| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 286.00 | 288.00 | 274.00 | 274.00 | 3,954,800 | 0 |
| 05-May-2025 | 284.00 | 286.00 | 282.00 | 284.00 | 1,969,100 | 0 |
| 02-May-2025 | 288.00 | 288.00 | 282.00 | 284.00 | 2,751,500 | 0 |
| 30-Apr-2025 | 286.00 | 288.00 | 284.00 | 288.00 | 2,386,500 | 0 |
| 29-Apr-2025 | 286.00 | 288.00 | 284.00 | 288.00 | 2,606,500 | 0 |
| 28-Apr-2025 | 288.00 | 290.00 | 284.00 | 288.00 | 3,418,400 | 0 |
| 25-Apr-2025 | 286.00 | 290.00 | 284.00 | 288.00 | 2,313,800 | 0 |
| 24-Apr-2025 | 284.00 | 288.00 | 284.00 | 286.00 | 2,708,700 | 0 |
| 23-Apr-2025 | 282.00 | 286.00 | 282.00 | 284.00 | 2,521,600 | 0 |
| 22-Apr-2025 | 282.00 | 282.00 | 278.00 | 282.00 | 2,054,200 | 0 |
| 21-Apr-2025 | 282.00 | 284.00 | 276.00 | 280.00 | 2,823,500 | 0 |
| 17-Apr-2025 | 280.00 | 284.00 | 280.00 | 282.00 | 2,157,600 | 0 |
| 16-Apr-2025 | 282.00 | 284.00 | 280.00 | 280.00 | 1,777,900 | 0 |
| 15-Apr-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 2,301,300 | 0 |
| 14-Apr-2025 | 282.00 | 284.00 | 274.00 | 280.00 | 2,937,000 | 0 |
| 11-Apr-2025 | 282.00 | 282.00 | 274.00 | 282.00 | 3,006,100 | 0 |
| 10-Apr-2025 | 282.00 | 288.00 | 280.00 | 284.00 | 2,323,800 | 0 |
| 09-Apr-2025 | 274.00 | 284.00 | 274.00 | 282.00 | 2,370,900 | 0 |
| 08-Apr-2025 | 288.00 | 288.00 | 268.00 | 274.00 | 2,298,400 | 0 |
| 27-Mar-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 2,555,900 | 0 |
| 26-Mar-2025 | 290.00 | 298.00 | 290.00 | 294.00 | 2,566,000 | 0 |
| 25-Mar-2025 | 292.00 | 300.00 | 288.00 | 290.00 | 4,150,100 | 0 |
| 24-Mar-2025 | 296.00 | 296.00 | 290.00 | 290.00 | 908,300 | 0 |
| 21-Mar-2025 | 300.00 | 300.00 | 294.00 | 296.00 | 1,572,800 | 0 |
| 20-Mar-2025 | 300.00 | 304.00 | 298.00 | 300.00 | 2,638,600 | 0 |
| 19-Mar-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 3,533,900 | 0 |
| 18-Mar-2025 | 300.00 | 302.00 | 292.00 | 298.00 | 2,893,800 | 0 |
| 17-Mar-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 2,802,300 | 0 |
| 14-Mar-2025 | 302.00 | 302.00 | 298.00 | 300.00 | 2,935,100 | 0 |
| 13-Mar-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 2,385,200 | 0 |
| 12-Mar-2025 | 300.00 | 304.00 | 296.00 | 296.00 | 3,637,400 | 0 |
| 11-Mar-2025 | 300.00 | 302.00 | 298.00 | 300.00 | 3,174,900 | 0 |
| 10-Mar-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 2,750,100 | 0 |
| 07-Mar-2025 | 302.00 | 304.00 | 300.00 | 302.00 | 2,491,100 | 0 |
| 06-Mar-2025 | 302.00 | 304.00 | 300.00 | 300.00 | 1,921,200 | 0 |
| 05-Mar-2025 | 300.00 | 300.00 | 296.00 | 300.00 | 2,672,300 | 0 |
| 04-Mar-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 2,631,100 | 0 |
| 03-Mar-2025 | 300.00 | 304.00 | 298.00 | 302.00 | 3,389,500 | 0 |
| 28-Feb-2025 | 300.00 | 300.00 | 288.00 | 300.00 | 2,043,400 | 0 |
| 27-Feb-2025 | 300.00 | 302.00 | 294.00 | 300.00 | 1,292,300 | 0 |
| 26-Feb-2025 | 302.00 | 304.00 | 294.00 | 300.00 | 1,333,800 | 0 |
| 25-Feb-2025 | 304.00 | 304.00 | 298.00 | 300.00 | 945,500 | 0 |
| 24-Feb-2025 | 304.00 | 306.00 | 300.00 | 300.00 | 1,049,000 | 0 |
| 21-Feb-2025 | 308.00 | 308.00 | 302.00 | 304.00 | 2,773,400 | 0 |
| 20-Feb-2025 | 308.00 | 308.00 | 304.00 | 308.00 | 3,576,500 | 0 |
| 19-Feb-2025 | 308.00 | 308.00 | 304.00 | 304.00 | 1,995,300 | 0 |
| 18-Feb-2025 | 310.00 | 310.00 | 304.00 | 308.00 | 2,335,900 | 0 |
| 17-Feb-2025 | 308.00 | 310.00 | 304.00 | 310.00 | 2,273,800 | 0 |
| 14-Feb-2025 | 306.00 | 308.00 | 304.00 | 308.00 | 1,854,200 | 0 |
| 13-Feb-2025 | 306.00 | 306.00 | 304.00 | 306.00 | 2,061,700 | 0 |
| 12-Feb-2025 | 308.00 | 308.00 | 302.00 | 306.00 | 1,021,000 | 0 |
| 11-Feb-2025 | 312.00 | 312.00 | 302.00 | 306.00 | 2,309,400 | 0 |
| 10-Feb-2025 | 310.00 | 314.00 | 306.00 | 308.00 | 2,505,800 | 0 |
| 07-Feb-2025 | 312.00 | 312.00 | 304.00 | 310.00 | 2,615,100 | 0 |
| 06-Feb-2025 | 316.00 | 316.00 | 310.00 | 312.00 | 3,026,800 | 0 |
| 05-Feb-2025 | 316.00 | 318.00 | 312.00 | 316.00 | 2,620,200 | 0 |
| 04-Feb-2025 | 316.00 | 320.00 | 312.00 | 316.00 | 3,865,700 | 0 |
| 03-Feb-2025 | 318.00 | 318.00 | 312.00 | 314.00 | 2,196,200 | 0 |
| 31-Jan-2025 | 320.00 | 322.00 | 314.00 | 318.00 | 3,051,800 | 0 |
| 30-Jan-2025 | 324.00 | 324.00 | 314.00 | 320.00 | 1,920,100 | 0 |
| 24-Jan-2025 | 324.00 | 328.00 | 320.00 | 324.00 | 3,148,600 | 0 |
| 23-Jan-2025 | 316.00 | 322.00 | 316.00 | 322.00 | 3,122,800 | 0 |
| 22-Jan-2025 | 314.00 | 316.00 | 312.00 | 316.00 | 3,519,000 | 0 |
| 21-Jan-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 2,168,900 | 0 |
| 20-Jan-2025 | 314.00 | 316.00 | 312.00 | 314.00 | 2,306,500 | 0 |
| 17-Jan-2025 | 314.00 | 316.00 | 314.00 | 314.00 | 2,535,100 | 0 |
| 16-Jan-2025 | 308.00 | 318.00 | 306.00 | 316.00 | 4,509,800 | 0 |
| 15-Jan-2025 | 308.00 | 308.00 | 306.00 | 308.00 | 2,544,200 | 0 |
| 14-Jan-2025 | 306.00 | 308.00 | 306.00 | 308.00 | 1,996,600 | 0 |
| 13-Jan-2025 | 308.00 | 308.00 | 304.00 | 306.00 | 2,280,600 | 0 |
| 10-Jan-2025 | 308.00 | 308.00 | 306.00 | 308.00 | 2,578,400 | 0 |
| 09-Jan-2025 | 310.00 | 310.00 | 306.00 | 308.00 | 2,105,300 | 0 |
| 08-Jan-2025 | 310.00 | 312.00 | 306.00 | 310.00 | 2,945,200 | 0 |
| 07-Jan-2025 | 314.00 | 314.00 | 308.00 | 310.00 | 1,691,700 | 0 |
| 06-Jan-2025 | 312.00 | 314.00 | 310.00 | 314.00 | 3,162,500 | 0 |
| 03-Jan-2025 | 310.00 | 314.00 | 310.00 | 312.00 | 2,818,200 | 0 |
| 02-Jan-2025 | 312.00 | 312.00 | 310.00 | 310.00 | 3,264,600 | 0 |
| 30-Dec-2024 | 306.00 | 310.00 | 302.00 | 310.00 | 3,552,300 | 0 |
| 27-Dec-2024 | 304.00 | 308.00 | 302.00 | 306.00 | 2,763,300 | 0 |
| 24-Dec-2024 | 306.00 | 306.00 | 304.00 | 304.00 | 3,414,500 | 0 |
| 23-Dec-2024 | 304.00 | 308.00 | 304.00 | 306.00 | 2,393,300 | 0 |
| 20-Dec-2024 | 308.00 | 310.00 | 304.00 | 304.00 | 4,006,600 | 0 |
| 19-Dec-2024 | 312.00 | 314.00 | 304.00 | 308.00 | 2,894,100 | 0 |
| 18-Dec-2024 | 314.00 | 314.00 | 310.00 | 312.00 | 3,631,200 | 0 |
| 17-Dec-2024 | 314.00 | 314.00 | 310.00 | 312.00 | 3,289,200 | 0 |
| 16-Dec-2024 | 320.00 | 320.00 | 312.00 | 314.00 | 3,710,100 | 0 |
| 13-Dec-2024 | 326.00 | 328.00 | 320.00 | 320.00 | 2,969,800 | 0 |
| 12-Dec-2024 | 326.00 | 326.00 | 322.00 | 326.00 | 3,519,200 | 0 |
| 11-Dec-2024 | 324.00 | 326.00 | 322.00 | 326.00 | 3,596,800 | 0 |
| 10-Dec-2024 | 326.00 | 326.00 | 322.00 | 324.00 | 2,905,700 | 0 |
| 09-Dec-2024 | 324.00 | 332.00 | 322.00 | 324.00 | 6,210,900 | 0 |
| 06-Dec-2024 | 320.00 | 324.00 | 320.00 | 324.00 | 4,231,800 | 0 |
| 05-Dec-2024 | 322.00 | 326.00 | 320.00 | 320.00 | 3,311,300 | 0 |
| 04-Dec-2024 | 316.00 | 328.00 | 316.00 | 322.00 | 5,349,000 | 0 |
| 03-Dec-2024 | 312.00 | 320.00 | 310.00 | 316.00 | 5,638,200 | 0 |
| 02-Dec-2024 | 314.00 | 316.00 | 308.00 | 310.00 | 3,614,300 | 0 |
| 29-Nov-2024 | 318.00 | 320.00 | 312.00 | 312.00 | 3,117,000 | 0 |
| 28-Nov-2024 | 318.00 | 320.00 | 316.00 | 318.00 | 3,198,400 | 0 |
| 26-Nov-2024 | 320.00 | 320.00 | 318.00 | 318.00 | 3,827,000 | 0 |
| 25-Nov-2024 | 320.00 | 320.00 | 318.00 | 318.00 | 2,525,300 | 0 |