| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 3,422,400 | 0 |
| 05-May-2025 | 515.00 | 530.00 | 515.00 | 530.00 | 1,503,400 | 0 |
| 02-May-2025 | 520.00 | 530.00 | 515.00 | 515.00 | 1,717,900 | 0 |
| 30-Apr-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 181,500 | 0 |
| 29-Apr-2025 | 515.00 | 520.00 | 515.00 | 520.00 | 48,900 | 0 |
| 28-Apr-2025 | 515.00 | 520.00 | 510.00 | 520.00 | 170,000 | 0 |
| 25-Apr-2025 | 515.00 | 520.00 | 515.00 | 515.00 | 16,000 | 0 |
| 24-Apr-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 710,700 | 0 |
| 23-Apr-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 2,140,600 | 0 |
| 22-Apr-2025 | 510.00 | 530.00 | 510.00 | 510.00 | 172,400 | 0 |
| 21-Apr-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 65,800 | 0 |
| 17-Apr-2025 | 520.00 | 520.00 | 510.00 | 510.00 | 77,500 | 0 |
| 16-Apr-2025 | 540.00 | 540.00 | 515.00 | 525.00 | 104,300 | 0 |
| 15-Apr-2025 | 510.00 | 530.00 | 510.00 | 530.00 | 197,100 | 0 |
| 14-Apr-2025 | 530.00 | 530.00 | 515.00 | 515.00 | 145,500 | 0 |
| 11-Apr-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 464,000 | 0 |
| 10-Apr-2025 | 510.00 | 515.00 | 500.00 | 515.00 | 2,252,600 | 0 |
| 09-Apr-2025 | 505.00 | 510.00 | 490.00 | 505.00 | 809,300 | 0 |
| 08-Apr-2025 | 505.00 | 505.00 | 490.00 | 498.00 | 2,987,400 | 0 |
| 27-Mar-2025 | 520.00 | 570.00 | 505.00 | 570.00 | 3,816,800 | 0 |
| 26-Mar-2025 | 515.00 | 530.00 | 500.00 | 520.00 | 701,500 | 0 |
| 25-Mar-2025 | 510.00 | 515.00 | 500.00 | 515.00 | 789,200 | 0 |
| 24-Mar-2025 | 565.00 | 565.00 | 510.00 | 510.00 | 677,800 | 0 |
| 21-Mar-2025 | 570.00 | 570.00 | 555.00 | 570.00 | 11,687,400 | 0 |
| 20-Mar-2025 | 565.00 | 570.00 | 540.00 | 570.00 | 15,777,900 | 0 |
| 19-Mar-2025 | 550.00 | 560.00 | 535.00 | 560.00 | 12,947,200 | 0 |
| 18-Mar-2025 | 530.00 | 550.00 | 494.00 | 550.00 | 16,013,400 | 0 |
| 17-Mar-2025 | 510.00 | 530.00 | 496.00 | 525.00 | 7,879,700 | 0 |
| 14-Mar-2025 | 484.00 | 510.00 | 484.00 | 510.00 | 324,300 | 0 |
| 13-Mar-2025 | 482.00 | 500.00 | 480.00 | 500.00 | 431,100 | 0 |
| 12-Mar-2025 | 484.00 | 484.00 | 468.00 | 482.00 | 851,700 | 0 |
| 11-Mar-2025 | 486.00 | 486.00 | 470.00 | 478.00 | 1,636,000 | 0 |
| 10-Mar-2025 | 486.00 | 492.00 | 460.00 | 488.00 | 157,400 | 0 |
| 07-Mar-2025 | 488.00 | 490.00 | 484.00 | 486.00 | 283,700 | 0 |
| 06-Mar-2025 | 488.00 | 492.00 | 482.00 | 490.00 | 306,600 | 0 |
| 05-Mar-2025 | 482.00 | 510.00 | 482.00 | 488.00 | 228,200 | 0 |
| 04-Mar-2025 | 500.00 | 505.00 | 482.00 | 482.00 | 147,000 | 0 |
| 03-Mar-2025 | 490.00 | 510.00 | 484.00 | 500.00 | 467,900 | 0 |
| 28-Feb-2025 | 488.00 | 492.00 | 462.00 | 490.00 | 1,733,400 | 0 |
| 27-Feb-2025 | 492.00 | 496.00 | 480.00 | 492.00 | 499,100 | 0 |
| 26-Feb-2025 | 490.00 | 496.00 | 488.00 | 492.00 | 221,900 | 0 |
| 25-Feb-2025 | 510.00 | 510.00 | 480.00 | 488.00 | 2,914,500 | 0 |
| 24-Feb-2025 | 515.00 | 515.00 | 500.00 | 500.00 | 1,468,900 | 0 |
| 21-Feb-2025 | 520.00 | 540.00 | 510.00 | 515.00 | 958,500 | 0 |
| 20-Feb-2025 | 535.00 | 535.00 | 520.00 | 530.00 | 330,200 | 0 |
| 19-Feb-2025 | 550.00 | 550.00 | 520.00 | 525.00 | 691,900 | 0 |
| 18-Feb-2025 | 565.00 | 565.00 | 525.00 | 540.00 | 2,671,000 | 0 |
| 17-Feb-2025 | 580.00 | 590.00 | 560.00 | 565.00 | 2,446,800 | 0 |
| 14-Feb-2025 | 520.00 | 585.00 | 520.00 | 565.00 | 4,552,100 | 0 |
| 13-Feb-2025 | 530.00 | 530.00 | 505.00 | 515.00 | 1,554,500 | 0 |
| 12-Feb-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 2,269,800 | 0 |
| 11-Feb-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 1,784,900 | 0 |
| 10-Feb-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 4,525,200 | 0 |
| 07-Feb-2025 | 500.00 | 520.00 | 500.00 | 515.00 | 3,995,900 | 0 |
| 06-Feb-2025 | 515.00 | 515.00 | 505.00 | 505.00 | 1,196,000 | 0 |
| 05-Feb-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 1,217,600 | 0 |
| 04-Feb-2025 | 515.00 | 515.00 | 500.00 | 510.00 | 1,977,200 | 0 |
| 03-Feb-2025 | 525.00 | 525.00 | 500.00 | 515.00 | 565,600 | 0 |
| 31-Jan-2025 | 494.00 | 525.00 | 494.00 | 525.00 | 2,291,800 | 0 |
| 30-Jan-2025 | 510.00 | 515.00 | 494.00 | 496.00 | 45,900 | 0 |
| 24-Jan-2025 | 494.00 | 520.00 | 488.00 | 500.00 | 1,473,900 | 0 |
| 23-Jan-2025 | 505.00 | 510.00 | 500.00 | 500.00 | 509,300 | 0 |
| 22-Jan-2025 | 520.00 | 530.00 | 505.00 | 505.00 | 218,300 | 0 |
| 21-Jan-2025 | 510.00 | 525.00 | 494.00 | 520.00 | 2,937,000 | 0 |
| 20-Jan-2025 | 490.00 | 500.00 | 488.00 | 498.00 | 1,404,200 | 0 |
| 17-Jan-2025 | 488.00 | 490.00 | 484.00 | 490.00 | 695,400 | 0 |
| 16-Jan-2025 | 486.00 | 490.00 | 486.00 | 488.00 | 900,900 | 0 |
| 15-Jan-2025 | 488.00 | 492.00 | 480.00 | 488.00 | 1,043,200 | 0 |
| 14-Jan-2025 | 476.00 | 492.00 | 476.00 | 488.00 | 1,695,200 | 0 |
| 13-Jan-2025 | 474.00 | 492.00 | 474.00 | 488.00 | 195,500 | 0 |
| 10-Jan-2025 | 472.00 | 494.00 | 472.00 | 490.00 | 142,900 | 0 |
| 09-Jan-2025 | 484.00 | 492.00 | 484.00 | 486.00 | 90,100 | 0 |
| 08-Jan-2025 | 488.00 | 492.00 | 484.00 | 486.00 | 515,300 | 0 |
| 07-Jan-2025 | 488.00 | 492.00 | 484.00 | 490.00 | 1,557,000 | 0 |
| 06-Jan-2025 | 490.00 | 490.00 | 488.00 | 490.00 | 54,400 | 0 |
| 03-Jan-2025 | 498.00 | 500.00 | 488.00 | 490.00 | 949,900 | 0 |
| 02-Jan-2025 | 505.00 | 505.00 | 480.00 | 494.00 | 287,300 | 0 |
| 30-Dec-2024 | 480.00 | 515.00 | 480.00 | 510.00 | 1,142,500 | 0 |
| 27-Dec-2024 | 500.00 | 505.00 | 482.00 | 498.00 | 546,400 | 0 |
| 24-Dec-2024 | 484.00 | 500.00 | 484.00 | 498.00 | 251,300 | 0 |
| 23-Dec-2024 | 500.00 | 505.00 | 482.00 | 486.00 | 859,000 | 0 |
| 20-Dec-2024 | 505.00 | 515.00 | 490.00 | 505.00 | 2,712,100 | 0 |
| 19-Dec-2024 | 515.00 | 540.00 | 498.00 | 505.00 | 1,741,200 | 0 |
| 18-Dec-2024 | 492.00 | 520.00 | 490.00 | 510.00 | 2,750,100 | 0 |
| 17-Dec-2024 | 484.00 | 498.00 | 480.00 | 490.00 | 11,029,800 | 0 |
| 16-Dec-2024 | 480.00 | 484.00 | 480.00 | 480.00 | 168,100 | 0 |
| 13-Dec-2024 | 482.00 | 484.00 | 474.00 | 478.00 | 1,301,000 | 0 |
| 12-Dec-2024 | 478.00 | 484.00 | 474.00 | 480.00 | 5,197,500 | 0 |
| 11-Dec-2024 | 476.00 | 482.00 | 476.00 | 478.00 | 1,470,900 | 0 |
| 10-Dec-2024 | 492.00 | 492.00 | 472.00 | 476.00 | 983,300 | 0 |
| 09-Dec-2024 | 472.00 | 500.00 | 472.00 | 492.00 | 631,400 | 0 |
| 06-Dec-2024 | 500.00 | 500.00 | 474.00 | 480.00 | 950,000 | 0 |
| 05-Dec-2024 | 482.00 | 500.00 | 482.00 | 490.00 | 199,200 | 0 |
| 04-Dec-2024 | 478.00 | 488.00 | 474.00 | 480.00 | 2,186,200 | 0 |
| 03-Dec-2024 | 476.00 | 478.00 | 476.00 | 476.00 | 1,258,600 | 0 |
| 02-Dec-2024 | 490.00 | 490.00 | 476.00 | 476.00 | 2,250,900 | 0 |
| 29-Nov-2024 | 505.00 | 505.00 | 480.00 | 488.00 | 922,100 | 0 |
| 28-Nov-2024 | 492.00 | 492.00 | 490.00 | 490.00 | 58,100 | 0 |
| 26-Nov-2024 | 486.00 | 496.00 | 486.00 | 490.00 | 188,000 | 0 |
| 25-Nov-2024 | 510.00 | 515.00 | 496.00 | 500.00 | 988,700 | 0 |