| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 890.00 | 895.00 | 880.00 | 885.00 | 893,600 | 0 |
| 05-May-2025 | 885.00 | 900.00 | 885.00 | 890.00 | 1,208,100 | 0 |
| 02-May-2025 | 880.00 | 890.00 | 875.00 | 885.00 | 1,695,400 | 0 |
| 30-Apr-2025 | 870.00 | 885.00 | 870.00 | 875.00 | 2,676,400 | 0 |
| 29-Apr-2025 | 875.00 | 875.00 | 845.00 | 850.00 | 2,443,600 | 0 |
| 28-Apr-2025 | 870.00 | 885.00 | 860.00 | 870.00 | 810,300 | 0 |
| 25-Apr-2025 | 850.00 | 870.00 | 850.00 | 865.00 | 461,700 | 0 |
| 24-Apr-2025 | 850.00 | 855.00 | 845.00 | 850.00 | 572,500 | 0 |
| 23-Apr-2025 | 850.00 | 855.00 | 845.00 | 850.00 | 279,400 | 0 |
| 22-Apr-2025 | 840.00 | 855.00 | 840.00 | 850.00 | 206,400 | 0 |
| 21-Apr-2025 | 840.00 | 845.00 | 825.00 | 840.00 | 298,700 | 0 |
| 17-Apr-2025 | 810.00 | 840.00 | 810.00 | 835.00 | 565,300 | 0 |
| 16-Apr-2025 | 810.00 | 820.00 | 800.00 | 810.00 | 596,300 | 0 |
| 15-Apr-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 580,200 | 0 |
| 14-Apr-2025 | 800.00 | 820.00 | 790.00 | 815.00 | 1,974,100 | 0 |
| 11-Apr-2025 | 790.00 | 800.00 | 790.00 | 795.00 | 752,500 | 0 |
| 10-Apr-2025 | 800.00 | 805.00 | 785.00 | 800.00 | 937,400 | 0 |
| 09-Apr-2025 | 790.00 | 790.00 | 780.00 | 780.00 | 163,700 | 0 |
| 08-Apr-2025 | 795.00 | 795.00 | 760.00 | 775.00 | 1,774,300 | 0 |
| 27-Mar-2025 | 815.00 | 825.00 | 805.00 | 820.00 | 372,800 | 0 |
| 26-Mar-2025 | 790.00 | 815.00 | 770.00 | 815.00 | 849,300 | 0 |
| 25-Mar-2025 | 805.00 | 805.00 | 760.00 | 790.00 | 918,200 | 0 |
| 24-Mar-2025 | 815.00 | 820.00 | 785.00 | 800.00 | 414,100 | 0 |
| 21-Mar-2025 | 825.00 | 825.00 | 805.00 | 805.00 | 287,500 | 0 |
| 20-Mar-2025 | 815.00 | 835.00 | 805.00 | 825.00 | 424,200 | 0 |
| 19-Mar-2025 | 800.00 | 815.00 | 800.00 | 815.00 | 522,200 | 0 |
| 18-Mar-2025 | 820.00 | 820.00 | 785.00 | 800.00 | 729,300 | 0 |
| 17-Mar-2025 | 815.00 | 820.00 | 805.00 | 820.00 | 528,000 | 0 |
| 14-Mar-2025 | 805.00 | 815.00 | 805.00 | 810.00 | 223,600 | 0 |
| 13-Mar-2025 | 810.00 | 820.00 | 795.00 | 800.00 | 465,200 | 0 |
| 12-Mar-2025 | 810.00 | 810.00 | 790.00 | 810.00 | 789,800 | 0 |
| 11-Mar-2025 | 815.00 | 830.00 | 800.00 | 810.00 | 347,000 | 0 |
| 10-Mar-2025 | 815.00 | 830.00 | 805.00 | 815.00 | 51,800 | 0 |
| 07-Mar-2025 | 815.00 | 815.00 | 810.00 | 815.00 | 450,900 | 0 |
| 06-Mar-2025 | 815.00 | 830.00 | 805.00 | 815.00 | 655,800 | 0 |
| 05-Mar-2025 | 815.00 | 825.00 | 805.00 | 815.00 | 446,200 | 0 |
| 04-Mar-2025 | 815.00 | 815.00 | 805.00 | 810.00 | 494,200 | 0 |
| 03-Mar-2025 | 800.00 | 815.00 | 790.00 | 810.00 | 1,259,300 | 0 |
| 28-Feb-2025 | 810.00 | 815.00 | 790.00 | 800.00 | 863,000 | 0 |
| 27-Feb-2025 | 825.00 | 830.00 | 800.00 | 805.00 | 1,387,500 | 0 |
| 26-Feb-2025 | 835.00 | 845.00 | 820.00 | 820.00 | 864,800 | 0 |
| 25-Feb-2025 | 845.00 | 855.00 | 830.00 | 835.00 | 1,096,900 | 0 |
| 24-Feb-2025 | 865.00 | 870.00 | 840.00 | 845.00 | 2,142,600 | 0 |
| 21-Feb-2025 | 825.00 | 845.00 | 825.00 | 835.00 | 773,800 | 0 |
| 20-Feb-2025 | 825.00 | 825.00 | 815.00 | 815.00 | 224,800 | 0 |
| 19-Feb-2025 | 825.00 | 825.00 | 815.00 | 820.00 | 323,700 | 0 |
| 18-Feb-2025 | 825.00 | 840.00 | 815.00 | 825.00 | 570,700 | 0 |
| 17-Feb-2025 | 815.00 | 830.00 | 800.00 | 815.00 | 669,000 | 0 |
| 14-Feb-2025 | 825.00 | 840.00 | 795.00 | 805.00 | 2,388,000 | 0 |
| 13-Feb-2025 | 830.00 | 830.00 | 815.00 | 825.00 | 169,700 | 0 |
| 12-Feb-2025 | 805.00 | 840.00 | 805.00 | 835.00 | 261,000 | 0 |
| 11-Feb-2025 | 810.00 | 830.00 | 800.00 | 805.00 | 437,600 | 0 |
| 10-Feb-2025 | 820.00 | 830.00 | 805.00 | 810.00 | 938,100 | 0 |
| 07-Feb-2025 | 820.00 | 830.00 | 810.00 | 825.00 | 334,100 | 0 |
| 06-Feb-2025 | 840.00 | 840.00 | 815.00 | 815.00 | 632,900 | 0 |
| 05-Feb-2025 | 835.00 | 840.00 | 830.00 | 835.00 | 120,000 | 0 |
| 04-Feb-2025 | 835.00 | 835.00 | 825.00 | 835.00 | 174,900 | 0 |
| 03-Feb-2025 | 840.00 | 845.00 | 830.00 | 835.00 | 246,000 | 0 |
| 31-Jan-2025 | 845.00 | 845.00 | 835.00 | 840.00 | 248,300 | 0 |
| 30-Jan-2025 | 850.00 | 855.00 | 835.00 | 845.00 | 574,600 | 0 |
| 24-Jan-2025 | 855.00 | 855.00 | 845.00 | 850.00 | 46,300 | 0 |
| 23-Jan-2025 | 855.00 | 860.00 | 840.00 | 855.00 | 573,700 | 0 |
| 22-Jan-2025 | 855.00 | 855.00 | 840.00 | 855.00 | 95,200 | 0 |
| 21-Jan-2025 | 845.00 | 855.00 | 835.00 | 855.00 | 312,000 | 0 |
| 20-Jan-2025 | 840.00 | 850.00 | 835.00 | 845.00 | 521,400 | 0 |
| 17-Jan-2025 | 845.00 | 845.00 | 835.00 | 845.00 | 78,300 | 0 |
| 16-Jan-2025 | 830.00 | 845.00 | 830.00 | 845.00 | 137,300 | 0 |
| 15-Jan-2025 | 830.00 | 835.00 | 825.00 | 825.00 | 332,800 | 0 |
| 14-Jan-2025 | 835.00 | 840.00 | 830.00 | 830.00 | 194,600 | 0 |
| 13-Jan-2025 | 830.00 | 845.00 | 825.00 | 835.00 | 596,500 | 0 |
| 10-Jan-2025 | 850.00 | 850.00 | 835.00 | 840.00 | 132,700 | 0 |
| 09-Jan-2025 | 850.00 | 850.00 | 835.00 | 840.00 | 174,000 | 0 |
| 08-Jan-2025 | 855.00 | 860.00 | 835.00 | 850.00 | 1,863,900 | 0 |
| 07-Jan-2025 | 860.00 | 860.00 | 845.00 | 855.00 | 113,400 | 0 |
| 06-Jan-2025 | 865.00 | 885.00 | 850.00 | 860.00 | 837,600 | 0 |
| 03-Jan-2025 | 860.00 | 870.00 | 850.00 | 865.00 | 903,200 | 0 |
| 02-Jan-2025 | 865.00 | 870.00 | 860.00 | 870.00 | 302,200 | 0 |
| 30-Dec-2024 | 855.00 | 870.00 | 855.00 | 865.00 | 300,300 | 0 |
| 27-Dec-2024 | 870.00 | 870.00 | 850.00 | 855.00 | 382,000 | 0 |
| 24-Dec-2024 | 845.00 | 865.00 | 840.00 | 860.00 | 362,000 | 0 |
| 23-Dec-2024 | 850.00 | 850.00 | 840.00 | 845.00 | 439,800 | 0 |
| 20-Dec-2024 | 845.00 | 845.00 | 835.00 | 840.00 | 248,600 | 0 |
| 19-Dec-2024 | 860.00 | 860.00 | 835.00 | 845.00 | 880,000 | 0 |
| 18-Dec-2024 | 870.00 | 870.00 | 850.00 | 855.00 | 386,800 | 0 |
| 17-Dec-2024 | 865.00 | 880.00 | 865.00 | 870.00 | 2,407,800 | 0 |
| 16-Dec-2024 | 890.00 | 890.00 | 855.00 | 870.00 | 1,627,100 | 0 |
| 13-Dec-2024 | 895.00 | 905.00 | 885.00 | 885.00 | 66,000 | 0 |
| 12-Dec-2024 | 910.00 | 915.00 | 890.00 | 900.00 | 665,900 | 0 |
| 11-Dec-2024 | 875.00 | 920.00 | 865.00 | 905.00 | 5,283,300 | 0 |
| 10-Dec-2024 | 865.00 | 875.00 | 855.00 | 870.00 | 1,696,600 | 0 |
| 09-Dec-2024 | 865.00 | 870.00 | 860.00 | 865.00 | 513,700 | 0 |
| 06-Dec-2024 | 860.00 | 870.00 | 860.00 | 865.00 | 367,800 | 0 |
| 05-Dec-2024 | 855.00 | 865.00 | 850.00 | 860.00 | 357,100 | 0 |
| 04-Dec-2024 | 850.00 | 855.00 | 850.00 | 855.00 | 266,000 | 0 |
| 03-Dec-2024 | 845.00 | 845.00 | 840.00 | 845.00 | 926,400 | 0 |
| 02-Dec-2024 | 850.00 | 850.00 | 840.00 | 845.00 | 1,342,800 | 0 |
| 29-Nov-2024 | 855.00 | 855.00 | 840.00 | 850.00 | 243,100 | 0 |
| 28-Nov-2024 | 850.00 | 860.00 | 840.00 | 850.00 | 591,700 | 0 |
| 26-Nov-2024 | 860.00 | 860.00 | 845.00 | 850.00 | 356,000 | 0 |
| 25-Nov-2024 | 860.00 | 875.00 | 845.00 | 860.00 | 2,273,000 | 0 |