00 | 200 | 0 |
| 03-Dec-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 200 | 0 |
| 02-Dec-2024 | 540.00 | 550.00 | 540.00 | 550.00 | 3,400 | 0 |
| 29-Nov-2024 | 550.00 | 600.00 | 540.00 | 590.00 | 50,300 | 0 |
| 28-Nov-2024 | 505.00 | 550.00 | 498.00 | 550.00 | 20,100 | 0 |
| 26-Nov-2024 | 540.00 | 550.00 | 490.00 | 500.00 | 5,300 | 0 |
| 25-Nov-2024 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |