| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 392.00 | 402.00 | 390.00 | 400.00 | 393,800 | 0 |
| 05-May-2025 | 388.00 | 394.00 | 386.00 | 386.00 | 70,900 | 0 |
| 02-May-2025 | 382.00 | 388.00 | 382.00 | 388.00 | 134,100 | 0 |
| 30-Apr-2025 | 386.00 | 388.00 | 380.00 | 386.00 | 230,800 | 0 |
| 29-Apr-2025 | 386.00 | 392.00 | 378.00 | 386.00 | 89,500 | 0 |
| 28-Apr-2025 | 390.00 | 398.00 | 378.00 | 386.00 | 196,600 | 0 |
| 25-Apr-2025 | 388.00 | 398.00 | 386.00 | 392.00 | 39,000 | 0 |
| 24-Apr-2025 | 394.00 | 396.00 | 388.00 | 394.00 | 122,300 | 0 |
| 23-Apr-2025 | 396.00 | 396.00 | 388.00 | 394.00 | 23,600 | 0 |
| 22-Apr-2025 | 386.00 | 400.00 | 380.00 | 388.00 | 111,900 | 0 |
| 21-Apr-2025 | 392.00 | 400.00 | 388.00 | 388.00 | 163,000 | 0 |
| 17-Apr-2025 | 400.00 | 400.00 | 384.00 | 388.00 | 340,200 | 0 |
| 16-Apr-2025 | 396.00 | 400.00 | 390.00 | 400.00 | 555,500 | 0 |
| 15-Apr-2025 | 400.00 | 400.00 | 392.00 | 396.00 | 96,800 | 0 |
| 14-Apr-2025 | 390.00 | 400.00 | 390.00 | 400.00 | 152,200 | 0 |
| 11-Apr-2025 | 390.00 | 402.00 | 378.00 | 390.00 | 228,700 | 0 |
| 10-Apr-2025 | 400.00 | 400.00 | 376.00 | 390.00 | 281,300 | 0 |
| 09-Apr-2025 | 366.00 | 396.00 | 348.00 | 380.00 | 1,698,900 | 0 |
| 08-Apr-2025 | 380.00 | 382.00 | 366.00 | 366.00 | 433,700 | 0 |
| 27-Mar-2025 | 432.00 | 450.00 | 430.00 | 430.00 | 677,300 | 0 |
| 26-Mar-2025 | 430.00 | 452.00 | 430.00 | 430.00 | 1,344,200 | 0 |
| 25-Mar-2025 | 418.00 | 472.00 | 408.00 | 430.00 | 4,750,800 | 0 |
| 24-Mar-2025 | 420.00 | 420.00 | 400.00 | 402.00 | 1,205,300 | 0 |
| 21-Mar-2025 | 422.00 | 424.00 | 408.00 | 422.00 | 1,680,500 | 0 |
| 20-Mar-2025 | 424.00 | 426.00 | 420.00 | 420.00 | 1,638,200 | 0 |
| 19-Mar-2025 | 424.00 | 428.00 | 410.00 | 424.00 | 2,620,000 | 0 |
| 18-Mar-2025 | 418.00 | 420.00 | 406.00 | 414.00 | 4,417,900 | 0 |
| 17-Mar-2025 | 388.00 | 418.00 | 388.00 | 400.00 | 4,042,500 | 0 |
| 14-Mar-2025 | 348.00 | 416.00 | 320.00 | 384.00 | 10,326,500 | 0 |
| 13-Mar-2025 | 314.00 | 350.00 | 296.00 | 350.00 | 3,041,200 | 0 |
| 12-Mar-2025 | 300.00 | 318.00 | 284.00 | 318.00 | 1,628,200 | 0 |
| 11-Mar-2025 | 310.00 | 312.00 | 290.00 | 300.00 | 360,100 | 0 |
| 10-Mar-2025 | 310.00 | 316.00 | 308.00 | 310.00 | 72,400 | 0 |
| 07-Mar-2025 | 306.00 | 312.00 | 302.00 | 310.00 | 240,000 | 0 |
| 06-Mar-2025 | 310.00 | 316.00 | 306.00 | 306.00 | 407,900 | 0 |
| 05-Mar-2025 | 300.00 | 320.00 | 298.00 | 312.00 | 221,200 | 0 |
| 04-Mar-2025 | 302.00 | 308.00 | 298.00 | 302.00 | 284,300 | 0 |
| 03-Mar-2025 | 298.00 | 310.00 | 296.00 | 300.00 | 533,600 | 0 |
| 28-Feb-2025 | 312.00 | 312.00 | 296.00 | 302.00 | 542,300 | 0 |
| 27-Feb-2025 | 300.00 | 314.00 | 300.00 | 312.00 | 301,700 | 0 |
| 26-Feb-2025 | 310.00 | 316.00 | 300.00 | 300.00 | 769,700 | 0 |
| 25-Feb-2025 | 324.00 | 324.00 | 312.00 | 318.00 | 421,300 | 0 |
| 24-Feb-2025 | 330.00 | 330.00 | 318.00 | 324.00 | 917,800 | 0 |
| 21-Feb-2025 | 338.00 | 340.00 | 328.00 | 334.00 | 642,400 | 0 |
| 20-Feb-2025 | 348.00 | 348.00 | 332.00 | 338.00 | 1,659,800 | 0 |
| 19-Feb-2025 | 350.00 | 352.00 | 346.00 | 348.00 | 586,700 | 0 |
| 18-Feb-2025 | 356.00 | 356.00 | 348.00 | 348.00 | 291,100 | 0 |
| 17-Feb-2025 | 352.00 | 352.00 | 340.00 | 350.00 | 642,200 | 0 |
| 14-Feb-2025 | 356.00 | 360.00 | 348.00 | 354.00 | 1,239,700 | 0 |
| 13-Feb-2025 | 356.00 | 360.00 | 352.00 | 360.00 | 198,100 | 0 |
| 12-Feb-2025 | 358.00 | 360.00 | 354.00 | 356.00 | 119,000 | 0 |
| 11-Feb-2025 | 360.00 | 366.00 | 354.00 | 360.00 | 227,500 | 0 |
| 10-Feb-2025 | 362.00 | 366.00 | 350.00 | 360.00 | 289,700 | 0 |
| 07-Feb-2025 | 366.00 | 368.00 | 362.00 | 368.00 | 136,900 | 0 |
| 06-Feb-2025 | 380.00 | 380.00 | 364.00 | 368.00 | 195,100 | 0 |
| 05-Feb-2025 | 374.00 | 380.00 | 372.00 | 376.00 | 126,700 | 0 |
| 04-Feb-2025 | 372.00 | 394.00 | 370.00 | 372.00 | 319,900 | 0 |
| 03-Feb-2025 | 386.00 | 386.00 | 370.00 | 372.00 | 445,400 | 0 |
| 31-Jan-2025 | 382.00 | 386.00 | 376.00 | 386.00 | 189,000 | 0 |
| 30-Jan-2025 | 396.00 | 398.00 | 372.00 | 384.00 | 671,900 | 0 |
| 24-Jan-2025 | 396.00 | 396.00 | 390.00 | 396.00 | 53,400 | 0 |
| 23-Jan-2025 | 396.00 | 396.00 | 390.00 | 396.00 | 84,500 | 0 |
| 22-Jan-2025 | 396.00 | 402.00 | 382.00 | 396.00 | 558,100 | 0 |
| 21-Jan-2025 | 390.00 | 398.00 | 380.00 | 394.00 | 451,900 | 0 |
| 20-Jan-2025 | 354.00 | 406.00 | 354.00 | 390.00 | 1,005,800 | 0 |
| 17-Jan-2025 | 418.00 | 430.00 | 400.00 | 406.00 | 1,097,500 | 0 |
| 16-Jan-2025 | 398.00 | 414.00 | 398.00 | 406.00 | 620,800 | 0 |
| 15-Jan-2025 | 392.00 | 400.00 | 390.00 | 398.00 | 290,000 | 0 |
| 14-Jan-2025 | 390.00 | 410.00 | 390.00 | 390.00 | 213,000 | 0 |
| 13-Jan-2025 | 400.00 | 416.00 | 390.00 | 394.00 | 311,500 | 0 |
| 10-Jan-2025 | 398.00 | 400.00 | 390.00 | 400.00 | 53,500 | 0 |
| 09-Jan-2025 | 400.00 | 412.00 | 394.00 | 400.00 | 65,400 | 0 |
| 08-Jan-2025 | 390.00 | 400.00 | 390.00 | 400.00 | 78,200 | 0 |
| 07-Jan-2025 | 392.00 | 400.00 | 390.00 | 398.00 | 205,000 | 0 |
| 06-Jan-2025 | 412.00 | 412.00 | 390.00 | 406.00 | 382,400 | 0 |
| 03-Jan-2025 | 432.00 | 432.00 | 402.00 | 412.00 | 866,900 | 0 |
| 02-Jan-2025 | 438.00 | 440.00 | 428.00 | 432.00 | 238,100 | 0 |
| 30-Dec-2024 | 432.00 | 440.00 | 424.00 | 438.00 | 565,100 | 0 |
| 27-Dec-2024 | 434.00 | 436.00 | 420.00 | 432.00 | 669,200 | 0 |
| 24-Dec-2024 | 422.00 | 432.00 | 408.00 | 432.00 | 2,416,900 | 0 |
| 23-Dec-2024 | 418.00 | 440.00 | 410.00 | 420.00 | 1,644,500 | 0 |
| 20-Dec-2024 | 416.00 | 418.00 | 394.00 | 410.00 | 912,600 | 0 |
| 19-Dec-2024 | 372.00 | 426.00 | 360.00 | 414.00 | 4,035,200 | 0 |
| 18-Dec-2024 | 368.00 | 374.00 | 364.00 | 372.00 | 304,500 | 0 |
| 17-Dec-2024 | 370.00 | 386.00 | 364.00 | 368.00 | 1,043,900 | 0 |
| 16-Dec-2024 | 360.00 | 364.00 | 348.00 | 360.00 | 172,300 | 0 |
| 13-Dec-2024 | 360.00 | 368.00 | 358.00 | 360.00 | 250,500 | 0 |
| 12-Dec-2024 | 376.00 | 376.00 | 350.00 | 362.00 | 1,303,500 | 0 |
| 11-Dec-2024 | 398.00 | 400.00 | 370.00 | 370.00 | 2,119,900 | 0 |
| 10-Dec-2024 | 396.00 | 400.00 | 394.00 | 398.00 | 208,000 | 0 |
| 09-Dec-2024 | 396.00 | 402.00 | 394.00 | 398.00 | 232,200 | 0 |
| 06-Dec-2024 | 398.00 | 400.00 | 388.00 | 398.00 | 139,100 | 0 |
| 05-Dec-2024 | 400.00 | 400.00 | 380.00 | 398.00 | 347,100 | 0 |
| 04-Dec-2024 | 394.00 | 400.00 | 388.00 | 400.00 | 83,400 | 0 |
| 03-Dec-2024 | 392.00 | 404.00 | 384.00 | 398.00 | 86,100 | 0 |
| 02-Dec-2024 | 394.00 | 394.00 | 384.00 | 394.00 | 303,400 | 0 |
| 29-Nov-2024 | 390.00 | 398.00 | 384.00 | 394.00 | 268,600 | 0 |
| 28-Nov-2024 | 390.00 | 398.00 | 386.00 | 394.00 | 536,600 | 0 |
| 26-Nov-2024 | 398.00 | 398.00 | 394.00 | 398.00 | 235,700 | 0 |
| 25-Nov-2024 | 398.00 | 400.00 | 392.00 | 400.00 | 153,400 | 0 |