| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 830.00 | 835.00 | 810.00 | 830.00 | 5,456,900 | 0 |
| 05-May-2025 | 840.00 | 840.00 | 800.00 | 825.00 | 3,849,900 | 0 |
| 02-May-2025 | 850.00 | 850.00 | 825.00 | 835.00 | 2,451,700 | 0 |
| 30-Apr-2025 | 850.00 | 865.00 | 830.00 | 850.00 | 7,310,900 | 0 |
| 29-Apr-2025 | 850.00 | 860.00 | 830.00 | 850.00 | 5,113,900 | 0 |
| 28-Apr-2025 | 855.00 | 860.00 | 830.00 | 850.00 | 5,514,800 | 0 |
| 25-Apr-2025 | 825.00 | 850.00 | 815.00 | 850.00 | 7,059,000 | 0 |
| 24-Apr-2025 | 805.00 | 820.00 | 790.00 | 820.00 | 6,866,100 | 0 |
| 23-Apr-2025 | 770.00 | 800.00 | 760.00 | 800.00 | 3,548,200 | 0 |
| 22-Apr-2025 | 795.00 | 795.00 | 765.00 | 770.00 | 1,583,200 | 0 |
| 21-Apr-2025 | 785.00 | 800.00 | 750.00 | 800.00 | 1,789,800 | 0 |
| 17-Apr-2025 | 820.00 | 820.00 | 775.00 | 780.00 | 1,384,800 | 0 |
| 16-Apr-2025 | 820.00 | 830.00 | 785.00 | 820.00 | 2,121,800 | 0 |
| 15-Apr-2025 | 825.00 | 825.00 | 805.00 | 815.00 | 733,100 | 0 |
| 14-Apr-2025 | 820.00 | 825.00 | 805.00 | 820.00 | 2,226,400 | 0 |
| 11-Apr-2025 | 825.00 | 830.00 | 795.00 | 820.00 | 1,011,100 | 0 |
| 10-Apr-2025 | 830.00 | 830.00 | 805.00 | 830.00 | 409,200 | 0 |
| 09-Apr-2025 | 740.00 | 820.00 | 720.00 | 820.00 | 1,758,200 | 0 |
| 08-Apr-2025 | 810.00 | 815.00 | 720.00 | 815.00 | 215,800 | 0 |
| 27-Mar-2025 | 845.00 | 845.00 | 820.00 | 845.00 | 1,803,200 | 0 |
| 26-Mar-2025 | 830.00 | 870.00 | 830.00 | 845.00 | 2,808,900 | 0 |
| 25-Mar-2025 | 850.00 | 850.00 | 810.00 | 830.00 | 2,684,500 | 0 |
| 24-Mar-2025 | 900.00 | 905.00 | 850.00 | 850.00 | 4,406,300 | 0 |
| 21-Mar-2025 | 935.00 | 935.00 | 895.00 | 915.00 | 1,700,400 | 0 |
| 20-Mar-2025 | 935.00 | 935.00 | 900.00 | 930.00 | 8,424,500 | 0 |
| 19-Mar-2025 | 900.00 | 930.00 | 900.00 | 920.00 | 8,642,200 | 0 |
| 18-Mar-2025 | 940.00 | 940.00 | 890.00 | 900.00 | 9,736,100 | 0 |
| 17-Mar-2025 | 915.00 | 935.00 | 900.00 | 925.00 | 8,208,900 | 0 |
| 14-Mar-2025 | 945.00 | 955.00 | 915.00 | 915.00 | 7,088,300 | 0 |
| 13-Mar-2025 | 970.00 | 975.00 | 935.00 | 945.00 | 8,877,300 | 0 |
| 12-Mar-2025 | 920.00 | 965.00 | 910.00 | 965.00 | 10,763,600 | 0 |
| 11-Mar-2025 | 920.00 | 925.00 | 900.00 | 920.00 | 5,175,700 | 0 |
| 10-Mar-2025 | 900.00 | 930.00 | 900.00 | 920.00 | 7,256,800 | 0 |
| 07-Mar-2025 | 910.00 | 940.00 | 910.00 | 915.00 | 5,453,200 | 0 |
| 06-Mar-2025 | 880.00 | 935.00 | 875.00 | 930.00 | 11,143,400 | 0 |
| 05-Mar-2025 | 835.00 | 875.00 | 825.00 | 875.00 | 5,309,300 | 0 |
| 04-Mar-2025 | 845.00 | 845.00 | 820.00 | 840.00 | 3,482,000 | 0 |
| 03-Mar-2025 | 840.00 | 850.00 | 815.00 | 840.00 | 7,130,800 | 0 |
| 28-Feb-2025 | 845.00 | 845.00 | 820.00 | 840.00 | 148,800 | 0 |
| 27-Feb-2025 | 840.00 | 850.00 | 820.00 | 840.00 | 3,165,100 | 0 |
| 26-Feb-2025 | 840.00 | 845.00 | 810.00 | 845.00 | 254,000 | 0 |
| 25-Feb-2025 | 860.00 | 870.00 | 835.00 | 835.00 | 4,025,800 | 0 |
| 24-Feb-2025 | 880.00 | 880.00 | 850.00 | 860.00 | 3,036,800 | 0 |
| 21-Feb-2025 | 870.00 | 885.00 | 860.00 | 880.00 | 3,435,500 | 0 |
| 20-Feb-2025 | 875.00 | 890.00 | 865.00 | 870.00 | 6,577,000 | 0 |
| 19-Feb-2025 | 860.00 | 875.00 | 845.00 | 875.00 | 5,723,700 | 0 |
| 18-Feb-2025 | 840.00 | 865.00 | 835.00 | 860.00 | 5,851,900 | 0 |
| 17-Feb-2025 | 830.00 | 850.00 | 800.00 | 840.00 | 9,729,600 | 0 |
| 14-Feb-2025 | 840.00 | 850.00 | 820.00 | 830.00 | 2,465,300 | 0 |
| 13-Feb-2025 | 850.00 | 850.00 | 795.00 | 840.00 | 6,390,900 | 0 |
| 12-Feb-2025 | 885.00 | 890.00 | 850.00 | 850.00 | 807,600 | 0 |
| 11-Feb-2025 | 880.00 | 890.00 | 855.00 | 870.00 | 2,414,000 | 0 |
| 10-Feb-2025 | 890.00 | 895.00 | 850.00 | 880.00 | 1,531,700 | 0 |
| 07-Feb-2025 | 905.00 | 920.00 | 870.00 | 895.00 | 7,001,300 | 0 |
| 06-Feb-2025 | 815.00 | 905.00 | 810.00 | 905.00 | 7,859,900 | 0 |
| 05-Feb-2025 | 780.00 | 815.00 | 780.00 | 815.00 | 8,595,900 | 0 |
| 04-Feb-2025 | 800.00 | 800.00 | 775.00 | 780.00 | 2,739,100 | 0 |
| 03-Feb-2025 | 790.00 | 800.00 | 765.00 | 800.00 | 4,490,500 | 0 |
| 31-Jan-2025 | 795.00 | 800.00 | 785.00 | 795.00 | 1,954,800 | 0 |
| 30-Jan-2025 | 795.00 | 800.00 | 775.00 | 795.00 | 2,519,300 | 0 |
| 24-Jan-2025 | 800.00 | 800.00 | 790.00 | 795.00 | 1,536,300 | 0 |
| 23-Jan-2025 | 800.00 | 800.00 | 780.00 | 800.00 | 5,829,700 | 0 |
| 22-Jan-2025 | 785.00 | 800.00 | 775.00 | 800.00 | 6,808,900 | 0 |
| 21-Jan-2025 | 785.00 | 790.00 | 765.00 | 785.00 | 4,833,400 | 0 |
| 20-Jan-2025 | 775.00 | 785.00 | 760.00 | 785.00 | 6,108,800 | 0 |
| 17-Jan-2025 | 775.00 | 780.00 | 765.00 | 775.00 | 1,238,300 | 0 |
| 16-Jan-2025 | 775.00 | 780.00 | 760.00 | 775.00 | 2,043,200 | 0 |
| 15-Jan-2025 | 760.00 | 775.00 | 745.00 | 770.00 | 5,093,800 | 0 |
| 14-Jan-2025 | 775.00 | 780.00 | 755.00 | 760.00 | 3,578,200 | 0 |
| 13-Jan-2025 | 755.00 | 775.00 | 740.00 | 775.00 | 3,292,400 | 0 |
| 10-Jan-2025 | 780.00 | 785.00 | 750.00 | 755.00 | 6,370,100 | 0 |
| 09-Jan-2025 | 755.00 | 790.00 | 750.00 | 780.00 | 3,489,100 | 0 |
| 08-Jan-2025 | 700.00 | 750.00 | 695.00 | 750.00 | 2,691,000 | 0 |
| 07-Jan-2025 | 660.00 | 700.00 | 660.00 | 695.00 | 3,519,400 | 0 |
| 06-Jan-2025 | 615.00 | 660.00 | 615.00 | 660.00 | 5,104,400 | 0 |
| 03-Jan-2025 | 605.00 | 620.00 | 600.00 | 615.00 | 1,619,600 | 0 |
| 02-Jan-2025 | 600.00 | 600.00 | 590.00 | 600.00 | 1,393,100 | 0 |
| 30-Dec-2024 | 610.00 | 615.00 | 600.00 | 600.00 | 388,900 | 0 |
| 27-Dec-2024 | 610.00 | 615.00 | 610.00 | 610.00 | 192,600 | 0 |
| 24-Dec-2024 | 605.00 | 610.00 | 605.00 | 610.00 | 311,400 | 0 |
| 23-Dec-2024 | 585.00 | 605.00 | 585.00 | 605.00 | 2,220,600 | 0 |
| 20-Dec-2024 | 585.00 | 585.00 | 580.00 | 585.00 | 122,100 | 0 |
| 19-Dec-2024 | 590.00 | 595.00 | 580.00 | 580.00 | 1,934,800 | 0 |
| 18-Dec-2024 | 590.00 | 595.00 | 590.00 | 590.00 | 2,198,700 | 0 |
| 17-Dec-2024 | 585.00 | 590.00 | 580.00 | 585.00 | 225,200 | 0 |
| 16-Dec-2024 | 580.00 | 585.00 | 575.00 | 585.00 | 292,000 | 0 |
| 13-Dec-2024 | 565.00 | 575.00 | 565.00 | 575.00 | 289,500 | 0 |
| 12-Dec-2024 | 555.00 | 565.00 | 550.00 | 565.00 | 377,200 | 0 |
| 11-Dec-2024 | 545.00 | 555.00 | 545.00 | 555.00 | 173,100 | 0 |
| 10-Dec-2024 | 545.00 | 545.00 | 535.00 | 535.00 | 1,106,100 | 0 |
| 09-Dec-2024 | 535.00 | 545.00 | 525.00 | 545.00 | 422,000 | 0 |
| 06-Dec-2024 | 540.00 | 540.00 | 530.00 | 535.00 | 175,200 | 0 |
| 05-Dec-2024 | 550.00 | 550.00 | 540.00 | 540.00 | 170,100 | 0 |
| 04-Dec-2024 | 550.00 | 555.00 | 550.00 | 550.00 | 2,355,100 | 0 |
| 03-Dec-2024 | 555.00 | 555.00 | 550.00 | 555.00 | 415,700 | 0 |
| 02-Dec-2024 | 540.00 | 560.00 | 535.00 | 555.00 | 977,300 | 0 |
| 29-Nov-2024 | 525.00 | 540.00 | 520.00 | 540.00 | 892,700 | 0 |
| 28-Nov-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 1,439,500 | 0 |
| 26-Nov-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 190,500 | 0 |
| 25-Nov-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 106,300 | 0 |