| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 108.00 | 109.00 | 107.00 | 107.00 | 175,900 | 0 |
| 05-May-2025 | 110.00 | 111.00 | 106.00 | 108.00 | 566,800 | 0 |
| 02-May-2025 | 113.00 | 113.00 | 100.00 | 109.00 | 697,900 | 0 |
| 30-Apr-2025 | 112.00 | 114.00 | 110.00 | 110.00 | 536,300 | 0 |
| 29-Apr-2025 | 112.00 | 114.00 | 111.00 | 112.00 | 346,600 | 0 |
| 28-Apr-2025 | 110.00 | 113.00 | 110.00 | 111.00 | 183,200 | 0 |
| 25-Apr-2025 | 109.00 | 112.00 | 108.00 | 111.00 | 418,000 | 0 |
| 24-Apr-2025 | 112.00 | 115.00 | 109.00 | 110.00 | 1,060,100 | 0 |
| 23-Apr-2025 | 110.00 | 121.00 | 110.00 | 112.00 | 708,700 | 0 |
| 22-Apr-2025 | 112.00 | 112.00 | 106.00 | 110.00 | 934,700 | 0 |
| 21-Apr-2025 | 122.00 | 123.00 | 107.00 | 112.00 | 3,816,600 | 0 |
| 17-Apr-2025 | 102.00 | 127.00 | 100.00 | 112.00 | 14,019,900 | 0 |
| 16-Apr-2025 | 97.00 | 105.00 | 95.00 | 101.00 | 1,492,400 | 0 |
| 15-Apr-2025 | 95.00 | 99.00 | 95.00 | 97.00 | 222,200 | 0 |
| 14-Apr-2025 | 97.00 | 99.00 | 95.00 | 95.00 | 203,600 | 0 |
| 11-Apr-2025 | 96.00 | 97.00 | 91.00 | 95.00 | 99,000 | 0 |
| 10-Apr-2025 | 91.00 | 103.00 | 91.00 | 96.00 | 865,500 | 0 |
| 09-Apr-2025 | 93.00 | 94.00 | 87.00 | 90.00 | 345,000 | 0 |
| 08-Apr-2025 | 97.00 | 97.00 | 90.00 | 96.00 | 118,500 | 0 |
| 27-Mar-2025 | 97.00 | 100.00 | 93.00 | 100.00 | 98,200 | 0 |
| 26-Mar-2025 | 98.00 | 100.00 | 96.00 | 97.00 | 170,200 | 0 |
| 25-Mar-2025 | 93.00 | 100.00 | 91.00 | 97.00 | 692,100 | 0 |
| 24-Mar-2025 | 101.00 | 101.00 | 93.00 | 95.00 | 241,500 | 0 |
| 21-Mar-2025 | 101.00 | 103.00 | 98.00 | 98.00 | 66,900 | 0 |
| 20-Mar-2025 | 102.00 | 102.00 | 100.00 | 102.00 | 124,200 | 0 |
| 19-Mar-2025 | 100.00 | 103.00 | 97.00 | 102.00 | 62,400 | 0 |
| 18-Mar-2025 | 106.00 | 106.00 | 93.00 | 101.00 | 913,300 | 0 |
| 17-Mar-2025 | 109.00 | 109.00 | 105.00 | 106.00 | 306,800 | 0 |
| 14-Mar-2025 | 112.00 | 113.00 | 105.00 | 109.00 | 456,400 | 0 |
| 13-Mar-2025 | 112.00 | 113.00 | 111.00 | 113.00 | 89,300 | 0 |
| 12-Mar-2025 | 112.00 | 113.00 | 110.00 | 113.00 | 194,100 | 0 |
| 11-Mar-2025 | 113.00 | 115.00 | 111.00 | 112.00 | 323,900 | 0 |
| 10-Mar-2025 | 113.00 | 114.00 | 111.00 | 113.00 | 271,000 | 0 |
| 07-Mar-2025 | 114.00 | 116.00 | 113.00 | 114.00 | 293,700 | 0 |
| 06-Mar-2025 | 110.00 | 118.00 | 109.00 | 114.00 | 1,084,800 | 0 |
| 05-Mar-2025 | 109.00 | 110.00 | 106.00 | 110.00 | 410,900 | 0 |
| 04-Mar-2025 | 109.00 | 111.00 | 106.00 | 109.00 | 320,000 | 0 |
| 03-Mar-2025 | 112.00 | 112.00 | 106.00 | 109.00 | 973,300 | 0 |
| 28-Feb-2025 | 118.00 | 118.00 | 111.00 | 111.00 | 1,408,300 | 0 |
| 27-Feb-2025 | 120.00 | 121.00 | 117.00 | 118.00 | 496,600 | 0 |
| 26-Feb-2025 | 118.00 | 121.00 | 118.00 | 119.00 | 587,900 | 0 |
| 25-Feb-2025 | 121.00 | 123.00 | 119.00 | 119.00 | 1,706,200 | 0 |
| 24-Feb-2025 | 122.00 | 123.00 | 119.00 | 122.00 | 1,270,700 | 0 |
| 21-Feb-2025 | 123.00 | 125.00 | 122.00 | 122.00 | 1,202,800 | 0 |
| 20-Feb-2025 | 123.00 | 127.00 | 122.00 | 123.00 | 2,589,700 | 0 |
| 19-Feb-2025 | 125.00 | 127.00 | 123.00 | 123.00 | 2,091,000 | 0 |
| 18-Feb-2025 | 119.00 | 135.00 | 117.00 | 125.00 | 18,519,400 | 0 |
| 17-Feb-2025 | 120.00 | 121.00 | 118.00 | 119.00 | 544,600 | 0 |
| 14-Feb-2025 | 120.00 | 121.00 | 118.00 | 120.00 | 424,900 | 0 |
| 13-Feb-2025 | 121.00 | 122.00 | 118.00 | 120.00 | 411,700 | 0 |
| 12-Feb-2025 | 120.00 | 123.00 | 119.00 | 121.00 | 294,800 | 0 |
| 11-Feb-2025 | 120.00 | 122.00 | 118.00 | 120.00 | 423,100 | 0 |
| 10-Feb-2025 | 120.00 | 132.00 | 117.00 | 121.00 | 2,705,500 | 0 |
| 07-Feb-2025 | 126.00 | 127.00 | 120.00 | 120.00 | 649,400 | 0 |
| 06-Feb-2025 | 126.00 | 129.00 | 123.00 | 126.00 | 1,046,600 | 0 |
| 05-Feb-2025 | 123.00 | 135.00 | 123.00 | 125.00 | 4,690,500 | 0 |
| 04-Feb-2025 | 120.00 | 123.00 | 120.00 | 122.00 | 137,400 | 0 |
| 03-Feb-2025 | 121.00 | 126.00 | 120.00 | 120.00 | 872,700 | 0 |
| 31-Jan-2025 | 123.00 | 124.00 | 120.00 | 121.00 | 517,100 | 0 |
| 30-Jan-2025 | 123.00 | 123.00 | 120.00 | 123.00 | 346,300 | 0 |
| 24-Jan-2025 | 123.00 | 124.00 | 120.00 | 123.00 | 906,400 | 0 |
| 23-Jan-2025 | 128.00 | 129.00 | 121.00 | 123.00 | 1,647,600 | 0 |
| 22-Jan-2025 | 126.00 | 129.00 | 124.00 | 128.00 | 1,025,400 | 0 |
| 21-Jan-2025 | 128.00 | 128.00 | 124.00 | 126.00 | 928,500 | 0 |
| 20-Jan-2025 | 127.00 | 128.00 | 126.00 | 128.00 | 588,700 | 0 |
| 17-Jan-2025 | 129.00 | 129.00 | 126.00 | 128.00 | 1,429,900 | 0 |
| 16-Jan-2025 | 127.00 | 138.00 | 125.00 | 128.00 | 7,560,500 | 0 |
| 15-Jan-2025 | 128.00 | 130.00 | 124.00 | 128.00 | 967,900 | 0 |
| 14-Jan-2025 | 125.00 | 128.00 | 123.00 | 128.00 | 1,038,900 | 0 |
| 13-Jan-2025 | 126.00 | 128.00 | 123.00 | 124.00 | 1,375,100 | 0 |
| 10-Jan-2025 | 130.00 | 130.00 | 125.00 | 126.00 | 1,593,300 | 0 |
| 09-Jan-2025 | 130.00 | 134.00 | 127.00 | 130.00 | 1,676,000 | 0 |
| 08-Jan-2025 | 134.00 | 136.00 | 130.00 | 130.00 | 2,626,000 | 0 |
| 07-Jan-2025 | 133.00 | 145.00 | 130.00 | 134.00 | 16,136,900 | 0 |
| 06-Jan-2025 | 127.00 | 135.00 | 127.00 | 131.00 | 4,482,000 | 0 |
| 03-Jan-2025 | 123.00 | 143.00 | 123.00 | 127.00 | 33,864,700 | 0 |
| 02-Jan-2025 | 123.00 | 127.00 | 122.00 | 123.00 | 1,626,300 | 0 |
| 30-Dec-2024 | 121.00 | 134.00 | 120.00 | 122.00 | 8,038,100 | 0 |
| 27-Dec-2024 | 124.00 | 128.00 | 117.00 | 121.00 | 3,292,100 | 0 |
| 24-Dec-2024 | 128.00 | 133.00 | 120.00 | 120.00 | 3,741,100 | 0 |
| 23-Dec-2024 | 125.00 | 133.00 | 123.00 | 126.00 | 4,453,700 | 0 |
| 20-Dec-2024 | 125.00 | 129.00 | 124.00 | 126.00 | 905,800 | 0 |
| 19-Dec-2024 | 132.00 | 132.00 | 124.00 | 125.00 | 1,268,800 | 0 |
| 18-Dec-2024 | 133.00 | 136.00 | 129.00 | 131.00 | 1,791,500 | 0 |
| 17-Dec-2024 | 136.00 | 138.00 | 133.00 | 133.00 | 2,187,200 | 0 |
| 16-Dec-2024 | 140.00 | 147.00 | 131.00 | 136.00 | 13,404,700 | 0 |
| 13-Dec-2024 | 146.00 | 148.00 | 139.00 | 139.00 | 6,241,800 | 0 |
| 12-Dec-2024 | 143.00 | 156.00 | 141.00 | 143.00 | 21,377,200 | 0 |
| 11-Dec-2024 | 141.00 | 158.00 | 138.00 | 142.00 | 16,196,200 | 0 |
| 10-Dec-2024 | 145.00 | 146.00 | 140.00 | 141.00 | 4,073,000 | 0 |
| 09-Dec-2024 | 143.00 | 157.00 | 139.00 | 144.00 | 12,709,700 | 0 |
| 06-Dec-2024 | 139.00 | 163.00 | 139.00 | 143.00 | 27,903,400 | 0 |
| 05-Dec-2024 | 166.00 | 168.00 | 137.00 | 147.00 | 25,902,800 | 0 |
| 04-Dec-2024 | 111.00 | 162.00 | 111.00 | 162.00 | 71,858,900 | 0 |
| 03-Dec-2024 | 112.00 | 122.00 | 112.00 | 120.00 | 2,082,700 | 0 |
| 02-Dec-2024 | 105.00 | 137.00 | 105.00 | 121.00 | 24,220,200 | 0 |
| 29-Nov-2024 | 112.00 | 121.00 | 112.00 | 114.00 | 1,010,100 | 0 |
| 28-Nov-2024 | 112.00 | 123.00 | 112.00 | 122.00 | 1,260,500 | 0 |
| 26-Nov-2024 | 116.00 | 127.00 | 116.00 | 121.00 | 1,366,000 | 0 |
| 25-Nov-2024 | 117.00 | 129.00 | 117.00 | 126.00 | 1,126,000 | 0 |