| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 362.00 | 364.00 | 356.00 | 358.00 | 132,600 | 0 |
| 05-May-2025 | 360.00 | 374.00 | 352.00 | 362.00 | 1,743,100 | 0 |
| 02-May-2025 | 360.00 | 370.00 | 358.00 | 360.00 | 59,600 | 0 |
| 30-Apr-2025 | 360.00 | 372.00 | 360.00 | 360.00 | 877,500 | 0 |
| 29-Apr-2025 | 360.00 | 368.00 | 358.00 | 360.00 | 50,600 | 0 |
| 28-Apr-2025 | 360.00 | 366.00 | 356.00 | 358.00 | 53,700 | 0 |
| 25-Apr-2025 | 356.00 | 382.00 | 354.00 | 360.00 | 860,300 | 0 |
| 24-Apr-2025 | 344.00 | 384.00 | 338.00 | 356.00 | 790,100 | 0 |
| 23-Apr-2025 | 342.00 | 346.00 | 338.00 | 344.00 | 121,600 | 0 |
| 22-Apr-2025 | 334.00 | 346.00 | 334.00 | 340.00 | 88,100 | 0 |
| 21-Apr-2025 | 342.00 | 342.00 | 332.00 | 334.00 | 135,700 | 0 |
| 17-Apr-2025 | 346.00 | 346.00 | 338.00 | 342.00 | 183,900 | 0 |
| 16-Apr-2025 | 352.00 | 352.00 | 340.00 | 346.00 | 64,800 | 0 |
| 15-Apr-2025 | 348.00 | 358.00 | 344.00 | 350.00 | 128,300 | 0 |
| 14-Apr-2025 | 348.00 | 350.00 | 346.00 | 348.00 | 126,500 | 0 |
| 11-Apr-2025 | 348.00 | 350.00 | 340.00 | 346.00 | 64,400 | 0 |
| 10-Apr-2025 | 344.00 | 350.00 | 344.00 | 348.00 | 139,300 | 0 |
| 09-Apr-2025 | 346.00 | 346.00 | 340.00 | 342.00 | 34,600 | 0 |
| 08-Apr-2025 | 342.00 | 350.00 | 340.00 | 344.00 | 148,700 | 0 |
| 27-Mar-2025 | 360.00 | 364.00 | 352.00 | 358.00 | 12,600 | 0 |
| 26-Mar-2025 | 348.00 | 358.00 | 348.00 | 352.00 | 20,800 | 0 |
| 25-Mar-2025 | 350.00 | 352.00 | 344.00 | 344.00 | 184,500 | 0 |
| 24-Mar-2025 | 348.00 | 348.00 | 338.00 | 344.00 | 59,200 | 0 |
| 21-Mar-2025 | 352.00 | 354.00 | 346.00 | 348.00 | 91,200 | 0 |
| 20-Mar-2025 | 356.00 | 358.00 | 352.00 | 354.00 | 27,500 | 0 |
| 19-Mar-2025 | 356.00 | 358.00 | 352.00 | 356.00 | 95,800 | 0 |
| 18-Mar-2025 | 362.00 | 362.00 | 356.00 | 356.00 | 59,000 | 0 |
| 17-Mar-2025 | 366.00 | 366.00 | 360.00 | 362.00 | 35,900 | 0 |
| 14-Mar-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 21,600 | 0 |
| 13-Mar-2025 | 372.00 | 372.00 | 366.00 | 366.00 | 77,300 | 0 |
| 12-Mar-2025 | 370.00 | 386.00 | 368.00 | 368.00 | 72,800 | 0 |
| 11-Mar-2025 | 372.00 | 372.00 | 360.00 | 368.00 | 20,500 | 0 |
| 10-Mar-2025 | 380.00 | 380.00 | 370.00 | 370.00 | 15,400 | 0 |
| 07-Mar-2025 | 366.00 | 424.00 | 366.00 | 374.00 | 308,600 | 0 |
| 06-Mar-2025 | 366.00 | 368.00 | 366.00 | 366.00 | 31,600 | 0 |
| 05-Mar-2025 | 368.00 | 368.00 | 360.00 | 366.00 | 38,700 | 0 |
| 04-Mar-2025 | 370.00 | 370.00 | 366.00 | 368.00 | 17,400 | 0 |
| 03-Mar-2025 | 366.00 | 370.00 | 360.00 | 370.00 | 19,800 | 0 |
| 28-Feb-2025 | 374.00 | 374.00 | 354.00 | 366.00 | 41,400 | 0 |
| 27-Feb-2025 | 378.00 | 378.00 | 354.00 | 376.00 | 666,000 | 0 |
| 26-Feb-2025 | 364.00 | 386.00 | 352.00 | 378.00 | 219,000 | 0 |
| 25-Feb-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 56,100 | 0 |
| 24-Feb-2025 | 376.00 | 378.00 | 370.00 | 370.00 | 84,300 | 0 |
| 21-Feb-2025 | 380.00 | 380.00 | 376.00 | 378.00 | 24,700 | 0 |
| 20-Feb-2025 | 380.00 | 388.00 | 378.00 | 380.00 | 41,600 | 0 |
| 19-Feb-2025 | 384.00 | 386.00 | 376.00 | 376.00 | 50,600 | 0 |
| 18-Feb-2025 | 382.00 | 388.00 | 382.00 | 382.00 | 62,200 | 0 |
| 17-Feb-2025 | 382.00 | 384.00 | 378.00 | 382.00 | 57,700 | 0 |
| 14-Feb-2025 | 386.00 | 386.00 | 382.00 | 382.00 | 18,600 | 0 |
| 13-Feb-2025 | 378.00 | 388.00 | 378.00 | 386.00 | 155,700 | 0 |
| 12-Feb-2025 | 380.00 | 382.00 | 372.00 | 380.00 | 70,800 | 0 |
| 11-Feb-2025 | 374.00 | 382.00 | 374.00 | 378.00 | 5,200 | 0 |
| 10-Feb-2025 | 382.00 | 386.00 | 380.00 | 380.00 | 13,300 | 0 |
| 07-Feb-2025 | 380.00 | 398.00 | 380.00 | 386.00 | 135,800 | 0 |
| 06-Feb-2025 | 378.00 | 382.00 | 376.00 | 382.00 | 24,500 | 0 |
| 05-Feb-2025 | 380.00 | 380.00 | 374.00 | 380.00 | 120,200 | 0 |
| 04-Feb-2025 | 382.00 | 386.00 | 362.00 | 380.00 | 228,500 | 0 |
| 03-Feb-2025 | 388.00 | 392.00 | 380.00 | 380.00 | 34,800 | 0 |
| 31-Jan-2025 | 388.00 | 390.00 | 386.00 | 388.00 | 13,300 | 0 |
| 30-Jan-2025 | 388.00 | 390.00 | 386.00 | 386.00 | 6,000 | 0 |
| 24-Jan-2025 | 388.00 | 388.00 | 382.00 | 384.00 | 88,600 | 0 |
| 23-Jan-2025 | 392.00 | 400.00 | 380.00 | 388.00 | 87,300 | 0 |
| 22-Jan-2025 | 390.00 | 398.00 | 390.00 | 390.00 | 32,600 | 0 |
| 21-Jan-2025 | 390.00 | 398.00 | 388.00 | 390.00 | 38,300 | 0 |
| 20-Jan-2025 | 384.00 | 400.00 | 384.00 | 388.00 | 66,900 | 0 |
| 17-Jan-2025 | 384.00 | 386.00 | 380.00 | 384.00 | 25,700 | 0 |
| 16-Jan-2025 | 388.00 | 388.00 | 382.00 | 384.00 | 71,800 | 0 |
| 15-Jan-2025 | 378.00 | 400.00 | 368.00 | 388.00 | 141,100 | 0 |
| 14-Jan-2025 | 400.00 | 404.00 | 374.00 | 378.00 | 189,200 | 0 |
| 13-Jan-2025 | 408.00 | 410.00 | 400.00 | 400.00 | 80,200 | 0 |
| 10-Jan-2025 | 412.00 | 412.00 | 410.00 | 410.00 | 81,100 | 0 |
| 09-Jan-2025 | 412.00 | 414.00 | 410.00 | 410.00 | 41,800 | 0 |
| 08-Jan-2025 | 412.00 | 412.00 | 410.00 | 410.00 | 22,100 | 0 |
| 07-Jan-2025 | 412.00 | 414.00 | 410.00 | 410.00 | 52,300 | 0 |
| 06-Jan-2025 | 414.00 | 416.00 | 412.00 | 412.00 | 22,900 | 0 |
| 03-Jan-2025 | 416.00 | 420.00 | 416.00 | 416.00 | 8,000 | 0 |
| 02-Jan-2025 | 416.00 | 418.00 | 414.00 | 416.00 | 11,400 | 0 |
| 30-Dec-2024 | 414.00 | 416.00 | 414.00 | 416.00 | 2,500 | 0 |
| 27-Dec-2024 | 412.00 | 416.00 | 412.00 | 414.00 | 17,000 | 0 |
| 24-Dec-2024 | 416.00 | 416.00 | 410.00 | 414.00 | 17,900 | 0 |
| 23-Dec-2024 | 416.00 | 420.00 | 410.00 | 414.00 | 12,400 | 0 |
| 20-Dec-2024 | 416.00 | 418.00 | 410.00 | 410.00 | 46,600 | 0 |
| 19-Dec-2024 | 422.00 | 422.00 | 410.00 | 410.00 | 57,100 | 0 |
| 18-Dec-2024 | 420.00 | 426.00 | 418.00 | 424.00 | 53,100 | 0 |
| 17-Dec-2024 | 428.00 | 428.00 | 420.00 | 420.00 | 50,000 | 0 |
| 16-Dec-2024 | 428.00 | 432.00 | 420.00 | 428.00 | 333,900 | 0 |
| 13-Dec-2024 | 432.00 | 434.00 | 432.00 | 432.00 | 19,600 | 0 |
| 12-Dec-2024 | 430.00 | 434.00 | 430.00 | 432.00 | 18,600 | 0 |
| 11-Dec-2024 | 432.00 | 434.00 | 432.00 | 432.00 | 33,500 | 0 |
| 10-Dec-2024 | 432.00 | 434.00 | 430.00 | 432.00 | 43,900 | 0 |
| 09-Dec-2024 | 432.00 | 434.00 | 432.00 | 432.00 | 38,000 | 0 |
| 06-Dec-2024 | 436.00 | 436.00 | 430.00 | 432.00 | 41,000 | 0 |
| 05-Dec-2024 | 436.00 | 438.00 | 436.00 | 436.00 | 19,900 | 0 |
| 04-Dec-2024 | 436.00 | 438.00 | 434.00 | 436.00 | 32,100 | 0 |
| 03-Dec-2024 | 438.00 | 440.00 | 430.00 | 438.00 | 22,600 | 0 |
| 02-Dec-2024 | 440.00 | 440.00 | 430.00 | 438.00 | 18,100 | 0 |
| 29-Nov-2024 | 442.00 | 450.00 | 438.00 | 440.00 | 215,600 | 0 |
| 28-Nov-2024 | 428.00 | 450.00 | 428.00 | 436.00 | 46,400 | 0 |
| 26-Nov-2024 | 426.00 | 430.00 | 422.00 | 430.00 | 27,800 | 0 |
| 25-Nov-2024 | 430.00 | 430.00 | 422.00 | 424.00 | 129,800 | 0 |