| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 302.00 | 308.00 | 298.00 | 302.00 | 736,900 | 0 |
| 05-May-2025 | 316.00 | 316.00 | 302.00 | 302.00 | 1,533,900 | 0 |
| 02-May-2025 | 308.00 | 320.00 | 306.00 | 314.00 | 1,248,200 | 0 |
| 30-Apr-2025 | 306.00 | 332.00 | 302.00 | 308.00 | 8,933,700 | 0 |
| 29-Apr-2025 | 304.00 | 308.00 | 300.00 | 306.00 | 1,033,500 | 0 |
| 28-Apr-2025 | 296.00 | 310.00 | 294.00 | 302.00 | 1,163,700 | 0 |
| 25-Apr-2025 | 296.00 | 300.00 | 294.00 | 296.00 | 337,300 | 0 |
| 24-Apr-2025 | 308.00 | 308.00 | 296.00 | 296.00 | 194,000 | 0 |
| 23-Apr-2025 | 296.00 | 310.00 | 296.00 | 304.00 | 4,691,900 | 0 |
| 22-Apr-2025 | 300.00 | 300.00 | 294.00 | 298.00 | 129,900 | 0 |
| 21-Apr-2025 | 312.00 | 312.00 | 298.00 | 302.00 | 126,000 | 0 |
| 17-Apr-2025 | 312.00 | 312.00 | 302.00 | 302.00 | 134,400 | 0 |
| 16-Apr-2025 | 284.00 | 312.00 | 284.00 | 312.00 | 952,600 | 0 |
| 15-Apr-2025 | 294.00 | 296.00 | 284.00 | 288.00 | 205,500 | 0 |
| 14-Apr-2025 | 284.00 | 294.00 | 284.00 | 292.00 | 175,600 | 0 |
| 11-Apr-2025 | 288.00 | 290.00 | 282.00 | 284.00 | 84,300 | 0 |
| 10-Apr-2025 | 288.00 | 294.00 | 284.00 | 288.00 | 161,200 | 0 |
| 09-Apr-2025 | 280.00 | 290.00 | 278.00 | 288.00 | 62,200 | 0 |
| 08-Apr-2025 | 296.00 | 296.00 | 276.00 | 280.00 | 358,200 | 0 |
| 27-Mar-2025 | 306.00 | 306.00 | 300.00 | 302.00 | 102,000 | 0 |
| 26-Mar-2025 | 300.00 | 308.00 | 300.00 | 302.00 | 90,800 | 0 |
| 25-Mar-2025 | 300.00 | 306.00 | 298.00 | 302.00 | 230,100 | 0 |
| 24-Mar-2025 | 314.00 | 322.00 | 300.00 | 306.00 | 464,700 | 0 |
| 21-Mar-2025 | 324.00 | 326.00 | 302.00 | 322.00 | 230,500 | 0 |
| 20-Mar-2025 | 304.00 | 326.00 | 292.00 | 322.00 | 2,349,700 | 0 |
| 19-Mar-2025 | 300.00 | 310.00 | 294.00 | 298.00 | 429,300 | 0 |
| 18-Mar-2025 | 304.00 | 330.00 | 270.00 | 300.00 | 4,832,700 | 0 |
| 17-Mar-2025 | 296.00 | 304.00 | 278.00 | 300.00 | 747,700 | 0 |
| 14-Mar-2025 | 308.00 | 308.00 | 296.00 | 296.00 | 185,400 | 0 |
| 13-Mar-2025 | 314.00 | 314.00 | 308.00 | 308.00 | 97,200 | 0 |
| 12-Mar-2025 | 320.00 | 328.00 | 310.00 | 314.00 | 691,800 | 0 |
| 11-Mar-2025 | 310.00 | 330.00 | 310.00 | 320.00 | 2,820,500 | 0 |
| 10-Mar-2025 | 326.00 | 332.00 | 310.00 | 310.00 | 1,339,500 | 0 |
| 07-Mar-2025 | 324.00 | 330.00 | 302.00 | 330.00 | 2,868,700 | 0 |
| 06-Mar-2025 | 306.00 | 322.00 | 296.00 | 322.00 | 2,440,400 | 0 |
| 05-Mar-2025 | 294.00 | 308.00 | 284.00 | 306.00 | 5,249,900 | 0 |
| 04-Mar-2025 | 264.00 | 294.00 | 252.00 | 284.00 | 5,687,600 | 0 |
| 03-Mar-2025 | 262.00 | 268.00 | 258.00 | 264.00 | 90,100 | 0 |
| 28-Feb-2025 | 276.00 | 276.00 | 258.00 | 258.00 | 768,100 | 0 |
| 27-Feb-2025 | 286.00 | 286.00 | 266.00 | 270.00 | 378,700 | 0 |
| 26-Feb-2025 | 286.00 | 290.00 | 276.00 | 282.00 | 541,300 | 0 |
| 25-Feb-2025 | 290.00 | 306.00 | 280.00 | 280.00 | 1,086,700 | 0 |
| 24-Feb-2025 | 288.00 | 306.00 | 286.00 | 294.00 | 926,500 | 0 |
| 21-Feb-2025 | 298.00 | 298.00 | 286.00 | 286.00 | 583,400 | 0 |
| 20-Feb-2025 | 308.00 | 308.00 | 292.00 | 298.00 | 1,566,400 | 0 |
| 19-Feb-2025 | 298.00 | 308.00 | 280.00 | 302.00 | 4,179,700 | 0 |
| 18-Feb-2025 | 306.00 | 314.00 | 294.00 | 298.00 | 1,589,800 | 0 |
| 17-Feb-2025 | 326.00 | 326.00 | 304.00 | 306.00 | 2,769,100 | 0 |
| 14-Feb-2025 | 304.00 | 340.00 | 292.00 | 326.00 | 44,550,100 | 0 |
| 13-Feb-2025 | 290.00 | 318.00 | 274.00 | 300.00 | 10,579,100 | 0 |
| 12-Feb-2025 | 250.00 | 312.00 | 248.00 | 294.00 | 7,250,600 | 0 |
| 11-Feb-2025 | 256.00 | 256.00 | 246.00 | 250.00 | 399,000 | 0 |
| 10-Feb-2025 | 252.00 | 256.00 | 242.00 | 254.00 | 384,900 | 0 |
| 07-Feb-2025 | 254.00 | 256.00 | 248.00 | 252.00 | 283,500 | 0 |
| 06-Feb-2025 | 256.00 | 258.00 | 250.00 | 254.00 | 300,300 | 0 |
| 05-Feb-2025 | 260.00 | 260.00 | 254.00 | 256.00 | 199,400 | 0 |
| 04-Feb-2025 | 254.00 | 260.00 | 250.00 | 260.00 | 483,800 | 0 |
| 03-Feb-2025 | 264.00 | 264.00 | 238.00 | 254.00 | 1,223,900 | 0 |
| 31-Jan-2025 | 256.00 | 264.00 | 254.00 | 260.00 | 649,300 | 0 |
| 30-Jan-2025 | 256.00 | 262.00 | 256.00 | 258.00 | 765,200 | 0 |
| 24-Jan-2025 | 256.00 | 260.00 | 254.00 | 256.00 | 5,182,700 | 0 |
| 23-Jan-2025 | 260.00 | 260.00 | 256.00 | 256.00 | 368,800 | 0 |
| 22-Jan-2025 | 266.00 | 268.00 | 260.00 | 262.00 | 93,300 | 0 |
| 21-Jan-2025 | 262.00 | 264.00 | 258.00 | 262.00 | 365,900 | 0 |
| 20-Jan-2025 | 260.00 | 264.00 | 258.00 | 260.00 | 490,600 | 0 |
| 17-Jan-2025 | 258.00 | 262.00 | 256.00 | 260.00 | 515,800 | 0 |
| 16-Jan-2025 | 262.00 | 262.00 | 256.00 | 260.00 | 125,700 | 0 |
| 15-Jan-2025 | 256.00 | 270.00 | 256.00 | 258.00 | 1,546,500 | 0 |
| 14-Jan-2025 | 260.00 | 266.00 | 260.00 | 260.00 | 548,700 | 0 |
| 13-Jan-2025 | 260.00 | 262.00 | 254.00 | 258.00 | 424,700 | 0 |
| 10-Jan-2025 | 264.00 | 266.00 | 258.00 | 262.00 | 115,283,100 | 0 |
| 09-Jan-2025 | 262.00 | 266.00 | 258.00 | 264.00 | 182,900 | 0 |
| 08-Jan-2025 | 264.00 | 270.00 | 262.00 | 262.00 | 169,500 | 0 |
| 07-Jan-2025 | 270.00 | 276.00 | 262.00 | 264.00 | 371,800 | 0 |
| 06-Jan-2025 | 270.00 | 276.00 | 270.00 | 270.00 | 508,800 | 0 |
| 03-Jan-2025 | 262.00 | 270.00 | 262.00 | 264.00 | 437,300 | 0 |
| 02-Jan-2025 | 270.00 | 270.00 | 260.00 | 266.00 | 604,100 | 0 |
| 30-Dec-2024 | 270.00 | 274.00 | 264.00 | 264.00 | 182,300 | 0 |
| 27-Dec-2024 | 276.00 | 280.00 | 268.00 | 268.00 | 170,300 | 0 |
| 24-Dec-2024 | 282.00 | 282.00 | 262.00 | 276.00 | 1,341,500 | 0 |
| 23-Dec-2024 | 284.00 | 290.00 | 280.00 | 280.00 | 514,500 | 0 |
| 20-Dec-2024 | 288.00 | 288.00 | 286.00 | 288.00 | 508,600 | 0 |
| 19-Dec-2024 | 294.00 | 294.00 | 280.00 | 290.00 | 1,734,400 | 0 |
| 18-Dec-2024 | 288.00 | 304.00 | 286.00 | 294.00 | 3,023,500 | 0 |
| 17-Dec-2024 | 292.00 | 296.00 | 284.00 | 288.00 | 4,368,800 | 0 |
| 16-Dec-2024 | 284.00 | 296.00 | 278.00 | 290.00 | 24,722,100 | 0 |
| 13-Dec-2024 | 306.00 | 306.00 | 284.00 | 284.00 | 1,777,500 | 0 |
| 12-Dec-2024 | 300.00 | 316.00 | 290.00 | 300.00 | 10,597,900 | 0 |
| 11-Dec-2024 | 302.00 | 306.00 | 282.00 | 300.00 | 3,573,500 | 0 |
| 10-Dec-2024 | 264.00 | 310.00 | 264.00 | 298.00 | 13,639,000 | 0 |
| 09-Dec-2024 | 262.00 | 286.00 | 256.00 | 260.00 | 1,468,900 | 0 |
| 06-Dec-2024 | 260.00 | 264.00 | 254.00 | 264.00 | 437,500 | 0 |
| 05-Dec-2024 | 256.00 | 264.00 | 252.00 | 254.00 | 401,700 | 0 |
| 04-Dec-2024 | 242.00 | 270.00 | 242.00 | 256.00 | 1,452,600 | 0 |
| 03-Dec-2024 | 258.00 | 266.00 | 252.00 | 260.00 | 1,134,400 | 0 |
| 02-Dec-2024 | 250.00 | 258.00 | 240.00 | 250.00 | 3,326,000 | 0 |
| 29-Nov-2024 | 236.00 | 260.00 | 236.00 | 250.00 | 1,228,900 | 0 |
| 28-Nov-2024 | 250.00 | 254.00 | 246.00 | 248.00 | 1,689,300 | 0 |
| 26-Nov-2024 | 258.00 | 258.00 | 246.00 | 250.00 | 946,800 | 0 |
| 25-Nov-2024 | 260.00 | 270.00 | 256.00 | 258.00 | 429,200 | 0 |