| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 414.00 | 416.00 | 408.00 | 410.00 | 4,603,400 | 0 |
| 05-May-2025 | 420.00 | 420.00 | 410.00 | 414.00 | 5,212,000 | 0 |
| 02-May-2025 | 414.00 | 418.00 | 412.00 | 414.00 | 4,584,500 | 0 |
| 30-Apr-2025 | 412.00 | 414.00 | 406.00 | 412.00 | 5,179,200 | 0 |
| 29-Apr-2025 | 414.00 | 420.00 | 406.00 | 412.00 | 4,345,200 | 0 |
| 28-Apr-2025 | 398.00 | 412.00 | 398.00 | 410.00 | 13,725,100 | 0 |
| 25-Apr-2025 | 396.00 | 398.00 | 394.00 | 398.00 | 2,932,600 | 0 |
| 24-Apr-2025 | 394.00 | 400.00 | 390.00 | 392.00 | 2,205,100 | 0 |
| 23-Apr-2025 | 388.00 | 394.00 | 384.00 | 392.00 | 4,013,300 | 0 |
| 22-Apr-2025 | 384.00 | 386.00 | 382.00 | 386.00 | 1,043,100 | 0 |
| 21-Apr-2025 | 388.00 | 388.00 | 382.00 | 384.00 | 1,251,600 | 0 |
| 17-Apr-2025 | 382.00 | 390.00 | 380.00 | 386.00 | 1,505,500 | 0 |
| 16-Apr-2025 | 388.00 | 392.00 | 382.00 | 382.00 | 2,973,600 | 0 |
| 15-Apr-2025 | 386.00 | 388.00 | 382.00 | 386.00 | 1,793,800 | 0 |
| 14-Apr-2025 | 376.00 | 386.00 | 374.00 | 386.00 | 4,633,900 | 0 |
| 11-Apr-2025 | 378.00 | 380.00 | 360.00 | 376.00 | 3,305,600 | 0 |
| 10-Apr-2025 | 374.00 | 384.00 | 372.00 | 378.00 | 2,625,700 | 0 |
| 09-Apr-2025 | 356.00 | 372.00 | 356.00 | 372.00 | 2,093,000 | 0 |
| 08-Apr-2025 | 366.00 | 370.00 | 346.00 | 356.00 | 5,813,300 | 0 |
| 27-Mar-2025 | 388.00 | 390.00 | 382.00 | 386.00 | 1,671,100 | 0 |
| 26-Mar-2025 | 372.00 | 384.00 | 372.00 | 384.00 | 2,296,800 | 0 |
| 25-Mar-2025 | 372.00 | 378.00 | 370.00 | 372.00 | 991,800 | 0 |
| 24-Mar-2025 | 378.00 | 386.00 | 368.00 | 370.00 | 3,440,900 | 0 |
| 21-Mar-2025 | 386.00 | 386.00 | 376.00 | 378.00 | 1,876,200 | 0 |
| 20-Mar-2025 | 378.00 | 386.00 | 378.00 | 386.00 | 2,970,600 | 0 |
| 19-Mar-2025 | 370.00 | 378.00 | 366.00 | 378.00 | 2,416,600 | 0 |
| 18-Mar-2025 | 388.00 | 388.00 | 368.00 | 370.00 | 4,476,300 | 0 |
| 17-Mar-2025 | 394.00 | 396.00 | 386.00 | 388.00 | 2,486,200 | 0 |
| 14-Mar-2025 | 394.00 | 394.00 | 386.00 | 392.00 | 2,083,700 | 0 |
| 13-Mar-2025 | 394.00 | 396.00 | 390.00 | 394.00 | 4,395,300 | 0 |
| 12-Mar-2025 | 382.00 | 392.00 | 380.00 | 390.00 | 4,254,700 | 0 |
| 11-Mar-2025 | 384.00 | 386.00 | 378.00 | 382.00 | 1,344,800 | 0 |
| 10-Mar-2025 | 392.00 | 394.00 | 384.00 | 386.00 | 2,238,900 | 0 |
| 07-Mar-2025 | 384.00 | 390.00 | 382.00 | 388.00 | 2,365,800 | 0 |
| 06-Mar-2025 | 384.00 | 388.00 | 378.00 | 384.00 | 4,448,500 | 0 |
| 05-Mar-2025 | 384.00 | 388.00 | 378.00 | 382.00 | 1,734,200 | 0 |
| 04-Mar-2025 | 390.00 | 392.00 | 380.00 | 380.00 | 3,795,800 | 0 |
| 03-Mar-2025 | 376.00 | 410.00 | 376.00 | 390.00 | 13,921,200 | 0 |
| 28-Feb-2025 | 354.00 | 364.00 | 350.00 | 356.00 | 2,232,500 | 0 |
| 27-Feb-2025 | 368.00 | 370.00 | 348.00 | 356.00 | 4,498,100 | 0 |
| 26-Feb-2025 | 366.00 | 370.00 | 364.00 | 368.00 | 1,251,400 | 0 |
| 25-Feb-2025 | 374.00 | 376.00 | 366.00 | 366.00 | 1,005,500 | 0 |
| 24-Feb-2025 | 370.00 | 374.00 | 368.00 | 374.00 | 1,941,200 | 0 |
| 21-Feb-2025 | 372.00 | 374.00 | 370.00 | 370.00 | 183,300 | 0 |
| 20-Feb-2025 | 374.00 | 374.00 | 370.00 | 372.00 | 864,300 | 0 |
| 19-Feb-2025 | 376.00 | 376.00 | 370.00 | 374.00 | 588,000 | 0 |
| 18-Feb-2025 | 372.00 | 380.00 | 370.00 | 374.00 | 1,663,700 | 0 |
| 17-Feb-2025 | 370.00 | 372.00 | 368.00 | 370.00 | 1,927,800 | 0 |
| 14-Feb-2025 | 368.00 | 372.00 | 366.00 | 372.00 | 1,237,000 | 0 |
| 13-Feb-2025 | 370.00 | 372.00 | 368.00 | 368.00 | 389,800 | 0 |
| 12-Feb-2025 | 372.00 | 374.00 | 366.00 | 370.00 | 1,587,700 | 0 |
| 11-Feb-2025 | 370.00 | 374.00 | 366.00 | 372.00 | 3,545,500 | 0 |
| 10-Feb-2025 | 368.00 | 372.00 | 366.00 | 370.00 | 733,900 | 0 |
| 07-Feb-2025 | 370.00 | 372.00 | 364.00 | 368.00 | 2,008,000 | 0 |
| 06-Feb-2025 | 376.00 | 378.00 | 366.00 | 366.00 | 1,820,000 | 0 |
| 05-Feb-2025 | 378.00 | 380.00 | 376.00 | 376.00 | 312,700 | 0 |
| 04-Feb-2025 | 378.00 | 380.00 | 372.00 | 378.00 | 1,190,500 | 0 |
| 03-Feb-2025 | 380.00 | 380.00 | 372.00 | 378.00 | 1,664,400 | 0 |
| 31-Jan-2025 | 378.00 | 382.00 | 378.00 | 380.00 | 1,880,400 | 0 |
| 30-Jan-2025 | 378.00 | 382.00 | 376.00 | 378.00 | 2,045,400 | 0 |
| 24-Jan-2025 | 380.00 | 382.00 | 376.00 | 378.00 | 2,733,200 | 0 |
| 23-Jan-2025 | 374.00 | 382.00 | 374.00 | 378.00 | 1,490,800 | 0 |
| 22-Jan-2025 | 376.00 | 378.00 | 374.00 | 374.00 | 773,800 | 0 |
| 21-Jan-2025 | 376.00 | 380.00 | 374.00 | 376.00 | 1,294,500 | 0 |
| 20-Jan-2025 | 378.00 | 382.00 | 374.00 | 376.00 | 1,159,700 | 0 |
| 17-Jan-2025 | 380.00 | 382.00 | 376.00 | 378.00 | 1,283,500 | 0 |
| 16-Jan-2025 | 384.00 | 384.00 | 378.00 | 380.00 | 662,900 | 0 |
| 15-Jan-2025 | 380.00 | 384.00 | 378.00 | 382.00 | 827,300 | 0 |
| 14-Jan-2025 | 386.00 | 388.00 | 372.00 | 380.00 | 2,781,000 | 0 |
| 13-Jan-2025 | 374.00 | 390.00 | 372.00 | 384.00 | 3,587,100 | 0 |
| 10-Jan-2025 | 370.00 | 376.00 | 370.00 | 372.00 | 1,276,800 | 0 |
| 09-Jan-2025 | 372.00 | 372.00 | 368.00 | 370.00 | 1,246,200 | 0 |
| 08-Jan-2025 | 372.00 | 374.00 | 370.00 | 372.00 | 723,600 | 0 |
| 07-Jan-2025 | 372.00 | 374.00 | 368.00 | 370.00 | 1,956,700 | 0 |
| 06-Jan-2025 | 378.00 | 380.00 | 370.00 | 372.00 | 1,232,100 | 0 |
| 03-Jan-2025 | 378.00 | 380.00 | 376.00 | 378.00 | 1,078,400 | 0 |
| 02-Jan-2025 | 378.00 | 380.00 | 376.00 | 378.00 | 672,200 | 0 |
| 30-Dec-2024 | 380.00 | 384.00 | 374.00 | 378.00 | 1,610,700 | 0 |
| 27-Dec-2024 | 374.00 | 378.00 | 372.00 | 378.00 | 306,500 | 0 |
| 24-Dec-2024 | 372.00 | 374.00 | 368.00 | 372.00 | 1,616,300 | 0 |
| 23-Dec-2024 | 368.00 | 378.00 | 368.00 | 372.00 | 1,326,600 | 0 |
| 20-Dec-2024 | 370.00 | 372.00 | 364.00 | 368.00 | 2,958,400 | 0 |
| 19-Dec-2024 | 382.00 | 382.00 | 364.00 | 370.00 | 4,821,900 | 0 |
| 18-Dec-2024 | 384.00 | 388.00 | 380.00 | 382.00 | 1,271,000 | 0 |
| 17-Dec-2024 | 392.00 | 394.00 | 384.00 | 384.00 | 3,122,700 | 0 |
| 16-Dec-2024 | 400.00 | 400.00 | 390.00 | 394.00 | 3,484,700 | 0 |
| 13-Dec-2024 | 400.00 | 404.00 | 398.00 | 400.00 | 1,773,800 | 0 |
| 12-Dec-2024 | 400.00 | 402.00 | 398.00 | 400.00 | 1,540,100 | 0 |
| 11-Dec-2024 | 404.00 | 408.00 | 398.00 | 400.00 | 1,975,900 | 0 |
| 10-Dec-2024 | 404.00 | 410.00 | 402.00 | 406.00 | 2,977,500 | 0 |
| 09-Dec-2024 | 404.00 | 406.00 | 402.00 | 404.00 | 3,432,900 | 0 |
| 06-Dec-2024 | 400.00 | 406.00 | 400.00 | 404.00 | 3,710,000 | 0 |
| 05-Dec-2024 | 398.00 | 404.00 | 398.00 | 400.00 | 2,355,700 | 0 |
| 04-Dec-2024 | 398.00 | 406.00 | 396.00 | 398.00 | 3,653,700 | 0 |
| 03-Dec-2024 | 392.00 | 400.00 | 392.00 | 396.00 | 3,474,600 | 0 |
| 02-Dec-2024 | 394.00 | 402.00 | 392.00 | 392.00 | 2,366,400 | 0 |
| 29-Nov-2024 | 390.00 | 400.00 | 390.00 | 394.00 | 4,263,100 | 0 |
| 28-Nov-2024 | 394.00 | 396.00 | 388.00 | 390.00 | 2,930,700 | 0 |
| 26-Nov-2024 | 398.00 | 398.00 | 390.00 | 394.00 | 978,600 | 0 |
| 25-Nov-2024 | 396.00 | 398.00 | 390.00 | 398.00 | 2,301,100 | 0 |