| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 535.00 | 550.00 | 535.00 | 535.00 | 69,575,900 | 0 |
| 05-May-2025 | 560.00 | 560.00 | 530.00 | 535.00 | 162,598,900 | 0 |
| 02-May-2025 | 595.00 | 600.00 | 560.00 | 560.00 | 81,907,500 | 0 |
| 30-Apr-2025 | 595.00 | 595.00 | 580.00 | 595.00 | 38,133,100 | 0 |
| 29-Apr-2025 | 570.00 | 595.00 | 570.00 | 590.00 | 63,797,700 | 0 |
| 28-Apr-2025 | 580.00 | 590.00 | 560.00 | 565.00 | 50,119,000 | 0 |
| 25-Apr-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 21,341,500 | 0 |
| 24-Apr-2025 | 560.00 | 570.00 | 560.00 | 570.00 | 17,298,600 | 0 |
| 23-Apr-2025 | 555.00 | 570.00 | 555.00 | 560.00 | 21,990,500 | 0 |
| 22-Apr-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 21,642,200 | 0 |
| 21-Apr-2025 | 555.00 | 560.00 | 550.00 | 560.00 | 15,835,800 | 0 |
| 17-Apr-2025 | 545.00 | 560.00 | 540.00 | 550.00 | 37,183,600 | 0 |
| 16-Apr-2025 | 560.00 | 560.00 | 545.00 | 545.00 | 32,642,000 | 0 |
| 15-Apr-2025 | 570.00 | 575.00 | 550.00 | 555.00 | 28,744,200 | 0 |
| 14-Apr-2025 | 555.00 | 575.00 | 550.00 | 570.00 | 26,523,700 | 0 |
| 11-Apr-2025 | 555.00 | 560.00 | 545.00 | 555.00 | 16,657,900 | 0 |
| 10-Apr-2025 | 535.00 | 560.00 | 535.00 | 550.00 | 39,556,300 | 0 |
| 09-Apr-2025 | 530.00 | 540.00 | 520.00 | 525.00 | 28,524,600 | 0 |
| 08-Apr-2025 | 535.00 | 540.00 | 515.00 | 530.00 | 37,944,500 | 0 |
| 27-Mar-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 14,685,300 | 0 |
| 26-Mar-2025 | 560.00 | 565.00 | 555.00 | 555.00 | 25,161,500 | 0 |
| 25-Mar-2025 | 565.00 | 570.00 | 550.00 | 560.00 | 13,691,200 | 0 |
| 24-Mar-2025 | 560.00 | 565.00 | 535.00 | 565.00 | 22,820,900 | 0 |
| 21-Mar-2025 | 575.00 | 575.00 | 555.00 | 560.00 | 18,551,100 | 0 |
| 20-Mar-2025 | 550.00 | 575.00 | 550.00 | 570.00 | 18,543,100 | 0 |
| 19-Mar-2025 | 545.00 | 555.00 | 540.00 | 545.00 | 14,178,600 | 0 |
| 18-Mar-2025 | 550.00 | 550.00 | 515.00 | 545.00 | 50,127,600 | 0 |
| 17-Mar-2025 | 545.00 | 555.00 | 535.00 | 540.00 | 17,140,900 | 0 |
| 14-Mar-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 27,942,600 | 0 |
| 13-Mar-2025 | 560.00 | 565.00 | 550.00 | 555.00 | 15,137,200 | 0 |
| 12-Mar-2025 | 560.00 | 570.00 | 550.00 | 560.00 | 24,198,500 | 0 |
| 11-Mar-2025 | 565.00 | 570.00 | 555.00 | 560.00 | 11,782,700 | 0 |
| 10-Mar-2025 | 580.00 | 585.00 | 560.00 | 565.00 | 35,958,100 | 0 |
| 07-Mar-2025 | 600.00 | 615.00 | 575.00 | 575.00 | 67,111,200 | 0 |
| 06-Mar-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 8,795,200 | 0 |
| 05-Mar-2025 | 565.00 | 580.00 | 560.00 | 570.00 | 16,101,200 | 0 |
| 04-Mar-2025 | 575.00 | 580.00 | 555.00 | 565.00 | 14,731,800 | 0 |
| 03-Mar-2025 | 560.00 | 580.00 | 560.00 | 575.00 | 13,077,500 | 0 |
| 28-Feb-2025 | 590.00 | 590.00 | 550.00 | 555.00 | 27,401,400 | 0 |
| 27-Feb-2025 | 600.00 | 600.00 | 565.00 | 590.00 | 21,618,100 | 0 |
| 26-Feb-2025 | 615.00 | 630.00 | 580.00 | 600.00 | 39,368,600 | 0 |
| 25-Feb-2025 | 605.00 | 620.00 | 595.00 | 615.00 | 28,588,600 | 0 |
| 24-Feb-2025 | 600.00 | 605.00 | 595.00 | 605.00 | 6,980,700 | 0 |
| 21-Feb-2025 | 600.00 | 605.00 | 595.00 | 600.00 | 5,662,700 | 0 |
| 20-Feb-2025 | 610.00 | 610.00 | 595.00 | 600.00 | 11,979,800 | 0 |
| 19-Feb-2025 | 610.00 | 615.00 | 600.00 | 610.00 | 9,788,900 | 0 |
| 18-Feb-2025 | 615.00 | 620.00 | 605.00 | 610.00 | 8,875,600 | 0 |
| 17-Feb-2025 | 620.00 | 620.00 | 605.00 | 615.00 | 12,205,000 | 0 |
| 14-Feb-2025 | 620.00 | 620.00 | 600.00 | 620.00 | 30,289,800 | 0 |
| 13-Feb-2025 | 590.00 | 620.00 | 590.00 | 615.00 | 72,312,000 | 0 |
| 12-Feb-2025 | 550.00 | 590.00 | 550.00 | 580.00 | 33,062,600 | 0 |
| 11-Feb-2025 | 555.00 | 560.00 | 550.00 | 550.00 | 7,768,000 | 0 |
| 10-Feb-2025 | 565.00 | 570.00 | 555.00 | 555.00 | 10,500,900 | 0 |
| 07-Feb-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 11,535,400 | 0 |
| 06-Feb-2025 | 570.00 | 575.00 | 550.00 | 555.00 | 13,451,200 | 0 |
| 05-Feb-2025 | 580.00 | 580.00 | 565.00 | 565.00 | 7,891,000 | 0 |
| 04-Feb-2025 | 580.00 | 580.00 | 570.00 | 575.00 | 3,335,000 | 0 |
| 03-Feb-2025 | 575.00 | 585.00 | 560.00 | 580.00 | 15,863,500 | 0 |
| 31-Jan-2025 | 580.00 | 580.00 | 570.00 | 575.00 | 5,020,000 | 0 |
| 30-Jan-2025 | 570.00 | 580.00 | 570.00 | 580.00 | 7,073,600 | 0 |
| 24-Jan-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 10,954,100 | 0 |
| 23-Jan-2025 | 585.00 | 585.00 | 570.00 | 570.00 | 11,776,000 | 0 |
| 22-Jan-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 22,434,500 | 0 |
| 21-Jan-2025 | 585.00 | 590.00 | 575.00 | 590.00 | 9,649,700 | 0 |
| 20-Jan-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 17,803,800 | 0 |
| 17-Jan-2025 | 595.00 | 595.00 | 590.00 | 595.00 | 3,554,300 | 0 |
| 16-Jan-2025 | 590.00 | 600.00 | 590.00 | 590.00 | 6,222,200 | 0 |
| 15-Jan-2025 | 590.00 | 595.00 | 585.00 | 590.00 | 10,730,500 | 0 |
| 14-Jan-2025 | 605.00 | 605.00 | 585.00 | 590.00 | 12,104,800 | 0 |
| 13-Jan-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 17,848,500 | 0 |
| 10-Jan-2025 | 610.00 | 610.00 | 600.00 | 605.00 | 12,935,000 | 0 |
| 09-Jan-2025 | 595.00 | 615.00 | 590.00 | 610.00 | 31,534,600 | 0 |
| 08-Jan-2025 | 585.00 | 595.00 | 580.00 | 595.00 | 10,952,900 | 0 |
| 07-Jan-2025 | 585.00 | 590.00 | 575.00 | 585.00 | 7,953,500 | 0 |
| 06-Jan-2025 | 580.00 | 585.00 | 575.00 | 585.00 | 8,841,400 | 0 |
| 03-Jan-2025 | 585.00 | 590.00 | 575.00 | 580.00 | 4,395,000 | 0 |
| 02-Jan-2025 | 590.00 | 595.00 | 580.00 | 585.00 | 6,955,600 | 0 |
| 30-Dec-2024 | 575.00 | 590.00 | 570.00 | 590.00 | 14,432,600 | 0 |
| 27-Dec-2024 | 555.00 | 575.00 | 555.00 | 570.00 | 6,533,400 | 0 |
| 24-Dec-2024 | 570.00 | 575.00 | 550.00 | 555.00 | 10,217,700 | 0 |
| 23-Dec-2024 | 570.00 | 585.00 | 560.00 | 570.00 | 15,860,500 | 0 |
| 20-Dec-2024 | 540.00 | 570.00 | 540.00 | 570.00 | 8,794,900 | 0 |
| 19-Dec-2024 | 560.00 | 565.00 | 535.00 | 540.00 | 25,862,700 | 0 |
| 18-Dec-2024 | 575.00 | 575.00 | 560.00 | 560.00 | 19,146,600 | 0 |
| 17-Dec-2024 | 575.00 | 585.00 | 565.00 | 570.00 | 21,390,400 | 0 |
| 16-Dec-2024 | 585.00 | 585.00 | 570.00 | 575.00 | 24,305,600 | 0 |
| 13-Dec-2024 | 580.00 | 585.00 | 580.00 | 585.00 | 12,492,400 | 0 |
| 12-Dec-2024 | 585.00 | 590.00 | 580.00 | 580.00 | 10,271,800 | 0 |
| 11-Dec-2024 | 585.00 | 590.00 | 580.00 | 585.00 | 19,801,300 | 0 |
| 10-Dec-2024 | 585.00 | 585.00 | 575.00 | 580.00 | 19,121,400 | 0 |
| 09-Dec-2024 | 580.00 | 585.00 | 580.00 | 585.00 | 7,770,900 | 0 |
| 06-Dec-2024 | 580.00 | 585.00 | 575.00 | 580.00 | 13,704,200 | 0 |
| 05-Dec-2024 | 580.00 | 590.00 | 580.00 | 585.00 | 3,381,100 | 0 |
| 04-Dec-2024 | 580.00 | 590.00 | 580.00 | 580.00 | 9,563,500 | 0 |
| 03-Dec-2024 | 585.00 | 590.00 | 580.00 | 580.00 | 14,839,600 | 0 |
| 02-Dec-2024 | 575.00 | 590.00 | 570.00 | 580.00 | 21,439,600 | 0 |
| 29-Nov-2024 | 580.00 | 590.00 | 575.00 | 575.00 | 11,723,700 | 0 |
| 28-Nov-2024 | 580.00 | 585.00 | 575.00 | 580.00 | 16,470,800 | 0 |
| 26-Nov-2024 | 585.00 | 590.00 | 580.00 | 580.00 | 13,261,400 | 0 |
| 25-Nov-2024 | 570.00 | 590.00 | 570.00 | 580.00 | 18,543,600 | 0 |