| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 350.00 | 352.00 | 344.00 | 346.00 | 570,200 | 0 |
| 05-May-2025 | 338.00 | 350.00 | 338.00 | 350.00 | 769,300 | 0 |
| 02-May-2025 | 332.00 | 342.00 | 330.00 | 338.00 | 1,650,000 | 0 |
| 30-Apr-2025 | 322.00 | 328.00 | 320.00 | 324.00 | 308,600 | 0 |
| 29-Apr-2025 | 318.00 | 324.00 | 316.00 | 324.00 | 214,900 | 0 |
| 28-Apr-2025 | 316.00 | 318.00 | 314.00 | 316.00 | 134,800 | 0 |
| 25-Apr-2025 | 312.00 | 316.00 | 310.00 | 316.00 | 135,900 | 0 |
| 24-Apr-2025 | 308.00 | 314.00 | 306.00 | 312.00 | 487,400 | 0 |
| 23-Apr-2025 | 306.00 | 306.00 | 304.00 | 306.00 | 237,200 | 0 |
| 22-Apr-2025 | 304.00 | 304.00 | 300.00 | 304.00 | 283,300 | 0 |
| 21-Apr-2025 | 300.00 | 306.00 | 298.00 | 302.00 | 221,300 | 0 |
| 17-Apr-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 81,300 | 0 |
| 16-Apr-2025 | 300.00 | 302.00 | 294.00 | 298.00 | 92,100 | 0 |
| 15-Apr-2025 | 300.00 | 306.00 | 294.00 | 300.00 | 864,600 | 0 |
| 14-Apr-2025 | 294.00 | 306.00 | 294.00 | 300.00 | 760,300 | 0 |
| 11-Apr-2025 | 288.00 | 300.00 | 288.00 | 294.00 | 126,500 | 0 |
| 10-Apr-2025 | 298.00 | 298.00 | 290.00 | 294.00 | 183,400 | 0 |
| 09-Apr-2025 | 288.00 | 294.00 | 288.00 | 290.00 | 124,000 | 0 |
| 08-Apr-2025 | 288.00 | 298.00 | 278.00 | 288.00 | 883,500 | 0 |
| 27-Mar-2025 | 308.00 | 318.00 | 302.00 | 306.00 | 667,300 | 0 |
| 26-Mar-2025 | 308.00 | 310.00 | 294.00 | 308.00 | 1,759,700 | 0 |
| 25-Mar-2025 | 322.00 | 326.00 | 316.00 | 320.00 | 90,900 | 0 |
| 24-Mar-2025 | 322.00 | 324.00 | 310.00 | 316.00 | 411,300 | 0 |
| 21-Mar-2025 | 322.00 | 328.00 | 318.00 | 318.00 | 86,300 | 0 |
| 20-Mar-2025 | 324.00 | 328.00 | 320.00 | 324.00 | 64,300 | 0 |
| 19-Mar-2025 | 320.00 | 328.00 | 318.00 | 324.00 | 72,500 | 0 |
| 18-Mar-2025 | 326.00 | 328.00 | 316.00 | 318.00 | 372,200 | 0 |
| 17-Mar-2025 | 322.00 | 326.00 | 320.00 | 326.00 | 120,800 | 0 |
| 14-Mar-2025 | 322.00 | 326.00 | 320.00 | 322.00 | 176,800 | 0 |
| 13-Mar-2025 | 328.00 | 330.00 | 322.00 | 322.00 | 196,000 | 0 |
| 12-Mar-2025 | 326.00 | 328.00 | 322.00 | 328.00 | 27,400 | 0 |
| 11-Mar-2025 | 328.00 | 328.00 | 320.00 | 322.00 | 62,200 | 0 |
| 10-Mar-2025 | 330.00 | 332.00 | 324.00 | 326.00 | 117,900 | 0 |
| 07-Mar-2025 | 328.00 | 332.00 | 328.00 | 330.00 | 69,200 | 0 |
| 06-Mar-2025 | 326.00 | 330.00 | 326.00 | 328.00 | 66,100 | 0 |
| 05-Mar-2025 | 326.00 | 326.00 | 322.00 | 324.00 | 101,400 | 0 |
| 04-Mar-2025 | 324.00 | 326.00 | 318.00 | 324.00 | 85,600 | 0 |
| 03-Mar-2025 | 316.00 | 326.00 | 316.00 | 324.00 | 470,500 | 0 |
| 28-Feb-2025 | 322.00 | 322.00 | 304.00 | 314.00 | 696,600 | 0 |
| 27-Feb-2025 | 320.00 | 324.00 | 320.00 | 322.00 | 207,500 | 0 |
| 26-Feb-2025 | 330.00 | 330.00 | 318.00 | 320.00 | 592,900 | 0 |
| 25-Feb-2025 | 332.00 | 332.00 | 320.00 | 330.00 | 922,600 | 0 |
| 24-Feb-2025 | 334.00 | 334.00 | 328.00 | 332.00 | 242,200 | 0 |
| 21-Feb-2025 | 330.00 | 336.00 | 330.00 | 334.00 | 150,000 | 0 |
| 20-Feb-2025 | 340.00 | 340.00 | 328.00 | 332.00 | 199,400 | 0 |
| 19-Feb-2025 | 338.00 | 340.00 | 336.00 | 336.00 | 148,000 | 0 |
| 18-Feb-2025 | 340.00 | 340.00 | 336.00 | 338.00 | 89,700 | 0 |
| 17-Feb-2025 | 332.00 | 336.00 | 332.00 | 336.00 | 292,200 | 0 |
| 14-Feb-2025 | 332.00 | 332.00 | 330.00 | 332.00 | 61,900 | 0 |
| 13-Feb-2025 | 332.00 | 334.00 | 330.00 | 332.00 | 271,800 | 0 |
| 12-Feb-2025 | 330.00 | 334.00 | 326.00 | 332.00 | 88,300 | 0 |
| 11-Feb-2025 | 334.00 | 334.00 | 328.00 | 330.00 | 346,600 | 0 |
| 10-Feb-2025 | 338.00 | 338.00 | 328.00 | 334.00 | 550,600 | 0 |
| 07-Feb-2025 | 342.00 | 342.00 | 336.00 | 338.00 | 501,000 | 0 |
| 06-Feb-2025 | 346.00 | 346.00 | 338.00 | 342.00 | 210,700 | 0 |
| 05-Feb-2025 | 344.00 | 346.00 | 340.00 | 346.00 | 314,700 | 0 |
| 04-Feb-2025 | 344.00 | 344.00 | 342.00 | 344.00 | 942,400 | 0 |
| 03-Feb-2025 | 350.00 | 350.00 | 342.00 | 344.00 | 436,500 | 0 |
| 31-Jan-2025 | 346.00 | 352.00 | 346.00 | 348.00 | 192,700 | 0 |
| 30-Jan-2025 | 348.00 | 350.00 | 346.00 | 346.00 | 178,700 | 0 |
| 24-Jan-2025 | 348.00 | 350.00 | 344.00 | 346.00 | 211,900 | 0 |
| 23-Jan-2025 | 346.00 | 348.00 | 344.00 | 348.00 | 179,300 | 0 |
| 22-Jan-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 147,700 | 0 |
| 21-Jan-2025 | 346.00 | 348.00 | 344.00 | 346.00 | 248,100 | 0 |
| 20-Jan-2025 | 348.00 | 350.00 | 344.00 | 346.00 | 369,300 | 0 |
| 17-Jan-2025 | 350.00 | 352.00 | 346.00 | 348.00 | 207,900 | 0 |
| 16-Jan-2025 | 350.00 | 352.00 | 348.00 | 350.00 | 186,500 | 0 |
| 15-Jan-2025 | 348.00 | 350.00 | 344.00 | 350.00 | 82,500 | 0 |
| 14-Jan-2025 | 342.00 | 352.00 | 342.00 | 346.00 | 332,500 | 0 |
| 13-Jan-2025 | 350.00 | 350.00 | 342.00 | 342.00 | 117,800 | 0 |
| 10-Jan-2025 | 350.00 | 350.00 | 346.00 | 346.00 | 48,300 | 0 |
| 09-Jan-2025 | 344.00 | 352.00 | 342.00 | 346.00 | 304,800 | 0 |
| 08-Jan-2025 | 350.00 | 352.00 | 342.00 | 344.00 | 269,500 | 0 |
| 07-Jan-2025 | 352.00 | 354.00 | 348.00 | 348.00 | 107,400 | 0 |
| 06-Jan-2025 | 354.00 | 358.00 | 350.00 | 352.00 | 191,700 | 0 |
| 03-Jan-2025 | 358.00 | 358.00 | 352.00 | 354.00 | 272,800 | 0 |
| 02-Jan-2025 | 354.00 | 356.00 | 350.00 | 356.00 | 349,500 | 0 |
| 30-Dec-2024 | 350.00 | 352.00 | 348.00 | 352.00 | 548,200 | 0 |
| 27-Dec-2024 | 350.00 | 354.00 | 346.00 | 346.00 | 179,700 | 0 |
| 24-Dec-2024 | 346.00 | 352.00 | 344.00 | 348.00 | 255,500 | 0 |
| 23-Dec-2024 | 348.00 | 350.00 | 344.00 | 346.00 | 142,700 | 0 |
| 20-Dec-2024 | 346.00 | 350.00 | 346.00 | 346.00 | 50,900 | 0 |
| 19-Dec-2024 | 348.00 | 348.00 | 344.00 | 344.00 | 492,400 | 0 |
| 18-Dec-2024 | 350.00 | 354.00 | 348.00 | 348.00 | 257,100 | 0 |
| 17-Dec-2024 | 352.00 | 354.00 | 350.00 | 350.00 | 228,400 | 0 |
| 16-Dec-2024 | 356.00 | 358.00 | 348.00 | 352.00 | 1,688,800 | 0 |
| 13-Dec-2024 | 358.00 | 362.00 | 356.00 | 356.00 | 405,300 | 0 |
| 12-Dec-2024 | 360.00 | 362.00 | 356.00 | 358.00 | 912,700 | 0 |
| 11-Dec-2024 | 366.00 | 372.00 | 354.00 | 358.00 | 3,034,300 | 0 |
| 10-Dec-2024 | 376.00 | 378.00 | 360.00 | 364.00 | 2,243,400 | 0 |
| 09-Dec-2024 | 362.00 | 384.00 | 362.00 | 376.00 | 3,578,900 | 0 |
| 06-Dec-2024 | 356.00 | 360.00 | 352.00 | 358.00 | 379,700 | 0 |
| 05-Dec-2024 | 362.00 | 366.00 | 352.00 | 356.00 | 800,700 | 0 |
| 04-Dec-2024 | 360.00 | 366.00 | 360.00 | 362.00 | 142,600 | 0 |
| 03-Dec-2024 | 362.00 | 362.00 | 348.00 | 360.00 | 200,700 | 0 |
| 02-Dec-2024 | 358.00 | 364.00 | 358.00 | 360.00 | 237,300 | 0 |
| 29-Nov-2024 | 376.00 | 382.00 | 352.00 | 358.00 | 1,830,500 | 0 |
| 28-Nov-2024 | 392.00 | 396.00 | 372.00 | 376.00 | 407,400 | 0 |
| 26-Nov-2024 | 388.00 | 406.00 | 382.00 | 392.00 | 1,164,400 | 0 |
| 25-Nov-2024 | 362.00 | 394.00 | 360.00 | 388.00 | 1,747,300 | 0 |