| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 710.00 | 730.00 | 710.00 | 720.00 | 6,382,200 | 0 |
| 05-May-2025 | 715.00 | 730.00 | 705.00 | 705.00 | 4,130,900 | 0 |
| 02-May-2025 | 705.00 | 755.00 | 705.00 | 710.00 | 6,316,700 | 0 |
| 30-Apr-2025 | 675.00 | 700.00 | 665.00 | 690.00 | 4,665,300 | 0 |
| 29-Apr-2025 | 655.00 | 700.00 | 650.00 | 675.00 | 3,477,000 | 0 |
| 28-Apr-2025 | 665.00 | 665.00 | 650.00 | 655.00 | 964,600 | 0 |
| 25-Apr-2025 | 665.00 | 695.00 | 650.00 | 660.00 | 1,985,400 | 0 |
| 24-Apr-2025 | 670.00 | 675.00 | 660.00 | 665.00 | 1,183,400 | 0 |
| 23-Apr-2025 | 670.00 | 685.00 | 640.00 | 670.00 | 2,537,400 | 0 |
| 22-Apr-2025 | 655.00 | 670.00 | 645.00 | 670.00 | 1,016,200 | 0 |
| 21-Apr-2025 | 660.00 | 675.00 | 650.00 | 655.00 | 1,267,300 | 0 |
| 17-Apr-2025 | 650.00 | 675.00 | 650.00 | 655.00 | 2,457,400 | 0 |
| 16-Apr-2025 | 650.00 | 695.00 | 625.00 | 650.00 | 5,605,900 | 0 |
| 15-Apr-2025 | 620.00 | 650.00 | 620.00 | 645.00 | 4,245,600 | 0 |
| 14-Apr-2025 | 570.00 | 625.00 | 570.00 | 615.00 | 3,228,700 | 0 |
| 11-Apr-2025 | 555.00 | 605.00 | 550.00 | 570.00 | 1,401,100 | 0 |
| 10-Apr-2025 | 545.00 | 575.00 | 545.00 | 565.00 | 1,533,100 | 0 |
| 09-Apr-2025 | 525.00 | 540.00 | 520.00 | 530.00 | 2,248,600 | 0 |
| 08-Apr-2025 | 535.00 | 555.00 | 510.00 | 525.00 | 9,830,100 | 0 |
| 27-Mar-2025 | 565.00 | 590.00 | 555.00 | 580.00 | 1,577,400 | 0 |
| 26-Mar-2025 | 550.00 | 565.00 | 550.00 | 560.00 | 365,200 | 0 |
| 25-Mar-2025 | 540.00 | 555.00 | 535.00 | 550.00 | 911,900 | 0 |
| 24-Mar-2025 | 560.00 | 565.00 | 510.00 | 540.00 | 5,751,000 | 0 |
| 21-Mar-2025 | 570.00 | 570.00 | 555.00 | 560.00 | 1,143,300 | 0 |
| 20-Mar-2025 | 555.00 | 570.00 | 555.00 | 570.00 | 365,500 | 0 |
| 19-Mar-2025 | 560.00 | 565.00 | 555.00 | 555.00 | 318,800 | 0 |
| 18-Mar-2025 | 565.00 | 570.00 | 535.00 | 555.00 | 1,771,800 | 0 |
| 17-Mar-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 467,500 | 0 |
| 14-Mar-2025 | 565.00 | 575.00 | 560.00 | 565.00 | 536,900 | 0 |
| 13-Mar-2025 | 565.00 | 570.00 | 560.00 | 565.00 | 773,100 | 0 |
| 12-Mar-2025 | 570.00 | 575.00 | 560.00 | 565.00 | 661,400 | 0 |
| 11-Mar-2025 | 580.00 | 580.00 | 560.00 | 565.00 | 325,700 | 0 |
| 10-Mar-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 280,200 | 0 |
| 07-Mar-2025 | 575.00 | 585.00 | 570.00 | 575.00 | 725,500 | 0 |
| 06-Mar-2025 | 555.00 | 580.00 | 555.00 | 570.00 | 497,200 | 0 |
| 05-Mar-2025 | 555.00 | 570.00 | 555.00 | 560.00 | 534,800 | 0 |
| 04-Mar-2025 | 560.00 | 605.00 | 550.00 | 555.00 | 2,361,400 | 0 |
| 03-Mar-2025 | 535.00 | 605.00 | 535.00 | 560.00 | 5,393,600 | 0 |
| 28-Feb-2025 | 560.00 | 565.00 | 530.00 | 535.00 | 3,886,800 | 0 |
| 27-Feb-2025 | 585.00 | 590.00 | 560.00 | 560.00 | 2,051,500 | 0 |
| 26-Feb-2025 | 590.00 | 605.00 | 585.00 | 585.00 | 560,000 | 0 |
| 25-Feb-2025 | 610.00 | 610.00 | 585.00 | 595.00 | 899,300 | 0 |
| 24-Feb-2025 | 605.00 | 605.00 | 600.00 | 600.00 | 589,500 | 0 |
| 21-Feb-2025 | 610.00 | 610.00 | 600.00 | 605.00 | 340,800 | 0 |
| 20-Feb-2025 | 615.00 | 625.00 | 605.00 | 610.00 | 300,800 | 0 |
| 19-Feb-2025 | 605.00 | 625.00 | 600.00 | 610.00 | 992,300 | 0 |
| 18-Feb-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 411,500 | 0 |
| 17-Feb-2025 | 600.00 | 640.00 | 595.00 | 605.00 | 2,492,100 | 0 |
| 14-Feb-2025 | 610.00 | 610.00 | 590.00 | 600.00 | 294,700 | 0 |
| 13-Feb-2025 | 585.00 | 630.00 | 580.00 | 605.00 | 2,704,500 | 0 |
| 12-Feb-2025 | 580.00 | 590.00 | 575.00 | 585.00 | 874,200 | 0 |
| 11-Feb-2025 | 590.00 | 590.00 | 575.00 | 580.00 | 855,400 | 0 |
| 10-Feb-2025 | 590.00 | 595.00 | 590.00 | 590.00 | 574,700 | 0 |
| 07-Feb-2025 | 580.00 | 620.00 | 575.00 | 590.00 | 1,605,700 | 0 |
| 06-Feb-2025 | 600.00 | 645.00 | 575.00 | 575.00 | 4,804,200 | 0 |
| 05-Feb-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 2,613,000 | 0 |
| 04-Feb-2025 | 615.00 | 620.00 | 605.00 | 605.00 | 808,600 | 0 |
| 03-Feb-2025 | 610.00 | 615.00 | 605.00 | 615.00 | 1,083,200 | 0 |
| 31-Jan-2025 | 615.00 | 655.00 | 610.00 | 610.00 | 3,835,700 | 0 |
| 30-Jan-2025 | 615.00 | 620.00 | 610.00 | 615.00 | 1,234,000 | 0 |
| 24-Jan-2025 | 620.00 | 625.00 | 610.00 | 615.00 | 610,600 | 0 |
| 23-Jan-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 846,000 | 0 |
| 22-Jan-2025 | 620.00 | 620.00 | 615.00 | 620.00 | 1,272,700 | 0 |
| 21-Jan-2025 | 620.00 | 625.00 | 610.00 | 620.00 | 2,033,100 | 0 |
| 20-Jan-2025 | 625.00 | 625.00 | 615.00 | 620.00 | 1,126,900 | 0 |
| 17-Jan-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 903,900 | 0 |
| 16-Jan-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 689,000 | 0 |
| 15-Jan-2025 | 615.00 | 620.00 | 610.00 | 620.00 | 485,700 | 0 |
| 14-Jan-2025 | 615.00 | 625.00 | 615.00 | 615.00 | 560,100 | 0 |
| 13-Jan-2025 | 615.00 | 620.00 | 610.00 | 615.00 | 1,006,500 | 0 |
| 10-Jan-2025 | 620.00 | 620.00 | 610.00 | 620.00 | 589,700 | 0 |
| 09-Jan-2025 | 620.00 | 625.00 | 615.00 | 615.00 | 222,400 | 0 |
| 08-Jan-2025 | 625.00 | 625.00 | 615.00 | 615.00 | 210,900 | 0 |
| 07-Jan-2025 | 630.00 | 630.00 | 620.00 | 625.00 | 440,600 | 0 |
| 06-Jan-2025 | 615.00 | 670.00 | 615.00 | 630.00 | 1,906,600 | 0 |
| 03-Jan-2025 | 625.00 | 625.00 | 615.00 | 615.00 | 551,200 | 0 |
| 02-Jan-2025 | 625.00 | 625.00 | 615.00 | 620.00 | 351,800 | 0 |
| 30-Dec-2024 | 620.00 | 630.00 | 615.00 | 615.00 | 985,300 | 0 |
| 27-Dec-2024 | 620.00 | 625.00 | 615.00 | 615.00 | 375,600 | 0 |
| 24-Dec-2024 | 625.00 | 625.00 | 615.00 | 620.00 | 427,800 | 0 |
| 23-Dec-2024 | 615.00 | 650.00 | 610.00 | 620.00 | 1,004,400 | 0 |
| 20-Dec-2024 | 610.00 | 615.00 | 605.00 | 615.00 | 932,600 | 0 |
| 19-Dec-2024 | 625.00 | 625.00 | 600.00 | 610.00 | 2,631,400 | 0 |
| 18-Dec-2024 | 625.00 | 630.00 | 615.00 | 625.00 | 599,900 | 0 |
| 17-Dec-2024 | 635.00 | 635.00 | 620.00 | 625.00 | 2,264,600 | 0 |
| 16-Dec-2024 | 635.00 | 640.00 | 630.00 | 635.00 | 884,400 | 0 |
| 13-Dec-2024 | 635.00 | 655.00 | 630.00 | 640.00 | 936,100 | 0 |
| 12-Dec-2024 | 635.00 | 645.00 | 630.00 | 635.00 | 1,461,400 | 0 |
| 11-Dec-2024 | 640.00 | 645.00 | 630.00 | 635.00 | 1,192,600 | 0 |
| 10-Dec-2024 | 635.00 | 640.00 | 630.00 | 640.00 | 1,273,800 | 0 |
| 09-Dec-2024 | 640.00 | 640.00 | 625.00 | 630.00 | 1,509,000 | 0 |
| 06-Dec-2024 | 645.00 | 645.00 | 635.00 | 640.00 | 739,100 | 0 |
| 05-Dec-2024 | 640.00 | 645.00 | 635.00 | 645.00 | 700,500 | 0 |
| 04-Dec-2024 | 625.00 | 640.00 | 625.00 | 640.00 | 1,471,900 | 0 |
| 03-Dec-2024 | 625.00 | 630.00 | 615.00 | 625.00 | 1,123,700 | 0 |
| 02-Dec-2024 | 635.00 | 640.00 | 610.00 | 620.00 | 4,669,800 | 0 |
| 29-Nov-2024 | 630.00 | 635.00 | 620.00 | 635.00 | 695,200 | 0 |
| 28-Nov-2024 | 635.00 | 640.00 | 630.00 | 630.00 | 827,900 | 0 |
| 26-Nov-2024 | 640.00 | 640.00 | 635.00 | 635.00 | 781,400 | 0 |
| 25-Nov-2024 | 645.00 | 645.00 | 635.00 | 640.00 | 1,082,600 | 0 |