| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 705.00 | 705.00 | 690.00 | 695.00 | 13,710,200 | 0 |
| 05-May-2025 | 705.00 | 710.00 | 695.00 | 705.00 | 10,806,300 | 0 |
| 02-May-2025 | 705.00 | 710.00 | 690.00 | 700.00 | 19,395,500 | 0 |
| 30-Apr-2025 | 700.00 | 750.00 | 685.00 | 705.00 | 70,711,500 | 0 |
| 29-Apr-2025 | 660.00 | 700.00 | 655.00 | 700.00 | 20,759,900 | 0 |
| 28-Apr-2025 | 655.00 | 660.00 | 635.00 | 655.00 | 9,892,500 | 0 |
| 25-Apr-2025 | 650.00 | 675.00 | 645.00 | 650.00 | 13,342,200 | 0 |
| 24-Apr-2025 | 630.00 | 650.00 | 625.00 | 645.00 | 7,705,700 | 0 |
| 23-Apr-2025 | 625.00 | 635.00 | 620.00 | 620.00 | 6,326,900 | 0 |
| 22-Apr-2025 | 615.00 | 625.00 | 610.00 | 620.00 | 5,325,700 | 0 |
| 21-Apr-2025 | 630.00 | 645.00 | 615.00 | 615.00 | 5,541,300 | 0 |
| 17-Apr-2025 | 605.00 | 630.00 | 605.00 | 630.00 | 5,832,000 | 0 |
| 16-Apr-2025 | 605.00 | 615.00 | 600.00 | 610.00 | 6,167,900 | 0 |
| 15-Apr-2025 | 605.00 | 615.00 | 600.00 | 600.00 | 6,569,900 | 0 |
| 14-Apr-2025 | 605.00 | 620.00 | 600.00 | 600.00 | 9,951,000 | 0 |
| 11-Apr-2025 | 590.00 | 605.00 | 585.00 | 600.00 | 5,230,800 | 0 |
| 10-Apr-2025 | 575.00 | 615.00 | 575.00 | 595.00 | 8,969,100 | 0 |
| 09-Apr-2025 | 560.00 | 570.00 | 550.00 | 560.00 | 2,152,100 | 0 |
| 08-Apr-2025 | 505.00 | 565.00 | 505.00 | 555.00 | 8,438,600 | 0 |
| 27-Mar-2025 | 585.00 | 595.00 | 575.00 | 585.00 | 1,917,000 | 0 |
| 26-Mar-2025 | 570.00 | 590.00 | 565.00 | 585.00 | 6,774,700 | 0 |
| 25-Mar-2025 | 575.00 | 600.00 | 555.00 | 565.00 | 13,670,200 | 0 |
| 24-Mar-2025 | 535.00 | 560.00 | 505.00 | 550.00 | 6,221,000 | 0 |
| 21-Mar-2025 | 545.00 | 545.00 | 535.00 | 540.00 | 2,012,800 | 0 |
| 20-Mar-2025 | 555.00 | 565.00 | 525.00 | 545.00 | 6,531,000 | 0 |
| 19-Mar-2025 | 550.00 | 570.00 | 535.00 | 555.00 | 4,147,100 | 0 |
| 18-Mar-2025 | 560.00 | 565.00 | 525.00 | 545.00 | 5,714,700 | 0 |
| 17-Mar-2025 | 565.00 | 570.00 | 550.00 | 560.00 | 2,758,300 | 0 |
| 14-Mar-2025 | 575.00 | 575.00 | 550.00 | 565.00 | 2,741,600 | 0 |
| 13-Mar-2025 | 575.00 | 580.00 | 555.00 | 565.00 | 2,563,100 | 0 |
| 12-Mar-2025 | 565.00 | 590.00 | 565.00 | 565.00 | 2,500,400 | 0 |
| 11-Mar-2025 | 585.00 | 600.00 | 560.00 | 565.00 | 2,831,100 | 0 |
| 10-Mar-2025 | 585.00 | 590.00 | 580.00 | 585.00 | 1,070,400 | 0 |
| 07-Mar-2025 | 580.00 | 590.00 | 575.00 | 580.00 | 797,400 | 0 |
| 06-Mar-2025 | 585.00 | 590.00 | 575.00 | 575.00 | 2,557,100 | 0 |
| 05-Mar-2025 | 570.00 | 590.00 | 570.00 | 575.00 | 2,291,900 | 0 |
| 04-Mar-2025 | 595.00 | 595.00 | 565.00 | 570.00 | 3,747,300 | 0 |
| 03-Mar-2025 | 540.00 | 600.00 | 540.00 | 595.00 | 8,281,900 | 0 |
| 28-Feb-2025 | 570.00 | 580.00 | 535.00 | 540.00 | 7,939,500 | 0 |
| 27-Feb-2025 | 585.00 | 600.00 | 570.00 | 575.00 | 3,412,800 | 0 |
| 26-Feb-2025 | 590.00 | 600.00 | 580.00 | 585.00 | 4,475,000 | 0 |
| 25-Feb-2025 | 605.00 | 610.00 | 590.00 | 595.00 | 3,487,700 | 0 |
| 24-Feb-2025 | 610.00 | 610.00 | 600.00 | 605.00 | 1,912,900 | 0 |
| 21-Feb-2025 | 605.00 | 610.00 | 600.00 | 605.00 | 2,777,500 | 0 |
| 20-Feb-2025 | 615.00 | 620.00 | 605.00 | 605.00 | 2,015,100 | 0 |
| 19-Feb-2025 | 620.00 | 625.00 | 605.00 | 610.00 | 1,996,000 | 0 |
| 18-Feb-2025 | 615.00 | 625.00 | 610.00 | 615.00 | 1,606,700 | 0 |
| 17-Feb-2025 | 605.00 | 615.00 | 605.00 | 615.00 | 2,348,600 | 0 |
| 14-Feb-2025 | 610.00 | 620.00 | 605.00 | 605.00 | 1,598,400 | 0 |
| 13-Feb-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 663,300 | 0 |
| 12-Feb-2025 | 605.00 | 615.00 | 605.00 | 605.00 | 1,817,600 | 0 |
| 11-Feb-2025 | 610.00 | 615.00 | 605.00 | 605.00 | 1,830,800 | 0 |
| 10-Feb-2025 | 615.00 | 620.00 | 600.00 | 610.00 | 3,575,400 | 0 |
| 07-Feb-2025 | 620.00 | 620.00 | 600.00 | 610.00 | 3,910,900 | 0 |
| 06-Feb-2025 | 630.00 | 635.00 | 620.00 | 620.00 | 4,470,600 | 0 |
| 05-Feb-2025 | 620.00 | 635.00 | 620.00 | 625.00 | 2,514,900 | 0 |
| 04-Feb-2025 | 630.00 | 635.00 | 620.00 | 620.00 | 4,177,000 | 0 |
| 03-Feb-2025 | 630.00 | 630.00 | 615.00 | 625.00 | 5,219,200 | 0 |
| 31-Jan-2025 | 620.00 | 640.00 | 615.00 | 635.00 | 2,239,100 | 0 |
| 30-Jan-2025 | 625.00 | 625.00 | 615.00 | 620.00 | 2,009,200 | 0 |
| 24-Jan-2025 | 630.00 | 630.00 | 620.00 | 625.00 | 1,870,800 | 0 |
| 23-Jan-2025 | 640.00 | 645.00 | 625.00 | 630.00 | 3,841,100 | 0 |
| 22-Jan-2025 | 620.00 | 645.00 | 615.00 | 635.00 | 4,492,600 | 0 |
| 21-Jan-2025 | 625.00 | 625.00 | 615.00 | 615.00 | 3,494,600 | 0 |
| 20-Jan-2025 | 625.00 | 625.00 | 615.00 | 615.00 | 1,160,700 | 0 |
| 17-Jan-2025 | 620.00 | 625.00 | 610.00 | 620.00 | 1,430,000 | 0 |
| 16-Jan-2025 | 625.00 | 625.00 | 605.00 | 615.00 | 4,299,800 | 0 |
| 15-Jan-2025 | 610.00 | 635.00 | 605.00 | 620.00 | 3,759,200 | 0 |
| 14-Jan-2025 | 615.00 | 615.00 | 600.00 | 605.00 | 2,818,700 | 0 |
| 13-Jan-2025 | 615.00 | 615.00 | 605.00 | 615.00 | 1,812,500 | 0 |
| 10-Jan-2025 | 605.00 | 615.00 | 600.00 | 600.00 | 1,627,600 | 0 |
| 09-Jan-2025 | 610.00 | 610.00 | 585.00 | 600.00 | 2,447,800 | 0 |
| 08-Jan-2025 | 610.00 | 615.00 | 605.00 | 610.00 | 1,637,700 | 0 |
| 07-Jan-2025 | 610.00 | 620.00 | 605.00 | 610.00 | 3,363,000 | 0 |
| 06-Jan-2025 | 630.00 | 630.00 | 610.00 | 610.00 | 2,816,500 | 0 |
| 03-Jan-2025 | 640.00 | 640.00 | 625.00 | 625.00 | 2,788,800 | 0 |
| 02-Jan-2025 | 640.00 | 645.00 | 625.00 | 640.00 | 4,362,500 | 0 |
| 30-Dec-2024 | 635.00 | 650.00 | 630.00 | 640.00 | 4,378,300 | 0 |
| 27-Dec-2024 | 600.00 | 635.00 | 595.00 | 630.00 | 7,158,800 | 0 |
| 24-Dec-2024 | 605.00 | 610.00 | 595.00 | 595.00 | 6,090,000 | 0 |
| 23-Dec-2024 | 615.00 | 630.00 | 595.00 | 600.00 | 6,124,600 | 0 |
| 20-Dec-2024 | 600.00 | 615.00 | 590.00 | 615.00 | 4,969,200 | 0 |
| 19-Dec-2024 | 595.00 | 600.00 | 570.00 | 595.00 | 8,080,200 | 0 |
| 18-Dec-2024 | 610.00 | 625.00 | 595.00 | 595.00 | 9,025,700 | 0 |
| 17-Dec-2024 | 625.00 | 630.00 | 610.00 | 610.00 | 3,979,200 | 0 |
| 16-Dec-2024 | 640.00 | 640.00 | 615.00 | 620.00 | 5,324,900 | 0 |
| 13-Dec-2024 | 645.00 | 645.00 | 635.00 | 635.00 | 3,434,600 | 0 |
| 12-Dec-2024 | 660.00 | 665.00 | 635.00 | 645.00 | 6,962,300 | 0 |
| 11-Dec-2024 | 645.00 | 665.00 | 640.00 | 660.00 | 9,520,100 | 0 |
| 10-Dec-2024 | 645.00 | 650.00 | 640.00 | 645.00 | 3,374,900 | 0 |
| 09-Dec-2024 | 630.00 | 645.00 | 625.00 | 640.00 | 5,306,800 | 0 |
| 06-Dec-2024 | 620.00 | 625.00 | 620.00 | 625.00 | 3,028,300 | 0 |
| 05-Dec-2024 | 630.00 | 635.00 | 620.00 | 620.00 | 2,959,500 | 0 |
| 04-Dec-2024 | 625.00 | 640.00 | 615.00 | 625.00 | 5,861,000 | 0 |
| 03-Dec-2024 | 630.00 | 630.00 | 620.00 | 625.00 | 2,928,500 | 0 |
| 02-Dec-2024 | 640.00 | 645.00 | 630.00 | 630.00 | 2,464,600 | 0 |
| 29-Nov-2024 | 640.00 | 645.00 | 630.00 | 640.00 | 2,673,900 | 0 |
| 28-Nov-2024 | 650.00 | 655.00 | 640.00 | 640.00 | 1,466,500 | 0 |
| 26-Nov-2024 | 655.00 | 660.00 | 645.00 | 645.00 | 3,176,100 | 0 |
| 25-Nov-2024 | 650.00 | 665.00 | 645.00 | 655.00 | 5,070,200 | 0 |