| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 480.00 | 500.00 | 480.00 | 492.00 | 157,200 | 0 |
| 06-May-2025 | 462.00 | 480.00 | 462.00 | 480.00 | 46,500 | 0 |
| 05-May-2025 | 460.00 | 462.00 | 460.00 | 462.00 | 14,000 | 0 |
| 02-May-2025 | 458.00 | 462.00 | 442.00 | 462.00 | 143,700 | 0 |
| 30-Apr-2025 | 456.00 | 492.00 | 456.00 | 492.00 | 33,200 | 0 |
| 29-Apr-2025 | 460.00 | 460.00 | 454.00 | 454.00 | 300 | 0 |
| 28-Apr-2025 | 450.00 | 460.00 | 450.00 | 460.00 | 8,700 | 0 |
| 25-Apr-2025 | 456.00 | 456.00 | 434.00 | 450.00 | 23,800 | 0 |
| 24-Apr-2025 | 450.00 | 505.00 | 450.00 | 456.00 | 22,400 | 0 |
| 23-Apr-2025 | 470.00 | 470.00 | 432.00 | 450.00 | 26,700 | 0 |
| 22-Apr-2025 | 436.00 | 470.00 | 436.00 | 450.00 | 56,300 | 0 |
| 21-Apr-2025 | 434.00 | 434.00 | 432.00 | 434.00 | 36,900 | 0 |
| 17-Apr-2025 | 430.00 | 432.00 | 426.00 | 432.00 | 68,300 | 0 |
| 16-Apr-2025 | 430.00 | 430.00 | 428.00 | 428.00 | 20,500 | 0 |
| 15-Apr-2025 | 424.00 | 442.00 | 420.00 | 420.00 | 11,900 | 0 |
| 14-Apr-2025 | 420.00 | 440.00 | 420.00 | 420.00 | 63,600 | 0 |
| 11-Apr-2025 | 436.00 | 436.00 | 420.00 | 420.00 | 43,600 | 0 |
| 10-Apr-2025 | 418.00 | 440.00 | 418.00 | 436.00 | 24,400 | 0 |
| 09-Apr-2025 | 428.00 | 430.00 | 410.00 | 412.00 | 81,600 | 0 |
| 08-Apr-2025 | 430.00 | 440.00 | 412.00 | 428.00 | 57,500 | 0 |
| 27-Mar-2025 | 462.00 | 462.00 | 412.00 | 430.00 | 453,000 | 0 |
| 26-Mar-2025 | 474.00 | 484.00 | 460.00 | 460.00 | 1,500 | 0 |
| 25-Mar-2025 | 462.00 | 500.00 | 460.00 | 500.00 | 21,600 | 0 |
| 24-Mar-2025 | 468.00 | 468.00 | 460.00 | 460.00 | 12,200 | 0 |
| 21-Mar-2025 | 480.00 | 480.00 | 466.00 | 466.00 | 1,400 | 0 |
| 20-Mar-2025 | 454.00 | 500.00 | 454.00 | 480.00 | 9,500 | 0 |
| 19-Mar-2025 | 490.00 | 505.00 | 452.00 | 452.00 | 2,200 | 0 |
| 18-Mar-2025 | 480.00 | 480.00 | 470.00 | 470.00 | 500 | 0 |
| 17-Mar-2025 | 498.00 | 498.00 | 480.00 | 494.00 | 1,900 | 0 |
| 14-Mar-2025 | 486.00 | 490.00 | 480.00 | 490.00 | 600 | 0 |
| 13-Mar-2025 | 492.00 | 492.00 | 478.00 | 490.00 | 5,400 | 0 |
| 12-Mar-2025 | 498.00 | 498.00 | 480.00 | 480.00 | 900 | 0 |
| 11-Mar-2025 | 498.00 | 498.00 | 468.00 | 490.00 | 1,300 | 0 |
| 10-Mar-2025 | 488.00 | 488.00 | 488.00 | 488.00 | 100 | 0 |
| 07-Mar-2025 | 494.00 | 494.00 | 494.00 | 494.00 | 100 | 0 |
| 06-Mar-2025 | 490.00 | 492.00 | 490.00 | 492.00 | 6,500 | 0 |
| 05-Mar-2025 | 450.00 | 505.00 | 450.00 | 492.00 | 19,500 | 0 |
| 04-Mar-2025 | 474.00 | 474.00 | 448.00 | 448.00 | 16,700 | 0 |
| 03-Mar-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 2,800 | 0 |
| 28-Feb-2025 | 480.00 | 480.00 | 480.00 | 480.00 | 7,800 | 0 |
| 27-Feb-2025 | 490.00 | 490.00 | 490.00 | 490.00 | 1,200 | 0 |
| 26-Feb-2025 | 492.00 | 492.00 | 486.00 | 490.00 | 92,400 | 0 |
| 25-Feb-2025 | 486.00 | 496.00 | 486.00 | 492.00 | 6,000 | 0 |
| 24-Feb-2025 | 492.00 | 492.00 | 486.00 | 486.00 | 5,800 | 0 |
| 21-Feb-2025 | 486.00 | 492.00 | 480.00 | 492.00 | 3,800 | 0 |
| 20-Feb-2025 | 490.00 | 490.00 | 486.00 | 486.00 | 120,100 | 0 |
| 19-Feb-2025 | 490.00 | 492.00 | 490.00 | 490.00 | 2,100 | 0 |
| 18-Feb-2025 | 488.00 | 488.00 | 488.00 | 488.00 | 1,500 | 0 |
| 17-Feb-2025 | 488.00 | 488.00 | 488.00 | 488.00 | 100 | 0 |
| 14-Feb-2025 | 484.00 | 486.00 | 484.00 | 484.00 | 800 | 0 |
| 13-Feb-2025 | 490.00 | 490.00 | 484.00 | 484.00 | 1,800 | 0 |
| 12-Feb-2025 | 482.00 | 496.00 | 482.00 | 484.00 | 2,700 | 0 |
| 11-Feb-2025 | 486.00 | 486.00 | 480.00 | 480.00 | 3,500 | 0 |
| 10-Feb-2025 | 486.00 | 486.00 | 486.00 | 486.00 | 600 | 0 |
| 07-Feb-2025 | 488.00 | 488.00 | 488.00 | 488.00 | 1,200 | 0 |
| 06-Feb-2025 | 490.00 | 490.00 | 488.00 | 490.00 | 16,400 | 0 |
| 05-Feb-2025 | 490.00 | 490.00 | 488.00 | 490.00 | 6,700 | 0 |
| 04-Feb-2025 | 484.00 | 490.00 | 484.00 | 490.00 | 9,800 | 0 |
| 03-Feb-2025 | 486.00 | 486.00 | 480.00 | 484.00 | 38,700 | 0 |
| 31-Jan-2025 | 488.00 | 488.00 | 480.00 | 484.00 | 64,900 | 0 |
| 30-Jan-2025 | 492.00 | 492.00 | 488.00 | 488.00 | 11,100 | 0 |
| 24-Jan-2025 | 490.00 | 492.00 | 486.00 | 492.00 | 64,000 | 0 |
| 23-Jan-2025 | 494.00 | 494.00 | 484.00 | 492.00 | 86,100 | 0 |
| 22-Jan-2025 | 505.00 | 510.00 | 492.00 | 498.00 | 358,000 | 0 |
| 21-Jan-2025 | 498.00 | 510.00 | 494.00 | 505.00 | 35,100 | 0 |
| 20-Jan-2025 | 498.00 | 498.00 | 496.00 | 498.00 | 11,100 | 0 |
| 17-Jan-2025 | 498.00 | 498.00 | 494.00 | 496.00 | 31,100 | 0 |
| 16-Jan-2025 | 498.00 | 498.00 | 496.00 | 496.00 | 2,100 | 0 |
| 15-Jan-2025 | 496.00 | 498.00 | 496.00 | 498.00 | 31,400 | 0 |
| 14-Jan-2025 | 500.00 | 510.00 | 496.00 | 496.00 | 153,600 | 0 |
| 13-Jan-2025 | 500.00 | 500.00 | 500.00 | 500.00 | 800 | 0 |
| 10-Jan-2025 | 500.00 | 500.00 | 498.00 | 498.00 | 19,800 | 0 |
| 09-Jan-2025 | 498.00 | 500.00 | 498.00 | 500.00 | 6,100 | 0 |
| 08-Jan-2025 | 494.00 | 500.00 | 492.00 | 500.00 | 21,900 | 0 |
| 07-Jan-2025 | 494.00 | 496.00 | 494.00 | 494.00 | 2,100 | 0 |
| 06-Jan-2025 | 498.00 | 500.00 | 492.00 | 492.00 | 95,000 | 0 |
| 03-Jan-2025 | 494.00 | 496.00 | 494.00 | 494.00 | 21,900 | 0 |
| 02-Jan-2025 | 496.00 | 496.00 | 490.00 | 494.00 | 19,800 | 0 |
| 30-Dec-2024 | 498.00 | 498.00 | 496.00 | 496.00 | 53,100 | 0 |
| 27-Dec-2024 | 498.00 | 498.00 | 498.00 | 498.00 | 7,500 | 0 |
| 24-Dec-2024 | 500.00 | 500.00 | 498.00 | 498.00 | 11,700 | 0 |
| 23-Dec-2024 | 498.00 | 520.00 | 496.00 | 520.00 | 55,200 | 0 |
| 20-Dec-2024 | 498.00 | 498.00 | 494.00 | 498.00 | 50,900 | 0 |
| 19-Dec-2024 | 500.00 | 525.00 | 498.00 | 498.00 | 234,700 | 0 |
| 18-Dec-2024 | 500.00 | 510.00 | 498.00 | 500.00 | 124,200 | 0 |
| 17-Dec-2024 | 500.00 | 500.00 | 500.00 | 500.00 | 3,400 | 0 |
| 16-Dec-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 3,400 | 0 |
| 13-Dec-2024 | 510.00 | 520.00 | 510.00 | 510.00 | 24,100 | 0 |
| 12-Dec-2024 | 500.00 | 520.00 | 500.00 | 510.00 | 7,700 | 0 |
| 11-Dec-2024 | 510.00 | 510.00 | 500.00 | 500.00 | 2,500 | 0 |
| 10-Dec-2024 | 530.00 | 530.00 | 500.00 | 525.00 | 397,200 | 0 |
| 09-Dec-2024 | 530.00 | 535.00 | 525.00 | 530.00 | 12,300 | 0 |
| 06-Dec-2024 | 530.00 | 530.00 | 525.00 | 530.00 | 27,000 | 0 |
| 05-Dec-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 20,000 | 0 |
| 04-Dec-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 61,900 | 0 |
| 03-Dec-2024 | 525.00 | 525.00 | 525.00 | 525.00 | 48,900 | 0 |
| 02-Dec-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 16,300 | 0 |
| 29-Nov-2024 | 500.00 | 520.00 | 500.00 | 520.00 | 47,400 | 0 |
| 28-Nov-2024 | 525.00 | 530.00 | 515.00 | 520.00 | 6,700 | 0 |
| 26-Nov-2024 | 505.00 | 505.00 | 500.00 | 505.00 | 116,800 | 0 |