| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 620.00 | 625.00 | 600.00 | 620.00 | 3,057,500 | 0 |
| 05-May-2025 | 620.00 | 630.00 | 610.00 | 620.00 | 4,089,100 | 0 |
| 02-May-2025 | 590.00 | 615.00 | 585.00 | 610.00 | 7,500,500 | 0 |
| 30-Apr-2025 | 595.00 | 595.00 | 585.00 | 590.00 | 2,979,700 | 0 |
| 29-Apr-2025 | 600.00 | 600.00 | 585.00 | 595.00 | 5,157,200 | 0 |
| 28-Apr-2025 | 590.00 | 600.00 | 585.00 | 590.00 | 2,850,600 | 0 |
| 25-Apr-2025 | 600.00 | 600.00 | 580.00 | 590.00 | 2,962,000 | 0 |
| 24-Apr-2025 | 595.00 | 600.00 | 585.00 | 595.00 | 3,531,200 | 0 |
| 23-Apr-2025 | 590.00 | 605.00 | 585.00 | 590.00 | 1,381,300 | 0 |
| 22-Apr-2025 | 610.00 | 610.00 | 585.00 | 590.00 | 4,409,600 | 0 |
| 21-Apr-2025 | 620.00 | 620.00 | 590.00 | 605.00 | 2,125,700 | 0 |
| 17-Apr-2025 | 620.00 | 630.00 | 605.00 | 615.00 | 3,412,800 | 0 |
| 16-Apr-2025 | 665.00 | 675.00 | 655.00 | 670.00 | 3,253,600 | 0 |
| 15-Apr-2025 | 695.00 | 695.00 | 650.00 | 660.00 | 3,532,700 | 0 |
| 14-Apr-2025 | 645.00 | 680.00 | 645.00 | 655.00 | 1,471,900 | 0 |
| 11-Apr-2025 | 640.00 | 645.00 | 635.00 | 645.00 | 361,400 | 0 |
| 10-Apr-2025 | 620.00 | 645.00 | 620.00 | 640.00 | 2,753,400 | 0 |
| 09-Apr-2025 | 620.00 | 630.00 | 600.00 | 615.00 | 1,963,000 | 0 |
| 08-Apr-2025 | 650.00 | 650.00 | 585.00 | 620.00 | 1,980,300 | 0 |
| 27-Mar-2025 | 655.00 | 675.00 | 640.00 | 675.00 | 442,600 | 0 |
| 26-Mar-2025 | 630.00 | 660.00 | 630.00 | 655.00 | 536,600 | 0 |
| 25-Mar-2025 | 625.00 | 635.00 | 620.00 | 630.00 | 141,700 | 0 |
| 24-Mar-2025 | 625.00 | 625.00 | 615.00 | 625.00 | 592,700 | 0 |
| 21-Mar-2025 | 620.00 | 625.00 | 615.00 | 625.00 | 716,800 | 0 |
| 20-Mar-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 478,700 | 0 |
| 19-Mar-2025 | 615.00 | 615.00 | 605.00 | 615.00 | 1,356,500 | 0 |
| 18-Mar-2025 | 620.00 | 620.00 | 585.00 | 615.00 | 5,008,700 | 0 |
| 17-Mar-2025 | 615.00 | 630.00 | 615.00 | 615.00 | 981,100 | 0 |
| 14-Mar-2025 | 625.00 | 625.00 | 605.00 | 615.00 | 1,329,400 | 0 |
| 13-Mar-2025 | 630.00 | 630.00 | 610.00 | 625.00 | 2,334,800 | 0 |
| 12-Mar-2025 | 630.00 | 630.00 | 620.00 | 630.00 | 541,000 | 0 |
| 11-Mar-2025 | 630.00 | 635.00 | 615.00 | 635.00 | 1,507,900 | 0 |
| 10-Mar-2025 | 630.00 | 635.00 | 620.00 | 630.00 | 566,800 | 0 |
| 07-Mar-2025 | 635.00 | 635.00 | 625.00 | 630.00 | 404,200 | 0 |
| 06-Mar-2025 | 620.00 | 635.00 | 620.00 | 635.00 | 304,600 | 0 |
| 05-Mar-2025 | 625.00 | 630.00 | 610.00 | 625.00 | 1,512,800 | 0 |
| 04-Mar-2025 | 640.00 | 645.00 | 605.00 | 625.00 | 2,662,700 | 0 |
| 03-Mar-2025 | 620.00 | 650.00 | 620.00 | 635.00 | 4,209,900 | 0 |
| 28-Feb-2025 | 630.00 | 635.00 | 615.00 | 620.00 | 2,432,200 | 0 |
| 27-Feb-2025 | 630.00 | 635.00 | 615.00 | 630.00 | 4,200,600 | 0 |
| 26-Feb-2025 | 645.00 | 645.00 | 615.00 | 630.00 | 2,415,300 | 0 |
| 25-Feb-2025 | 655.00 | 655.00 | 630.00 | 645.00 | 684,700 | 0 |
| 24-Feb-2025 | 645.00 | 650.00 | 640.00 | 650.00 | 521,800 | 0 |
| 21-Feb-2025 | 650.00 | 655.00 | 645.00 | 645.00 | 2,839,700 | 0 |
| 20-Feb-2025 | 640.00 | 655.00 | 640.00 | 650.00 | 5,325,200 | 0 |
| 19-Feb-2025 | 630.00 | 645.00 | 625.00 | 640.00 | 5,499,100 | 0 |
| 18-Feb-2025 | 595.00 | 640.00 | 595.00 | 630.00 | 6,013,900 | 0 |
| 17-Feb-2025 | 580.00 | 600.00 | 580.00 | 595.00 | 1,123,100 | 0 |
| 14-Feb-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 1,369,200 | 0 |
| 13-Feb-2025 | 580.00 | 580.00 | 570.00 | 575.00 | 1,081,100 | 0 |
| 12-Feb-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 1,714,100 | 0 |
| 11-Feb-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 2,329,600 | 0 |
| 10-Feb-2025 | 590.00 | 595.00 | 575.00 | 590.00 | 1,454,400 | 0 |
| 07-Feb-2025 | 590.00 | 590.00 | 575.00 | 590.00 | 1,295,400 | 0 |
| 06-Feb-2025 | 595.00 | 595.00 | 580.00 | 590.00 | 1,234,300 | 0 |
| 05-Feb-2025 | 600.00 | 605.00 | 575.00 | 590.00 | 4,409,500 | 0 |
| 04-Feb-2025 | 600.00 | 610.00 | 595.00 | 600.00 | 6,058,500 | 0 |
| 03-Feb-2025 | 615.00 | 615.00 | 595.00 | 595.00 | 3,585,000 | 0 |
| 31-Jan-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 2,997,200 | 0 |
| 30-Jan-2025 | 625.00 | 625.00 | 605.00 | 620.00 | 1,120,200 | 0 |
| 24-Jan-2025 | 640.00 | 640.00 | 610.00 | 620.00 | 835,000 | 0 |
| 23-Jan-2025 | 625.00 | 650.00 | 610.00 | 630.00 | 2,098,800 | 0 |
| 22-Jan-2025 | 625.00 | 645.00 | 620.00 | 625.00 | 2,672,200 | 0 |
| 21-Jan-2025 | 615.00 | 615.00 | 600.00 | 615.00 | 1,284,400 | 0 |
| 20-Jan-2025 | 620.00 | 625.00 | 595.00 | 615.00 | 1,868,600 | 0 |
| 17-Jan-2025 | 600.00 | 620.00 | 600.00 | 620.00 | 2,762,900 | 0 |
| 16-Jan-2025 | 605.00 | 630.00 | 600.00 | 625.00 | 803,300 | 0 |
| 15-Jan-2025 | 610.00 | 610.00 | 585.00 | 605.00 | 453,100 | 0 |
| 14-Jan-2025 | 620.00 | 620.00 | 565.00 | 605.00 | 18,863,200 | 0 |
| 13-Jan-2025 | 635.00 | 650.00 | 605.00 | 620.00 | 1,049,800 | 0 |
| 10-Jan-2025 | 630.00 | 655.00 | 600.00 | 635.00 | 3,073,100 | 0 |
| 09-Jan-2025 | 630.00 | 645.00 | 610.00 | 630.00 | 4,480,600 | 0 |
| 08-Jan-2025 | 645.00 | 645.00 | 600.00 | 630.00 | 3,535,300 | 0 |
| 07-Jan-2025 | 680.00 | 680.00 | 635.00 | 640.00 | 2,748,500 | 0 |
| 06-Jan-2025 | 685.00 | 695.00 | 665.00 | 680.00 | 1,331,100 | 0 |
| 03-Jan-2025 | 690.00 | 695.00 | 680.00 | 690.00 | 533,300 | 0 |
| 02-Jan-2025 | 690.00 | 690.00 | 685.00 | 690.00 | 719,500 | 0 |
| 30-Dec-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 777,900 | 0 |
| 27-Dec-2024 | 690.00 | 700.00 | 685.00 | 690.00 | 1,258,800 | 0 |
| 24-Dec-2024 | 710.00 | 715.00 | 695.00 | 695.00 | 1,009,400 | 0 |
| 23-Dec-2024 | 700.00 | 720.00 | 690.00 | 715.00 | 669,100 | 0 |
| 20-Dec-2024 | 700.00 | 710.00 | 690.00 | 700.00 | 1,022,700 | 0 |
| 19-Dec-2024 | 730.00 | 735.00 | 690.00 | 700.00 | 3,624,900 | 0 |
| 18-Dec-2024 | 705.00 | 735.00 | 695.00 | 730.00 | 7,528,900 | 0 |
| 17-Dec-2024 | 695.00 | 700.00 | 690.00 | 700.00 | 1,435,600 | 0 |
| 16-Dec-2024 | 720.00 | 720.00 | 695.00 | 705.00 | 2,701,800 | 0 |
| 13-Dec-2024 | 715.00 | 720.00 | 710.00 | 715.00 | 1,214,100 | 0 |
| 12-Dec-2024 | 710.00 | 720.00 | 705.00 | 720.00 | 1,653,400 | 0 |
| 11-Dec-2024 | 720.00 | 725.00 | 705.00 | 720.00 | 1,560,000 | 0 |
| 10-Dec-2024 | 735.00 | 740.00 | 715.00 | 720.00 | 4,824,700 | 0 |
| 09-Dec-2024 | 725.00 | 735.00 | 725.00 | 735.00 | 605,000 | 0 |
| 06-Dec-2024 | 740.00 | 740.00 | 715.00 | 730.00 | 2,970,700 | 0 |
| 05-Dec-2024 | 740.00 | 745.00 | 725.00 | 740.00 | 2,887,500 | 0 |
| 04-Dec-2024 | 740.00 | 750.00 | 735.00 | 740.00 | 2,063,700 | 0 |
| 03-Dec-2024 | 735.00 | 740.00 | 730.00 | 740.00 | 842,200 | 0 |
| 02-Dec-2024 | 745.00 | 745.00 | 720.00 | 740.00 | 1,607,800 | 0 |
| 29-Nov-2024 | 745.00 | 745.00 | 730.00 | 740.00 | 2,045,300 | 0 |
| 28-Nov-2024 | 740.00 | 745.00 | 735.00 | 745.00 | 703,900 | 0 |
| 26-Nov-2024 | 740.00 | 745.00 | 730.00 | 740.00 | 987,300 | 0 |
| 25-Nov-2024 | 740.00 | 740.00 | 735.00 | 740.00 | 1,343,400 | 0 |