| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 580.00 | 590.00 | 575.00 | 575.00 | 14,500,100 | 0 |
| 05-May-2025 | 580.00 | 585.00 | 570.00 | 580.00 | 12,443,600 | 0 |
| 02-May-2025 | 570.00 | 585.00 | 550.00 | 585.00 | 23,932,100 | 0 |
| 30-Apr-2025 | 595.00 | 595.00 | 570.00 | 570.00 | 48,310,900 | 0 |
| 29-Apr-2025 | 570.00 | 600.00 | 570.00 | 590.00 | 33,430,300 | 0 |
| 28-Apr-2025 | 560.00 | 575.00 | 560.00 | 565.00 | 14,286,800 | 0 |
| 25-Apr-2025 | 550.00 | 560.00 | 545.00 | 555.00 | 8,861,600 | 0 |
| 24-Apr-2025 | 555.00 | 555.00 | 540.00 | 545.00 | 14,932,300 | 0 |
| 23-Apr-2025 | 540.00 | 560.00 | 540.00 | 550.00 | 23,731,700 | 0 |
| 22-Apr-2025 | 540.00 | 545.00 | 530.00 | 540.00 | 10,944,300 | 0 |
| 21-Apr-2025 | 540.00 | 550.00 | 530.00 | 535.00 | 16,354,000 | 0 |
| 17-Apr-2025 | 520.00 | 545.00 | 520.00 | 535.00 | 21,081,200 | 0 |
| 16-Apr-2025 | 525.00 | 535.00 | 515.00 | 515.00 | 11,847,900 | 0 |
| 15-Apr-2025 | 525.00 | 545.00 | 520.00 | 525.00 | 36,200,200 | 0 |
| 14-Apr-2025 | 510.00 | 530.00 | 505.00 | 525.00 | 16,640,400 | 0 |
| 11-Apr-2025 | 515.00 | 515.00 | 500.00 | 510.00 | 8,000,100 | 0 |
| 10-Apr-2025 | 482.00 | 520.00 | 482.00 | 515.00 | 33,929,200 | 0 |
| 09-Apr-2025 | 458.00 | 478.00 | 456.00 | 468.00 | 21,717,500 | 0 |
| 08-Apr-2025 | 476.00 | 476.00 | 442.00 | 460.00 | 45,418,600 | 0 |
| 27-Mar-2025 | 520.00 | 530.00 | 505.00 | 505.00 | 23,405,500 | 0 |
| 26-Mar-2025 | 510.00 | 535.00 | 510.00 | 525.00 | 20,108,100 | 0 |
| 25-Mar-2025 | 510.00 | 515.00 | 505.00 | 505.00 | 6,766,100 | 0 |
| 24-Mar-2025 | 520.00 | 525.00 | 500.00 | 505.00 | 19,336,300 | 0 |
| 21-Mar-2025 | 520.00 | 525.00 | 505.00 | 525.00 | 41,944,000 | 0 |
| 20-Mar-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 10,863,100 | 0 |
| 19-Mar-2025 | 510.00 | 540.00 | 510.00 | 520.00 | 18,248,600 | 0 |
| 18-Mar-2025 | 520.00 | 520.00 | 496.00 | 515.00 | 30,919,100 | 0 |
| 17-Mar-2025 | 505.00 | 520.00 | 505.00 | 520.00 | 11,478,200 | 0 |
| 14-Mar-2025 | 515.00 | 525.00 | 505.00 | 505.00 | 20,115,100 | 0 |
| 13-Mar-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 8,515,100 | 0 |
| 12-Mar-2025 | 510.00 | 520.00 | 505.00 | 510.00 | 14,527,300 | 0 |
| 11-Mar-2025 | 520.00 | 520.00 | 505.00 | 510.00 | 22,623,100 | 0 |
| 10-Mar-2025 | 540.00 | 540.00 | 520.00 | 525.00 | 26,588,300 | 0 |
| 07-Mar-2025 | 535.00 | 545.00 | 530.00 | 535.00 | 19,905,000 | 0 |
| 06-Mar-2025 | 545.00 | 555.00 | 535.00 | 535.00 | 27,019,800 | 0 |
| 05-Mar-2025 | 535.00 | 550.00 | 535.00 | 545.00 | 15,913,200 | 0 |
| 04-Mar-2025 | 550.00 | 550.00 | 530.00 | 535.00 | 18,106,800 | 0 |
| 03-Mar-2025 | 525.00 | 555.00 | 525.00 | 555.00 | 22,580,100 | 0 |
| 28-Feb-2025 | 555.00 | 555.00 | 520.00 | 520.00 | 34,037,100 | 0 |
| 27-Feb-2025 | 570.00 | 570.00 | 550.00 | 555.00 | 20,352,600 | 0 |
| 26-Feb-2025 | 570.00 | 575.00 | 560.00 | 570.00 | 17,220,400 | 0 |
| 25-Feb-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 14,195,400 | 0 |
| 24-Feb-2025 | 600.00 | 600.00 | 570.00 | 580.00 | 39,951,000 | 0 |
| 21-Feb-2025 | 610.00 | 610.00 | 590.00 | 595.00 | 21,462,300 | 0 |
| 20-Feb-2025 | 605.00 | 610.00 | 600.00 | 610.00 | 11,961,500 | 0 |
| 19-Feb-2025 | 625.00 | 625.00 | 600.00 | 600.00 | 35,321,700 | 0 |
| 18-Feb-2025 | 625.00 | 630.00 | 610.00 | 625.00 | 26,983,200 | 0 |
| 17-Feb-2025 | 610.00 | 630.00 | 610.00 | 630.00 | 14,222,400 | 0 |
| 14-Feb-2025 | 605.00 | 625.00 | 605.00 | 615.00 | 15,679,900 | 0 |
| 13-Feb-2025 | 605.00 | 615.00 | 600.00 | 610.00 | 16,766,300 | 0 |
| 12-Feb-2025 | 595.00 | 610.00 | 590.00 | 610.00 | 21,125,200 | 0 |
| 11-Feb-2025 | 615.00 | 620.00 | 585.00 | 595.00 | 34,339,700 | 0 |
| 10-Feb-2025 | 625.00 | 625.00 | 615.00 | 615.00 | 10,796,100 | 0 |
| 07-Feb-2025 | 625.00 | 630.00 | 615.00 | 630.00 | 14,731,600 | 0 |
| 06-Feb-2025 | 625.00 | 630.00 | 615.00 | 630.00 | 18,606,300 | 0 |
| 05-Feb-2025 | 630.00 | 630.00 | 610.00 | 630.00 | 41,327,800 | 0 |
| 04-Feb-2025 | 630.00 | 635.00 | 620.00 | 630.00 | 15,690,400 | 0 |
| 03-Feb-2025 | 635.00 | 640.00 | 615.00 | 630.00 | 48,693,900 | 0 |
| 31-Jan-2025 | 670.00 | 675.00 | 635.00 | 635.00 | 41,675,400 | 0 |
| 30-Jan-2025 | 680.00 | 680.00 | 655.00 | 670.00 | 29,237,400 | 0 |
| 24-Jan-2025 | 695.00 | 695.00 | 675.00 | 680.00 | 20,095,800 | 0 |
| 23-Jan-2025 | 680.00 | 700.00 | 680.00 | 695.00 | 30,097,200 | 0 |
| 22-Jan-2025 | 670.00 | 690.00 | 660.00 | 685.00 | 32,340,000 | 0 |
| 21-Jan-2025 | 665.00 | 675.00 | 660.00 | 670.00 | 13,325,100 | 0 |
| 20-Jan-2025 | 670.00 | 680.00 | 655.00 | 665.00 | 23,345,600 | 0 |
| 17-Jan-2025 | 680.00 | 680.00 | 655.00 | 660.00 | 26,940,700 | 0 |
| 16-Jan-2025 | 695.00 | 700.00 | 670.00 | 680.00 | 22,507,300 | 0 |
| 15-Jan-2025 | 645.00 | 680.00 | 645.00 | 675.00 | 23,115,900 | 0 |
| 14-Jan-2025 | 650.00 | 655.00 | 635.00 | 645.00 | 19,201,800 | 0 |
| 13-Jan-2025 | 670.00 | 670.00 | 650.00 | 650.00 | 27,693,100 | 0 |
| 10-Jan-2025 | 670.00 | 675.00 | 655.00 | 675.00 | 20,080,500 | 0 |
| 09-Jan-2025 | 670.00 | 675.00 | 650.00 | 670.00 | 29,486,900 | 0 |
| 08-Jan-2025 | 695.00 | 695.00 | 660.00 | 675.00 | 35,253,200 | 0 |
| 07-Jan-2025 | 695.00 | 700.00 | 675.00 | 695.00 | 15,237,000 | 0 |
| 06-Jan-2025 | 725.00 | 725.00 | 690.00 | 700.00 | 33,181,200 | 0 |
| 03-Jan-2025 | 670.00 | 730.00 | 670.00 | 720.00 | 98,877,000 | 0 |
| 02-Jan-2025 | 655.00 | 655.00 | 630.00 | 640.00 | 21,166,100 | 0 |
| 30-Dec-2024 | 635.00 | 660.00 | 625.00 | 655.00 | 47,671,600 | 0 |
| 27-Dec-2024 | 625.00 | 660.00 | 625.00 | 635.00 | 51,169,200 | 0 |
| 24-Dec-2024 | 620.00 | 630.00 | 610.00 | 620.00 | 51,190,000 | 0 |
| 23-Dec-2024 | 620.00 | 635.00 | 610.00 | 615.00 | 45,412,800 | 0 |
| 20-Dec-2024 | 650.00 | 660.00 | 610.00 | 610.00 | 115,484,800 | 0 |
| 19-Dec-2024 | 655.00 | 660.00 | 640.00 | 650.00 | 30,189,700 | 0 |
| 18-Dec-2024 | 680.00 | 680.00 | 660.00 | 660.00 | 28,509,500 | 0 |
| 17-Dec-2024 | 675.00 | 680.00 | 665.00 | 680.00 | 28,848,900 | 0 |
| 16-Dec-2024 | 695.00 | 695.00 | 670.00 | 680.00 | 35,308,800 | 0 |
| 13-Dec-2024 | 690.00 | 700.00 | 685.00 | 690.00 | 21,436,000 | 0 |
| 12-Dec-2024 | 710.00 | 710.00 | 680.00 | 685.00 | 83,606,700 | 0 |
| 11-Dec-2024 | 725.00 | 725.00 | 710.00 | 715.00 | 25,135,300 | 0 |
| 10-Dec-2024 | 730.00 | 740.00 | 715.00 | 720.00 | 18,021,800 | 0 |
| 09-Dec-2024 | 715.00 | 735.00 | 710.00 | 730.00 | 19,316,400 | 0 |
| 06-Dec-2024 | 720.00 | 720.00 | 700.00 | 710.00 | 30,148,000 | 0 |
| 05-Dec-2024 | 710.00 | 730.00 | 705.00 | 720.00 | 26,626,600 | 0 |
| 04-Dec-2024 | 690.00 | 715.00 | 690.00 | 710.00 | 38,166,500 | 0 |
| 03-Dec-2024 | 690.00 | 700.00 | 680.00 | 690.00 | 19,581,000 | 0 |
| 02-Dec-2024 | 705.00 | 710.00 | 690.00 | 690.00 | 22,077,800 | 0 |
| 29-Nov-2024 | 705.00 | 710.00 | 700.00 | 705.00 | 13,518,800 | 0 |
| 28-Nov-2024 | 705.00 | 710.00 | 695.00 | 705.00 | 17,953,300 | 0 |
| 26-Nov-2024 | 705.00 | 715.00 | 700.00 | 705.00 | 21,267,200 | 0 |
| 25-Nov-2024 | 720.00 | 730.00 | 705.00 | 705.00 | 33,122,200 | 0 |