| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 520.00 | 520.00 | 505.00 | 505.00 | 889,100 | 0 |
| 05-May-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 972,300 | 0 |
| 02-May-2025 | 505.00 | 520.00 | 505.00 | 515.00 | 642,200 | 0 |
| 30-Apr-2025 | 500.00 | 510.00 | 498.00 | 505.00 | 360,900 | 0 |
| 29-Apr-2025 | 498.00 | 505.00 | 498.00 | 498.00 | 241,600 | 0 |
| 28-Apr-2025 | 500.00 | 500.00 | 498.00 | 500.00 | 289,800 | 0 |
| 25-Apr-2025 | 494.00 | 500.00 | 492.00 | 500.00 | 333,300 | 0 |
| 24-Apr-2025 | 498.00 | 498.00 | 482.00 | 494.00 | 1,163,000 | 0 |
| 23-Apr-2025 | 520.00 | 530.00 | 510.00 | 525.00 | 72,300 | 0 |
| 22-Apr-2025 | 492.00 | 600.00 | 492.00 | 520.00 | 322,700 | 0 |
| 21-Apr-2025 | 494.00 | 498.00 | 488.00 | 492.00 | 200,800 | 0 |
| 17-Apr-2025 | 494.00 | 494.00 | 484.00 | 494.00 | 147,900 | 0 |
| 16-Apr-2025 | 500.00 | 500.00 | 488.00 | 496.00 | 183,200 | 0 |
| 15-Apr-2025 | 500.00 | 505.00 | 494.00 | 500.00 | 31,700 | 0 |
| 14-Apr-2025 | 482.00 | 500.00 | 482.00 | 496.00 | 454,800 | 0 |
| 11-Apr-2025 | 480.00 | 482.00 | 468.00 | 482.00 | 82,100 | 0 |
| 10-Apr-2025 | 472.00 | 482.00 | 472.00 | 480.00 | 366,000 | 0 |
| 09-Apr-2025 | 476.00 | 480.00 | 464.00 | 466.00 | 209,100 | 0 |
| 08-Apr-2025 | 490.00 | 492.00 | 470.00 | 470.00 | 337,000 | 0 |
| 27-Mar-2025 | 500.00 | 505.00 | 488.00 | 505.00 | 92,300 | 0 |
| 26-Mar-2025 | 494.00 | 505.00 | 492.00 | 500.00 | 369,200 | 0 |
| 25-Mar-2025 | 492.00 | 498.00 | 490.00 | 494.00 | 59,600 | 0 |
| 24-Mar-2025 | 500.00 | 505.00 | 488.00 | 492.00 | 201,200 | 0 |
| 21-Mar-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 57,000 | 0 |
| 20-Mar-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 47,300 | 0 |
| 19-Mar-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 39,900 | 0 |
| 18-Mar-2025 | 525.00 | 530.00 | 500.00 | 510.00 | 195,200 | 0 |
| 17-Mar-2025 | 515.00 | 530.00 | 505.00 | 525.00 | 183,500 | 0 |
| 14-Mar-2025 | 520.00 | 520.00 | 510.00 | 515.00 | 47,400 | 0 |
| 13-Mar-2025 | 515.00 | 520.00 | 510.00 | 520.00 | 26,800 | 0 |
| 12-Mar-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 54,200 | 0 |
| 11-Mar-2025 | 515.00 | 530.00 | 510.00 | 520.00 | 60,200 | 0 |
| 10-Mar-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 21,200 | 0 |
| 07-Mar-2025 | 525.00 | 530.00 | 515.00 | 525.00 | 75,300 | 0 |
| 06-Mar-2025 | 515.00 | 525.00 | 515.00 | 525.00 | 72,300 | 0 |
| 05-Mar-2025 | 505.00 | 520.00 | 500.00 | 510.00 | 156,300 | 0 |
| 04-Mar-2025 | 515.00 | 515.00 | 500.00 | 510.00 | 285,500 | 0 |
| 03-Mar-2025 | 525.00 | 525.00 | 510.00 | 515.00 | 1,024,000 | 0 |
| 28-Feb-2025 | 545.00 | 545.00 | 520.00 | 525.00 | 121,300 | 0 |
| 27-Feb-2025 | 555.00 | 555.00 | 525.00 | 545.00 | 403,200 | 0 |
| 26-Feb-2025 | 565.00 | 565.00 | 540.00 | 550.00 | 453,700 | 0 |
| 25-Feb-2025 | 580.00 | 580.00 | 560.00 | 565.00 | 91,800 | 0 |
| 24-Feb-2025 | 575.00 | 575.00 | 565.00 | 575.00 | 261,100 | 0 |
| 21-Feb-2025 | 570.00 | 575.00 | 570.00 | 575.00 | 85,200 | 0 |
| 20-Feb-2025 | 570.00 | 575.00 | 570.00 | 570.00 | 20,000 | 0 |
| 19-Feb-2025 | 575.00 | 580.00 | 570.00 | 570.00 | 88,200 | 0 |
| 18-Feb-2025 | 580.00 | 580.00 | 570.00 | 575.00 | 149,900 | 0 |
| 17-Feb-2025 | 570.00 | 580.00 | 570.00 | 580.00 | 56,900 | 0 |
| 14-Feb-2025 | 570.00 | 580.00 | 570.00 | 580.00 | 24,400 | 0 |
| 13-Feb-2025 | 580.00 | 585.00 | 570.00 | 570.00 | 32,500 | 0 |
| 12-Feb-2025 | 565.00 | 585.00 | 565.00 | 580.00 | 156,700 | 0 |
| 11-Feb-2025 | 570.00 | 585.00 | 560.00 | 565.00 | 54,200 | 0 |
| 10-Feb-2025 | 565.00 | 590.00 | 565.00 | 570.00 | 60,200 | 0 |
| 07-Feb-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 171,400 | 0 |
| 06-Feb-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 255,700 | 0 |
| 05-Feb-2025 | 575.00 | 590.00 | 565.00 | 580.00 | 227,100 | 0 |
| 04-Feb-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 62,800 | 0 |
| 03-Feb-2025 | 590.00 | 590.00 | 575.00 | 580.00 | 86,600 | 0 |
| 31-Jan-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 64,500 | 0 |
| 30-Jan-2025 | 585.00 | 600.00 | 580.00 | 590.00 | 347,800 | 0 |
| 24-Jan-2025 | 575.00 | 575.00 | 565.00 | 570.00 | 87,000 | 0 |
| 23-Jan-2025 | 575.00 | 575.00 | 560.00 | 570.00 | 174,800 | 0 |
| 22-Jan-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 80,700 | 0 |
| 21-Jan-2025 | 580.00 | 585.00 | 570.00 | 575.00 | 65,100 | 0 |
| 20-Jan-2025 | 580.00 | 580.00 | 570.00 | 570.00 | 143,600 | 0 |
| 17-Jan-2025 | 590.00 | 595.00 | 575.00 | 580.00 | 17,600 | 0 |
| 16-Jan-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 19,600 | 0 |
| 15-Jan-2025 | 570.00 | 595.00 | 570.00 | 585.00 | 156,500 | 0 |
| 14-Jan-2025 | 565.00 | 580.00 | 565.00 | 570.00 | 100,300 | 0 |
| 13-Jan-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 55,000 | 0 |
| 10-Jan-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 123,600 | 0 |
| 09-Jan-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 11,200 | 0 |
| 08-Jan-2025 | 590.00 | 590.00 | 570.00 | 575.00 | 44,100 | 0 |
| 07-Jan-2025 | 580.00 | 590.00 | 575.00 | 585.00 | 42,400 | 0 |
| 06-Jan-2025 | 575.00 | 595.00 | 575.00 | 590.00 | 61,400 | 0 |
| 03-Jan-2025 | 575.00 | 590.00 | 570.00 | 585.00 | 32,100 | 0 |
| 02-Jan-2025 | 560.00 | 595.00 | 550.00 | 575.00 | 285,400 | 0 |
| 30-Dec-2024 | 550.00 | 560.00 | 550.00 | 560.00 | 7,600 | 0 |
| 27-Dec-2024 | 555.00 | 555.00 | 550.00 | 555.00 | 105,300 | 0 |
| 24-Dec-2024 | 550.00 | 560.00 | 545.00 | 555.00 | 99,000 | 0 |
| 23-Dec-2024 | 570.00 | 575.00 | 540.00 | 550.00 | 616,200 | 0 |
| 20-Dec-2024 | 570.00 | 575.00 | 565.00 | 570.00 | 54,700 | 0 |
| 19-Dec-2024 | 575.00 | 575.00 | 565.00 | 570.00 | 129,900 | 0 |
| 18-Dec-2024 | 590.00 | 595.00 | 575.00 | 580.00 | 18,200 | 0 |
| 17-Dec-2024 | 595.00 | 595.00 | 580.00 | 590.00 | 21,900 | 0 |
| 16-Dec-2024 | 620.00 | 620.00 | 575.00 | 595.00 | 261,700 | 0 |
| 13-Dec-2024 | 600.00 | 600.00 | 590.00 | 595.00 | 5,400 | 0 |
| 12-Dec-2024 | 590.00 | 620.00 | 590.00 | 600.00 | 63,900 | 0 |
| 11-Dec-2024 | 595.00 | 600.00 | 580.00 | 590.00 | 172,900 | 0 |
| 10-Dec-2024 | 585.00 | 595.00 | 585.00 | 590.00 | 63,600 | 0 |
| 09-Dec-2024 | 590.00 | 595.00 | 580.00 | 585.00 | 68,100 | 0 |
| 06-Dec-2024 | 585.00 | 595.00 | 580.00 | 590.00 | 56,900 | 0 |
| 05-Dec-2024 | 580.00 | 600.00 | 570.00 | 585.00 | 25,600 | 0 |
| 04-Dec-2024 | 580.00 | 580.00 | 560.00 | 575.00 | 447,400 | 0 |
| 03-Dec-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 595,600 | 0 |
| 02-Dec-2024 | 585.00 | 600.00 | 575.00 | 575.00 | 166,500 | 0 |
| 29-Nov-2024 | 590.00 | 590.00 | 575.00 | 590.00 | 308,000 | 0 |
| 28-Nov-2024 | 595.00 | 595.00 | 590.00 | 590.00 | 316,200 | 0 |
| 26-Nov-2024 | 605.00 | 605.00 | 595.00 | 595.00 | 461,400 | 0 |
| 25-Nov-2024 | 610.00 | 610.00 | 600.00 | 605.00 | 391,800 | 0 |