| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 680.00 | 700.00 | 670.00 | 680.00 | 1,960,400 | 0 |
| 05-May-2025 | 690.00 | 705.00 | 680.00 | 680.00 | 1,841,600 | 0 |
| 02-May-2025 | 680.00 | 700.00 | 680.00 | 690.00 | 1,809,900 | 0 |
| 30-Apr-2025 | 670.00 | 750.00 | 670.00 | 680.00 | 12,370,300 | 0 |
| 29-Apr-2025 | 650.00 | 665.00 | 645.00 | 650.00 | 1,730,400 | 0 |
| 28-Apr-2025 | 640.00 | 655.00 | 640.00 | 645.00 | 2,091,000 | 0 |
| 25-Apr-2025 | 620.00 | 645.00 | 620.00 | 635.00 | 1,363,800 | 0 |
| 24-Apr-2025 | 650.00 | 650.00 | 615.00 | 615.00 | 2,076,900 | 0 |
| 23-Apr-2025 | 615.00 | 655.00 | 615.00 | 640.00 | 5,110,100 | 0 |
| 22-Apr-2025 | 600.00 | 625.00 | 600.00 | 610.00 | 3,233,400 | 0 |
| 21-Apr-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 1,286,200 | 0 |
| 17-Apr-2025 | 585.00 | 595.00 | 575.00 | 595.00 | 727,900 | 0 |
| 16-Apr-2025 | 590.00 | 600.00 | 575.00 | 585.00 | 1,364,900 | 0 |
| 15-Apr-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 898,500 | 0 |
| 14-Apr-2025 | 570.00 | 595.00 | 570.00 | 585.00 | 1,323,900 | 0 |
| 11-Apr-2025 | 560.00 | 565.00 | 545.00 | 560.00 | 573,100 | 0 |
| 10-Apr-2025 | 550.00 | 565.00 | 545.00 | 565.00 | 2,806,300 | 0 |
| 09-Apr-2025 | 530.00 | 550.00 | 520.00 | 530.00 | 2,865,900 | 0 |
| 08-Apr-2025 | 515.00 | 545.00 | 500.00 | 535.00 | 4,044,600 | 0 |
| 27-Mar-2025 | 580.00 | 585.00 | 560.00 | 570.00 | 1,740,200 | 0 |
| 26-Mar-2025 | 565.00 | 600.00 | 555.00 | 580.00 | 6,752,600 | 0 |
| 25-Mar-2025 | 510.00 | 530.00 | 505.00 | 525.00 | 1,080,900 | 0 |
| 24-Mar-2025 | 530.00 | 530.00 | 478.00 | 510.00 | 3,216,200 | 0 |
| 21-Mar-2025 | 545.00 | 545.00 | 525.00 | 530.00 | 1,540,600 | 0 |
| 20-Mar-2025 | 540.00 | 570.00 | 525.00 | 545.00 | 2,751,600 | 0 |
| 19-Mar-2025 | 540.00 | 540.00 | 530.00 | 535.00 | 678,700 | 0 |
| 18-Mar-2025 | 550.00 | 555.00 | 525.00 | 535.00 | 3,652,400 | 0 |
| 17-Mar-2025 | 540.00 | 565.00 | 535.00 | 550.00 | 699,200 | 0 |
| 14-Mar-2025 | 550.00 | 550.00 | 535.00 | 535.00 | 1,068,800 | 0 |
| 13-Mar-2025 | 560.00 | 560.00 | 545.00 | 550.00 | 1,389,900 | 0 |
| 12-Mar-2025 | 565.00 | 565.00 | 555.00 | 555.00 | 558,500 | 0 |
| 11-Mar-2025 | 570.00 | 570.00 | 555.00 | 565.00 | 1,095,400 | 0 |
| 10-Mar-2025 | 565.00 | 585.00 | 555.00 | 570.00 | 456,500 | 0 |
| 07-Mar-2025 | 560.00 | 570.00 | 555.00 | 560.00 | 721,600 | 0 |
| 06-Mar-2025 | 550.00 | 575.00 | 550.00 | 560.00 | 843,700 | 0 |
| 05-Mar-2025 | 545.00 | 565.00 | 545.00 | 550.00 | 541,800 | 0 |
| 04-Mar-2025 | 555.00 | 565.00 | 545.00 | 545.00 | 1,647,000 | 0 |
| 03-Mar-2025 | 520.00 | 570.00 | 510.00 | 555.00 | 1,324,900 | 0 |
| 28-Feb-2025 | 545.00 | 545.00 | 510.00 | 520.00 | 3,756,000 | 0 |
| 27-Feb-2025 | 565.00 | 580.00 | 545.00 | 545.00 | 4,147,900 | 0 |
| 26-Feb-2025 | 575.00 | 585.00 | 565.00 | 565.00 | 1,047,900 | 0 |
| 25-Feb-2025 | 585.00 | 585.00 | 570.00 | 575.00 | 1,096,600 | 0 |
| 24-Feb-2025 | 590.00 | 590.00 | 580.00 | 585.00 | 310,700 | 0 |
| 21-Feb-2025 | 585.00 | 600.00 | 580.00 | 590.00 | 727,800 | 0 |
| 20-Feb-2025 | 595.00 | 595.00 | 585.00 | 585.00 | 382,000 | 0 |
| 19-Feb-2025 | 605.00 | 605.00 | 585.00 | 595.00 | 1,876,700 | 0 |
| 18-Feb-2025 | 605.00 | 605.00 | 570.00 | 605.00 | 2,084,100 | 0 |
| 17-Feb-2025 | 605.00 | 610.00 | 590.00 | 600.00 | 912,200 | 0 |
| 14-Feb-2025 | 600.00 | 615.00 | 595.00 | 605.00 | 785,400 | 0 |
| 13-Feb-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 407,800 | 0 |
| 12-Feb-2025 | 590.00 | 610.00 | 585.00 | 605.00 | 600,900 | 0 |
| 11-Feb-2025 | 565.00 | 595.00 | 565.00 | 590.00 | 896,800 | 0 |
| 10-Feb-2025 | 585.00 | 595.00 | 550.00 | 570.00 | 6,950,000 | 0 |
| 07-Feb-2025 | 600.00 | 600.00 | 580.00 | 585.00 | 3,227,600 | 0 |
| 06-Feb-2025 | 610.00 | 615.00 | 590.00 | 600.00 | 2,841,700 | 0 |
| 05-Feb-2025 | 625.00 | 625.00 | 595.00 | 610.00 | 5,331,100 | 0 |
| 04-Feb-2025 | 615.00 | 630.00 | 610.00 | 625.00 | 1,287,300 | 0 |
| 03-Feb-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 894,700 | 0 |
| 31-Jan-2025 | 620.00 | 625.00 | 615.00 | 620.00 | 612,700 | 0 |
| 30-Jan-2025 | 625.00 | 630.00 | 615.00 | 620.00 | 767,000 | 0 |
| 24-Jan-2025 | 610.00 | 630.00 | 610.00 | 620.00 | 710,000 | 0 |
| 23-Jan-2025 | 620.00 | 625.00 | 610.00 | 610.00 | 1,213,700 | 0 |
| 22-Jan-2025 | 620.00 | 625.00 | 610.00 | 620.00 | 2,217,000 | 0 |
| 21-Jan-2025 | 630.00 | 635.00 | 610.00 | 620.00 | 1,581,700 | 0 |
| 20-Jan-2025 | 635.00 | 640.00 | 625.00 | 630.00 | 565,900 | 0 |
| 17-Jan-2025 | 650.00 | 650.00 | 630.00 | 635.00 | 537,800 | 0 |
| 16-Jan-2025 | 630.00 | 645.00 | 625.00 | 640.00 | 1,199,500 | 0 |
| 15-Jan-2025 | 645.00 | 645.00 | 610.00 | 630.00 | 4,154,300 | 0 |
| 14-Jan-2025 | 660.00 | 665.00 | 635.00 | 640.00 | 4,566,400 | 0 |
| 13-Jan-2025 | 655.00 | 670.00 | 655.00 | 660.00 | 778,600 | 0 |
| 10-Jan-2025 | 665.00 | 670.00 | 660.00 | 660.00 | 469,700 | 0 |
| 09-Jan-2025 | 660.00 | 670.00 | 655.00 | 665.00 | 632,200 | 0 |
| 08-Jan-2025 | 665.00 | 675.00 | 660.00 | 660.00 | 599,100 | 0 |
| 07-Jan-2025 | 675.00 | 680.00 | 665.00 | 665.00 | 543,800 | 0 |
| 06-Jan-2025 | 680.00 | 685.00 | 665.00 | 670.00 | 874,800 | 0 |
| 03-Jan-2025 | 680.00 | 680.00 | 670.00 | 680.00 | 602,600 | 0 |
| 02-Jan-2025 | 680.00 | 680.00 | 670.00 | 675.00 | 770,700 | 0 |
| 30-Dec-2024 | 685.00 | 690.00 | 670.00 | 680.00 | 522,400 | 0 |
| 27-Dec-2024 | 675.00 | 690.00 | 670.00 | 680.00 | 3,016,200 | 0 |
| 24-Dec-2024 | 665.00 | 685.00 | 665.00 | 675.00 | 1,512,300 | 0 |
| 23-Dec-2024 | 670.00 | 680.00 | 660.00 | 665.00 | 2,321,500 | 0 |
| 20-Dec-2024 | 685.00 | 685.00 | 670.00 | 670.00 | 2,226,100 | 0 |
| 19-Dec-2024 | 680.00 | 685.00 | 670.00 | 685.00 | 1,492,900 | 0 |
| 18-Dec-2024 | 690.00 | 690.00 | 680.00 | 685.00 | 580,200 | 0 |
| 17-Dec-2024 | 690.00 | 700.00 | 680.00 | 690.00 | 1,257,100 | 0 |
| 16-Dec-2024 | 705.00 | 710.00 | 675.00 | 690.00 | 2,091,900 | 0 |
| 13-Dec-2024 | 720.00 | 720.00 | 695.00 | 705.00 | 1,441,600 | 0 |
| 12-Dec-2024 | 715.00 | 720.00 | 710.00 | 710.00 | 2,020,800 | 0 |
| 11-Dec-2024 | 705.00 | 715.00 | 700.00 | 710.00 | 1,965,900 | 0 |
| 10-Dec-2024 | 700.00 | 710.00 | 695.00 | 705.00 | 1,326,800 | 0 |
| 09-Dec-2024 | 705.00 | 730.00 | 700.00 | 700.00 | 2,867,000 | 0 |
| 06-Dec-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 1,134,000 | 0 |
| 05-Dec-2024 | 700.00 | 710.00 | 695.00 | 705.00 | 2,071,800 | 0 |
| 04-Dec-2024 | 685.00 | 705.00 | 665.00 | 700.00 | 5,665,800 | 0 |
| 03-Dec-2024 | 655.00 | 685.00 | 655.00 | 675.00 | 2,238,100 | 0 |
| 02-Dec-2024 | 695.00 | 695.00 | 650.00 | 655.00 | 5,566,800 | 0 |
| 29-Nov-2024 | 700.00 | 700.00 | 685.00 | 685.00 | 1,710,400 | 0 |
| 28-Nov-2024 | 705.00 | 710.00 | 690.00 | 700.00 | 1,301,400 | 0 |
| 26-Nov-2024 | 725.00 | 730.00 | 700.00 | 705.00 | 1,772,900 | 0 |
| 25-Nov-2024 | 685.00 | 740.00 | 685.00 | 725.00 | 4,441,900 | 0 |