| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 560.00 | 575.00 | 555.00 | 555.00 | 17,834,600 | 0 |
| 05-May-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 7,175,200 | 0 |
| 02-May-2025 | 560.00 | 570.00 | 550.00 | 565.00 | 6,806,200 | 0 |
| 30-Apr-2025 | 570.00 | 575.00 | 555.00 | 560.00 | 5,029,100 | 0 |
| 29-Apr-2025 | 560.00 | 575.00 | 555.00 | 570.00 | 6,619,200 | 0 |
| 28-Apr-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 2,951,300 | 0 |
| 25-Apr-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 4,914,200 | 0 |
| 24-Apr-2025 | 570.00 | 570.00 | 550.00 | 555.00 | 6,280,400 | 0 |
| 23-Apr-2025 | 560.00 | 570.00 | 550.00 | 570.00 | 13,398,900 | 0 |
| 22-Apr-2025 | 560.00 | 565.00 | 550.00 | 560.00 | 10,525,200 | 0 |
| 21-Apr-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 6,480,900 | 0 |
| 17-Apr-2025 | 535.00 | 560.00 | 535.00 | 555.00 | 6,602,400 | 0 |
| 16-Apr-2025 | 540.00 | 550.00 | 535.00 | 535.00 | 7,238,600 | 0 |
| 15-Apr-2025 | 575.00 | 575.00 | 540.00 | 545.00 | 4,226,600 | 0 |
| 14-Apr-2025 | 565.00 | 575.00 | 540.00 | 565.00 | 12,002,000 | 0 |
| 11-Apr-2025 | 525.00 | 570.00 | 525.00 | 545.00 | 13,298,900 | 0 |
| 10-Apr-2025 | 500.00 | 535.00 | 500.00 | 525.00 | 13,016,500 | 0 |
| 09-Apr-2025 | 492.00 | 510.00 | 472.00 | 490.00 | 20,090,200 | 0 |
| 08-Apr-2025 | 535.00 | 535.00 | 464.00 | 496.00 | 31,762,300 | 0 |
| 27-Mar-2025 | 555.00 | 555.00 | 545.00 | 545.00 | 5,595,700 | 0 |
| 26-Mar-2025 | 520.00 | 565.00 | 520.00 | 560.00 | 10,674,200 | 0 |
| 25-Mar-2025 | 525.00 | 530.00 | 510.00 | 520.00 | 15,529,700 | 0 |
| 24-Mar-2025 | 540.00 | 540.00 | 520.00 | 525.00 | 27,972,000 | 0 |
| 21-Mar-2025 | 565.00 | 565.00 | 530.00 | 540.00 | 12,717,400 | 0 |
| 20-Mar-2025 | 550.00 | 565.00 | 545.00 | 565.00 | 8,773,800 | 0 |
| 19-Mar-2025 | 550.00 | 555.00 | 540.00 | 550.00 | 11,383,300 | 0 |
| 18-Mar-2025 | 550.00 | 555.00 | 520.00 | 550.00 | 12,746,500 | 0 |
| 17-Mar-2025 | 545.00 | 555.00 | 540.00 | 545.00 | 7,582,900 | 0 |
| 14-Mar-2025 | 540.00 | 545.00 | 530.00 | 535.00 | 10,623,200 | 0 |
| 13-Mar-2025 | 535.00 | 550.00 | 530.00 | 530.00 | 8,590,600 | 0 |
| 12-Mar-2025 | 545.00 | 550.00 | 530.00 | 535.00 | 11,790,800 | 0 |
| 11-Mar-2025 | 550.00 | 550.00 | 525.00 | 545.00 | 11,837,000 | 0 |
| 10-Mar-2025 | 570.00 | 570.00 | 550.00 | 555.00 | 8,589,400 | 0 |
| 07-Mar-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 3,859,700 | 0 |
| 06-Mar-2025 | 570.00 | 580.00 | 560.00 | 570.00 | 6,133,800 | 0 |
| 05-Mar-2025 | 560.00 | 580.00 | 560.00 | 570.00 | 6,847,700 | 0 |
| 04-Mar-2025 | 575.00 | 585.00 | 550.00 | 560.00 | 9,195,200 | 0 |
| 03-Mar-2025 | 575.00 | 590.00 | 565.00 | 570.00 | 12,858,700 | 0 |
| 28-Feb-2025 | 605.00 | 615.00 | 580.00 | 580.00 | 73,174,900 | 0 |
| 27-Feb-2025 | 600.00 | 625.00 | 600.00 | 605.00 | 15,566,200 | 0 |
| 26-Feb-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 12,238,600 | 0 |
| 25-Feb-2025 | 625.00 | 625.00 | 590.00 | 595.00 | 13,475,200 | 0 |
| 24-Feb-2025 | 600.00 | 635.00 | 600.00 | 620.00 | 11,946,300 | 0 |
| 21-Feb-2025 | 610.00 | 620.00 | 595.00 | 600.00 | 9,896,600 | 0 |
| 20-Feb-2025 | 600.00 | 615.00 | 590.00 | 610.00 | 6,221,600 | 0 |
| 19-Feb-2025 | 600.00 | 605.00 | 585.00 | 600.00 | 8,197,500 | 0 |
| 18-Feb-2025 | 605.00 | 670.00 | 585.00 | 600.00 | 10,025,000 | 0 |
| 17-Feb-2025 | 570.00 | 605.00 | 565.00 | 605.00 | 8,741,900 | 0 |
| 14-Feb-2025 | 575.00 | 575.00 | 560.00 | 560.00 | 4,514,400 | 0 |
| 13-Feb-2025 | 560.00 | 575.00 | 555.00 | 575.00 | 7,609,700 | 0 |
| 12-Feb-2025 | 550.00 | 565.00 | 545.00 | 555.00 | 13,328,200 | 0 |
| 11-Feb-2025 | 565.00 | 570.00 | 550.00 | 555.00 | 5,096,800 | 0 |
| 10-Feb-2025 | 580.00 | 580.00 | 560.00 | 565.00 | 3,780,800 | 0 |
| 07-Feb-2025 | 565.00 | 585.00 | 555.00 | 580.00 | 5,680,900 | 0 |
| 06-Feb-2025 | 565.00 | 565.00 | 555.00 | 560.00 | 5,755,300 | 0 |
| 05-Feb-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 3,266,700 | 0 |
| 04-Feb-2025 | 570.00 | 575.00 | 555.00 | 555.00 | 4,409,800 | 0 |
| 03-Feb-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 3,290,900 | 0 |
| 31-Jan-2025 | 580.00 | 580.00 | 565.00 | 565.00 | 3,083,200 | 0 |
| 30-Jan-2025 | 565.00 | 580.00 | 560.00 | 575.00 | 4,219,600 | 0 |
| 24-Jan-2025 | 575.00 | 580.00 | 560.00 | 565.00 | 3,991,800 | 0 |
| 23-Jan-2025 | 565.00 | 580.00 | 565.00 | 565.00 | 3,942,000 | 0 |
| 22-Jan-2025 | 555.00 | 580.00 | 555.00 | 565.00 | 4,403,700 | 0 |
| 21-Jan-2025 | 560.00 | 570.00 | 555.00 | 555.00 | 3,446,000 | 0 |
| 20-Jan-2025 | 555.00 | 570.00 | 555.00 | 555.00 | 3,561,200 | 0 |
| 17-Jan-2025 | 555.00 | 595.00 | 550.00 | 555.00 | 3,818,200 | 0 |
| 16-Jan-2025 | 570.00 | 575.00 | 550.00 | 550.00 | 5,303,500 | 0 |
| 15-Jan-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 3,016,200 | 0 |
| 14-Jan-2025 | 575.00 | 580.00 | 570.00 | 570.00 | 3,668,700 | 0 |
| 13-Jan-2025 | 580.00 | 585.00 | 570.00 | 575.00 | 3,655,700 | 0 |
| 10-Jan-2025 | 600.00 | 600.00 | 580.00 | 580.00 | 4,287,900 | 0 |
| 09-Jan-2025 | 605.00 | 615.00 | 600.00 | 600.00 | 3,315,700 | 0 |
| 08-Jan-2025 | 630.00 | 630.00 | 605.00 | 605.00 | 3,637,700 | 0 |
| 07-Jan-2025 | 605.00 | 670.00 | 600.00 | 630.00 | 4,747,000 | 0 |
| 06-Jan-2025 | 615.00 | 620.00 | 610.00 | 610.00 | 1,024,900 | 0 |
| 03-Jan-2025 | 635.00 | 635.00 | 615.00 | 615.00 | 477,700 | 0 |
| 02-Jan-2025 | 625.00 | 635.00 | 615.00 | 635.00 | 1,903,200 | 0 |
| 30-Dec-2024 | 620.00 | 625.00 | 605.00 | 620.00 | 1,374,200 | 0 |
| 27-Dec-2024 | 605.00 | 620.00 | 595.00 | 620.00 | 829,800 | 0 |
| 24-Dec-2024 | 615.00 | 615.00 | 600.00 | 600.00 | 1,577,600 | 0 |
| 23-Dec-2024 | 610.00 | 615.00 | 590.00 | 615.00 | 1,327,500 | 0 |
| 20-Dec-2024 | 580.00 | 605.00 | 575.00 | 605.00 | 992,000 | 0 |
| 19-Dec-2024 | 590.00 | 590.00 | 560.00 | 580.00 | 1,973,600 | 0 |
| 18-Dec-2024 | 610.00 | 620.00 | 575.00 | 585.00 | 9,471,700 | 0 |
| 17-Dec-2024 | 620.00 | 625.00 | 605.00 | 610.00 | 9,391,100 | 0 |
| 16-Dec-2024 | 630.00 | 630.00 | 615.00 | 620.00 | 1,387,400 | 0 |
| 13-Dec-2024 | 625.00 | 630.00 | 620.00 | 625.00 | 1,102,000 | 0 |
| 12-Dec-2024 | 630.00 | 640.00 | 625.00 | 625.00 | 1,722,900 | 0 |
| 11-Dec-2024 | 635.00 | 645.00 | 630.00 | 630.00 | 1,004,000 | 0 |
| 10-Dec-2024 | 630.00 | 640.00 | 625.00 | 640.00 | 1,249,800 | 0 |
| 09-Dec-2024 | 635.00 | 635.00 | 620.00 | 630.00 | 1,639,900 | 0 |
| 06-Dec-2024 | 630.00 | 640.00 | 625.00 | 635.00 | 1,343,600 | 0 |
| 05-Dec-2024 | 635.00 | 640.00 | 625.00 | 630.00 | 1,612,100 | 0 |
| 04-Dec-2024 | 620.00 | 640.00 | 620.00 | 635.00 | 1,889,900 | 0 |
| 03-Dec-2024 | 620.00 | 625.00 | 615.00 | 620.00 | 2,260,000 | 0 |
| 02-Dec-2024 | 615.00 | 640.00 | 615.00 | 620.00 | 1,970,400 | 0 |
| 29-Nov-2024 | 615.00 | 630.00 | 615.00 | 615.00 | 2,942,800 | 0 |
| 28-Nov-2024 | 615.00 | 625.00 | 615.00 | 615.00 | 1,451,200 | 0 |
| 26-Nov-2024 | 620.00 | 630.00 | 615.00 | 615.00 | 1,367,900 | 0 |
| 25-Nov-2024 | 640.00 | 640.00 | 620.00 | 620.00 | 2,447,600 | 0 |