| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 388.00 | 392.00 | 370.00 | 370.00 | 784,500 | 0 |
| 05-May-2025 | 392.00 | 398.00 | 386.00 | 388.00 | 580,300 | 0 |
| 02-May-2025 | 394.00 | 400.00 | 370.00 | 392.00 | 2,292,300 | 0 |
| 30-Apr-2025 | 432.00 | 432.00 | 410.00 | 420.00 | 881,700 | 0 |
| 29-Apr-2025 | 428.00 | 432.00 | 420.00 | 432.00 | 546,800 | 0 |
| 28-Apr-2025 | 418.00 | 430.00 | 416.00 | 426.00 | 1,171,800 | 0 |
| 25-Apr-2025 | 412.00 | 420.00 | 408.00 | 418.00 | 714,100 | 0 |
| 24-Apr-2025 | 406.00 | 418.00 | 406.00 | 410.00 | 766,500 | 0 |
| 23-Apr-2025 | 406.00 | 412.00 | 404.00 | 408.00 | 784,200 | 0 |
| 22-Apr-2025 | 404.00 | 406.00 | 400.00 | 406.00 | 89,700 | 0 |
| 21-Apr-2025 | 398.00 | 406.00 | 396.00 | 404.00 | 459,600 | 0 |
| 17-Apr-2025 | 400.00 | 400.00 | 392.00 | 398.00 | 49,500 | 0 |
| 16-Apr-2025 | 398.00 | 402.00 | 396.00 | 398.00 | 860,600 | 0 |
| 15-Apr-2025 | 390.00 | 400.00 | 390.00 | 398.00 | 644,000 | 0 |
| 14-Apr-2025 | 380.00 | 390.00 | 380.00 | 390.00 | 763,200 | 0 |
| 11-Apr-2025 | 386.00 | 386.00 | 380.00 | 380.00 | 207,900 | 0 |
| 10-Apr-2025 | 390.00 | 390.00 | 380.00 | 384.00 | 557,700 | 0 |
| 09-Apr-2025 | 376.00 | 388.00 | 372.00 | 374.00 | 1,199,100 | 0 |
| 08-Apr-2025 | 384.00 | 384.00 | 364.00 | 374.00 | 588,000 | 0 |
| 27-Mar-2025 | 408.00 | 408.00 | 384.00 | 394.00 | 1,022,700 | 0 |
| 26-Mar-2025 | 366.00 | 386.00 | 366.00 | 378.00 | 267,900 | 0 |
| 25-Mar-2025 | 372.00 | 378.00 | 356.00 | 366.00 | 793,600 | 0 |
| 24-Mar-2025 | 376.00 | 382.00 | 360.00 | 366.00 | 281,500 | 0 |
| 21-Mar-2025 | 386.00 | 386.00 | 360.00 | 376.00 | 1,191,500 | 0 |
| 20-Mar-2025 | 394.00 | 394.00 | 384.00 | 388.00 | 708,200 | 0 |
| 19-Mar-2025 | 386.00 | 394.00 | 386.00 | 394.00 | 134,600 | 0 |
| 18-Mar-2025 | 394.00 | 394.00 | 382.00 | 386.00 | 311,000 | 0 |
| 17-Mar-2025 | 396.00 | 396.00 | 390.00 | 392.00 | 104,100 | 0 |
| 14-Mar-2025 | 398.00 | 404.00 | 390.00 | 396.00 | 296,100 | 0 |
| 13-Mar-2025 | 400.00 | 404.00 | 396.00 | 398.00 | 198,900 | 0 |
| 12-Mar-2025 | 402.00 | 404.00 | 398.00 | 400.00 | 173,100 | 0 |
| 11-Mar-2025 | 406.00 | 406.00 | 400.00 | 402.00 | 142,700 | 0 |
| 10-Mar-2025 | 400.00 | 412.00 | 400.00 | 408.00 | 606,900 | 0 |
| 07-Mar-2025 | 412.00 | 416.00 | 406.00 | 410.00 | 69,800 | 0 |
| 06-Mar-2025 | 404.00 | 414.00 | 404.00 | 410.00 | 55,900 | 0 |
| 05-Mar-2025 | 406.00 | 406.00 | 396.00 | 404.00 | 572,800 | 0 |
| 04-Mar-2025 | 398.00 | 410.00 | 396.00 | 396.00 | 222,700 | 0 |
| 03-Mar-2025 | 384.00 | 410.00 | 384.00 | 398.00 | 675,500 | 0 |
| 28-Feb-2025 | 396.00 | 400.00 | 378.00 | 384.00 | 655,300 | 0 |
| 27-Feb-2025 | 420.00 | 428.00 | 392.00 | 392.00 | 834,900 | 0 |
| 26-Feb-2025 | 430.00 | 430.00 | 410.00 | 420.00 | 844,300 | 0 |
| 25-Feb-2025 | 432.00 | 434.00 | 428.00 | 430.00 | 818,700 | 0 |
| 24-Feb-2025 | 430.00 | 446.00 | 426.00 | 428.00 | 318,600 | 0 |
| 21-Feb-2025 | 430.00 | 436.00 | 428.00 | 430.00 | 953,900 | 0 |
| 20-Feb-2025 | 430.00 | 434.00 | 428.00 | 430.00 | 114,900 | 0 |
| 19-Feb-2025 | 440.00 | 440.00 | 422.00 | 430.00 | 690,100 | 0 |
| 18-Feb-2025 | 434.00 | 440.00 | 434.00 | 434.00 | 120,900 | 0 |
| 17-Feb-2025 | 442.00 | 442.00 | 430.00 | 434.00 | 75,500 | 0 |
| 14-Feb-2025 | 436.00 | 440.00 | 432.00 | 436.00 | 830,100 | 0 |
| 13-Feb-2025 | 436.00 | 440.00 | 432.00 | 436.00 | 132,000 | 0 |
| 12-Feb-2025 | 430.00 | 440.00 | 424.00 | 436.00 | 331,700 | 0 |
| 11-Feb-2025 | 442.00 | 444.00 | 428.00 | 428.00 | 276,900 | 0 |
| 10-Feb-2025 | 424.00 | 442.00 | 416.00 | 442.00 | 700,000 | 0 |
| 07-Feb-2025 | 436.00 | 436.00 | 410.00 | 426.00 | 392,800 | 0 |
| 06-Feb-2025 | 438.00 | 438.00 | 434.00 | 436.00 | 233,800 | 0 |
| 05-Feb-2025 | 440.00 | 440.00 | 430.00 | 438.00 | 717,400 | 0 |
| 04-Feb-2025 | 436.00 | 440.00 | 428.00 | 440.00 | 529,400 | 0 |
| 03-Feb-2025 | 440.00 | 440.00 | 430.00 | 440.00 | 985,900 | 0 |
| 31-Jan-2025 | 440.00 | 440.00 | 436.00 | 440.00 | 705,600 | 0 |
| 30-Jan-2025 | 444.00 | 446.00 | 434.00 | 440.00 | 732,500 | 0 |
| 24-Jan-2025 | 426.00 | 446.00 | 422.00 | 446.00 | 1,464,600 | 0 |
| 23-Jan-2025 | 428.00 | 430.00 | 424.00 | 424.00 | 173,600 | 0 |
| 22-Jan-2025 | 428.00 | 434.00 | 424.00 | 424.00 | 626,300 | 0 |
| 21-Jan-2025 | 426.00 | 434.00 | 420.00 | 426.00 | 285,000 | 0 |
| 20-Jan-2025 | 422.00 | 428.00 | 412.00 | 426.00 | 610,500 | 0 |
| 17-Jan-2025 | 424.00 | 426.00 | 422.00 | 422.00 | 372,200 | 0 |
| 16-Jan-2025 | 426.00 | 436.00 | 410.00 | 422.00 | 453,900 | 0 |
| 15-Jan-2025 | 424.00 | 440.00 | 408.00 | 426.00 | 986,800 | 0 |
| 14-Jan-2025 | 432.00 | 434.00 | 418.00 | 426.00 | 456,900 | 0 |
| 13-Jan-2025 | 428.00 | 432.00 | 420.00 | 432.00 | 957,100 | 0 |
| 10-Jan-2025 | 428.00 | 432.00 | 422.00 | 426.00 | 933,900 | 0 |
| 09-Jan-2025 | 434.00 | 440.00 | 426.00 | 428.00 | 1,379,800 | 0 |
| 08-Jan-2025 | 440.00 | 440.00 | 434.00 | 436.00 | 170,100 | 0 |
| 07-Jan-2025 | 446.00 | 446.00 | 436.00 | 442.00 | 1,007,500 | 0 |
| 06-Jan-2025 | 446.00 | 446.00 | 442.00 | 442.00 | 764,600 | 0 |
| 03-Jan-2025 | 448.00 | 448.00 | 436.00 | 442.00 | 1,408,800 | 0 |
| 02-Jan-2025 | 442.00 | 454.00 | 420.00 | 446.00 | 2,034,500 | 0 |
| 30-Dec-2024 | 442.00 | 442.00 | 438.00 | 442.00 | 87,400 | 0 |
| 27-Dec-2024 | 442.00 | 442.00 | 436.00 | 438.00 | 912,600 | 0 |
| 24-Dec-2024 | 436.00 | 440.00 | 430.00 | 436.00 | 1,014,700 | 0 |
| 23-Dec-2024 | 440.00 | 442.00 | 430.00 | 436.00 | 1,513,600 | 0 |
| 20-Dec-2024 | 438.00 | 450.00 | 438.00 | 440.00 | 851,800 | 0 |
| 19-Dec-2024 | 450.00 | 450.00 | 430.00 | 438.00 | 1,153,900 | 0 |
| 18-Dec-2024 | 450.00 | 454.00 | 444.00 | 450.00 | 1,039,200 | 0 |
| 17-Dec-2024 | 456.00 | 456.00 | 448.00 | 450.00 | 941,100 | 0 |
| 16-Dec-2024 | 452.00 | 458.00 | 450.00 | 454.00 | 1,513,000 | 0 |
| 13-Dec-2024 | 456.00 | 458.00 | 452.00 | 452.00 | 986,900 | 0 |
| 12-Dec-2024 | 450.00 | 458.00 | 450.00 | 454.00 | 1,148,700 | 0 |
| 11-Dec-2024 | 460.00 | 460.00 | 448.00 | 454.00 | 2,495,000 | 0 |
| 10-Dec-2024 | 466.00 | 470.00 | 464.00 | 470.00 | 3,522,700 | 0 |
| 09-Dec-2024 | 466.00 | 468.00 | 464.00 | 466.00 | 960,100 | 0 |
| 06-Dec-2024 | 464.00 | 466.00 | 464.00 | 466.00 | 243,000 | 0 |
| 05-Dec-2024 | 464.00 | 468.00 | 460.00 | 464.00 | 1,273,800 | 0 |
| 04-Dec-2024 | 458.00 | 466.00 | 458.00 | 464.00 | 1,152,800 | 0 |
| 03-Dec-2024 | 456.00 | 460.00 | 454.00 | 458.00 | 902,300 | 0 |
| 02-Dec-2024 | 454.00 | 460.00 | 444.00 | 454.00 | 1,133,200 | 0 |
| 29-Nov-2024 | 460.00 | 460.00 | 448.00 | 454.00 | 1,023,900 | 0 |
| 28-Nov-2024 | 458.00 | 460.00 | 450.00 | 458.00 | 816,400 | 0 |
| 26-Nov-2024 | 462.00 | 464.00 | 444.00 | 458.00 | 1,260,000 | 0 |
| 25-Nov-2024 | 462.00 | 466.00 | 460.00 | 464.00 | 1,239,800 | 0 |