| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 129.00 | 130.00 | 129.00 | 129.00 | 254,700 | 0 |
| 05-May-2025 | 130.00 | 131.00 | 128.00 | 131.00 | 163,500 | 0 |
| 02-May-2025 | 124.00 | 130.00 | 123.00 | 130.00 | 331,000 | 0 |
| 30-Apr-2025 | 122.00 | 124.00 | 119.00 | 124.00 | 187,900 | 0 |
| 29-Apr-2025 | 121.00 | 122.00 | 120.00 | 122.00 | 58,700 | 0 |
| 28-Apr-2025 | 121.00 | 122.00 | 118.00 | 121.00 | 78,600 | 0 |
| 25-Apr-2025 | 119.00 | 121.00 | 119.00 | 121.00 | 153,000 | 0 |
| 24-Apr-2025 | 118.00 | 121.00 | 118.00 | 119.00 | 348,000 | 0 |
| 23-Apr-2025 | 117.00 | 119.00 | 117.00 | 118.00 | 179,900 | 0 |
| 22-Apr-2025 | 121.00 | 121.00 | 117.00 | 117.00 | 59,400 | 0 |
| 21-Apr-2025 | 121.00 | 121.00 | 117.00 | 119.00 | 174,200 | 0 |
| 17-Apr-2025 | 117.00 | 119.00 | 117.00 | 117.00 | 124,100 | 0 |
| 16-Apr-2025 | 120.00 | 120.00 | 117.00 | 119.00 | 110,800 | 0 |
| 15-Apr-2025 | 120.00 | 120.00 | 117.00 | 117.00 | 159,700 | 0 |
| 14-Apr-2025 | 119.00 | 119.00 | 116.00 | 116.00 | 185,400 | 0 |
| 11-Apr-2025 | 117.00 | 117.00 | 115.00 | 117.00 | 92,400 | 0 |
| 10-Apr-2025 | 116.00 | 121.00 | 115.00 | 117.00 | 142,900 | 0 |
| 09-Apr-2025 | 117.00 | 123.00 | 116.00 | 116.00 | 164,900 | 0 |
| 08-Apr-2025 | 123.00 | 123.00 | 114.00 | 116.00 | 607,100 | 0 |
| 27-Mar-2025 | 126.00 | 127.00 | 125.00 | 126.00 | 14,400 | 0 |
| 26-Mar-2025 | 124.00 | 129.00 | 123.00 | 127.00 | 35,800 | 0 |
| 25-Mar-2025 | 124.00 | 128.00 | 124.00 | 124.00 | 293,100 | 0 |
| 24-Mar-2025 | 125.00 | 127.00 | 116.00 | 118.00 | 318,800 | 0 |
| 21-Mar-2025 | 125.00 | 127.00 | 125.00 | 126.00 | 35,400 | 0 |
| 20-Mar-2025 | 125.00 | 128.00 | 125.00 | 126.00 | 58,200 | 0 |
| 19-Mar-2025 | 126.00 | 127.00 | 126.00 | 126.00 | 35,800 | 0 |
| 18-Mar-2025 | 128.00 | 129.00 | 124.00 | 127.00 | 128,300 | 0 |
| 17-Mar-2025 | 128.00 | 128.00 | 126.00 | 127.00 | 41,400 | 0 |
| 14-Mar-2025 | 128.00 | 129.00 | 125.00 | 125.00 | 605,800 | 0 |
| 13-Mar-2025 | 127.00 | 130.00 | 125.00 | 129.00 | 357,000 | 0 |
| 12-Mar-2025 | 127.00 | 130.00 | 126.00 | 127.00 | 17,400 | 0 |
| 11-Mar-2025 | 125.00 | 130.00 | 125.00 | 127.00 | 64,200 | 0 |
| 10-Mar-2025 | 131.00 | 131.00 | 127.00 | 127.00 | 12,900 | 0 |
| 07-Mar-2025 | 127.00 | 128.00 | 125.00 | 127.00 | 187,900 | 0 |
| 06-Mar-2025 | 125.00 | 128.00 | 125.00 | 128.00 | 15,500 | 0 |
| 05-Mar-2025 | 125.00 | 129.00 | 125.00 | 128.00 | 116,700 | 0 |
| 04-Mar-2025 | 126.00 | 130.00 | 125.00 | 128.00 | 35,300 | 0 |
| 03-Mar-2025 | 126.00 | 133.00 | 126.00 | 127.00 | 140,200 | 0 |
| 28-Feb-2025 | 130.00 | 130.00 | 126.00 | 126.00 | 191,500 | 0 |
| 27-Feb-2025 | 129.00 | 129.00 | 127.00 | 128.00 | 17,600 | 0 |
| 26-Feb-2025 | 128.00 | 131.00 | 125.00 | 129.00 | 476,500 | 0 |
| 25-Feb-2025 | 130.00 | 130.00 | 129.00 | 129.00 | 73,800 | 0 |
| 24-Feb-2025 | 130.00 | 131.00 | 130.00 | 130.00 | 60,100 | 0 |
| 21-Feb-2025 | 130.00 | 130.00 | 128.00 | 128.00 | 326,400 | 0 |
| 20-Feb-2025 | 132.00 | 132.00 | 130.00 | 130.00 | 23,200 | 0 |
| 19-Feb-2025 | 130.00 | 133.00 | 130.00 | 131.00 | 69,200 | 0 |
| 18-Feb-2025 | 131.00 | 138.00 | 131.00 | 131.00 | 211,900 | 0 |
| 17-Feb-2025 | 129.00 | 132.00 | 129.00 | 131.00 | 30,600 | 0 |
| 14-Feb-2025 | 131.00 | 131.00 | 129.00 | 129.00 | 57,200 | 0 |
| 13-Feb-2025 | 131.00 | 134.00 | 128.00 | 128.00 | 391,900 | 0 |
| 12-Feb-2025 | 128.00 | 134.00 | 128.00 | 132.00 | 360,100 | 0 |
| 11-Feb-2025 | 126.00 | 128.00 | 125.00 | 127.00 | 293,300 | 0 |
| 10-Feb-2025 | 128.00 | 129.00 | 125.00 | 126.00 | 527,600 | 0 |
| 07-Feb-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 138,400 | 0 |
| 06-Feb-2025 | 130.00 | 130.00 | 129.00 | 129.00 | 237,500 | 0 |
| 05-Feb-2025 | 133.00 | 133.00 | 129.00 | 130.00 | 205,100 | 0 |
| 04-Feb-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 214,700 | 0 |
| 03-Feb-2025 | 132.00 | 134.00 | 129.00 | 131.00 | 121,500 | 0 |
| 31-Jan-2025 | 132.00 | 133.00 | 131.00 | 133.00 | 190,100 | 0 |
| 30-Jan-2025 | 132.00 | 133.00 | 131.00 | 132.00 | 112,000 | 0 |
| 24-Jan-2025 | 131.00 | 134.00 | 130.00 | 133.00 | 438,000 | 0 |
| 23-Jan-2025 | 131.00 | 133.00 | 131.00 | 132.00 | 287,200 | 0 |
| 22-Jan-2025 | 133.00 | 133.00 | 130.00 | 131.00 | 611,900 | 0 |
| 21-Jan-2025 | 133.00 | 133.00 | 131.00 | 133.00 | 576,000 | 0 |
| 20-Jan-2025 | 131.00 | 133.00 | 131.00 | 133.00 | 100,400 | 0 |
| 17-Jan-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 642,000 | 0 |
| 16-Jan-2025 | 133.00 | 134.00 | 130.00 | 133.00 | 316,700 | 0 |
| 15-Jan-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 578,800 | 0 |
| 14-Jan-2025 | 131.00 | 132.00 | 131.00 | 132.00 | 254,600 | 0 |
| 13-Jan-2025 | 131.00 | 133.00 | 131.00 | 131.00 | 223,900 | 0 |
| 10-Jan-2025 | 132.00 | 134.00 | 131.00 | 132.00 | 207,800 | 0 |
| 09-Jan-2025 | 132.00 | 135.00 | 131.00 | 131.00 | 380,600 | 0 |
| 08-Jan-2025 | 133.00 | 134.00 | 132.00 | 132.00 | 246,400 | 0 |
| 07-Jan-2025 | 132.00 | 135.00 | 131.00 | 133.00 | 393,600 | 0 |
| 06-Jan-2025 | 131.00 | 135.00 | 131.00 | 134.00 | 324,500 | 0 |
| 03-Jan-2025 | 132.00 | 135.00 | 131.00 | 132.00 | 329,200 | 0 |
| 02-Jan-2025 | 133.00 | 134.00 | 131.00 | 132.00 | 336,800 | 0 |
| 30-Dec-2024 | 130.00 | 139.00 | 130.00 | 132.00 | 818,700 | 0 |
| 27-Dec-2024 | 129.00 | 134.00 | 129.00 | 131.00 | 415,900 | 0 |
| 24-Dec-2024 | 129.00 | 133.00 | 129.00 | 132.00 | 400,000 | 0 |
| 23-Dec-2024 | 132.00 | 133.00 | 129.00 | 130.00 | 241,100 | 0 |
| 20-Dec-2024 | 128.00 | 134.00 | 128.00 | 130.00 | 170,500 | 0 |
| 19-Dec-2024 | 131.00 | 133.00 | 129.00 | 129.00 | 430,300 | 0 |
| 18-Dec-2024 | 133.00 | 135.00 | 131.00 | 131.00 | 744,700 | 0 |
| 17-Dec-2024 | 135.00 | 135.00 | 132.00 | 135.00 | 927,500 | 0 |
| 16-Dec-2024 | 138.00 | 139.00 | 135.00 | 135.00 | 379,300 | 0 |
| 13-Dec-2024 | 137.00 | 139.00 | 136.00 | 138.00 | 209,300 | 0 |
| 12-Dec-2024 | 136.00 | 140.00 | 135.00 | 138.00 | 342,000 | 0 |
| 11-Dec-2024 | 136.00 | 139.00 | 134.00 | 136.00 | 1,791,000 | 0 |
| 10-Dec-2024 | 135.00 | 137.00 | 133.00 | 136.00 | 1,226,500 | 0 |
| 09-Dec-2024 | 136.00 | 137.00 | 133.00 | 134.00 | 1,068,200 | 0 |
| 06-Dec-2024 | 126.00 | 137.00 | 126.00 | 136.00 | 786,900 | 0 |
| 05-Dec-2024 | 136.00 | 137.00 | 133.00 | 136.00 | 916,000 | 0 |
| 04-Dec-2024 | 133.00 | 139.00 | 133.00 | 136.00 | 726,100 | 0 |
| 03-Dec-2024 | 132.00 | 136.00 | 132.00 | 135.00 | 576,400 | 0 |
| 02-Dec-2024 | 124.00 | 139.00 | 124.00 | 134.00 | 1,881,400 | 0 |
| 29-Nov-2024 | 132.00 | 144.00 | 132.00 | 134.00 | 2,877,900 | 0 |
| 28-Nov-2024 | 143.00 | 153.00 | 139.00 | 142.00 | 5,273,800 | 0 |
| 26-Nov-2024 | 149.00 | 160.00 | 149.00 | 152.00 | 4,078,100 | 0 |
| 25-Nov-2024 | 173.00 | 175.00 | 155.00 | 158.00 | 23,812,100 | 0 |