| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 348.00 | 348.00 | 340.00 | 344.00 | 178,800 | 0 |
| 05-May-2025 | 348.00 | 348.00 | 344.00 | 346.00 | 26,200 | 0 |
| 02-May-2025 | 348.00 | 350.00 | 342.00 | 346.00 | 144,600 | 0 |
| 30-Apr-2025 | 350.00 | 356.00 | 338.00 | 346.00 | 323,000 | 0 |
| 29-Apr-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 80,900 | 0 |
| 28-Apr-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 160,100 | 0 |
| 25-Apr-2025 | 340.00 | 352.00 | 340.00 | 350.00 | 307,200 | 0 |
| 24-Apr-2025 | 348.00 | 350.00 | 340.00 | 340.00 | 333,700 | 0 |
| 23-Apr-2025 | 334.00 | 350.00 | 334.00 | 348.00 | 830,400 | 0 |
| 22-Apr-2025 | 336.00 | 338.00 | 332.00 | 334.00 | 90,600 | 0 |
| 21-Apr-2025 | 338.00 | 338.00 | 332.00 | 332.00 | 260,800 | 0 |
| 17-Apr-2025 | 334.00 | 340.00 | 334.00 | 336.00 | 273,700 | 0 |
| 16-Apr-2025 | 338.00 | 344.00 | 336.00 | 336.00 | 292,300 | 0 |
| 15-Apr-2025 | 338.00 | 340.00 | 334.00 | 336.00 | 164,100 | 0 |
| 14-Apr-2025 | 340.00 | 342.00 | 330.00 | 338.00 | 773,700 | 0 |
| 11-Apr-2025 | 356.00 | 362.00 | 354.00 | 356.00 | 1,132,300 | 0 |
| 10-Apr-2025 | 360.00 | 362.00 | 354.00 | 356.00 | 978,900 | 0 |
| 09-Apr-2025 | 348.00 | 360.00 | 348.00 | 358.00 | 149,600 | 0 |
| 08-Apr-2025 | 348.00 | 352.00 | 342.00 | 350.00 | 259,900 | 0 |
| 27-Mar-2025 | 364.00 | 366.00 | 358.00 | 364.00 | 31,400 | 0 |
| 26-Mar-2025 | 352.00 | 364.00 | 352.00 | 362.00 | 95,400 | 0 |
| 25-Mar-2025 | 352.00 | 356.00 | 350.00 | 350.00 | 54,100 | 0 |
| 24-Mar-2025 | 350.00 | 350.00 | 344.00 | 348.00 | 19,400 | 0 |
| 21-Mar-2025 | 354.00 | 354.00 | 348.00 | 350.00 | 106,200 | 0 |
| 20-Mar-2025 | 346.00 | 354.00 | 344.00 | 354.00 | 62,900 | 0 |
| 19-Mar-2025 | 348.00 | 354.00 | 346.00 | 346.00 | 19,100 | 0 |
| 18-Mar-2025 | 356.00 | 356.00 | 342.00 | 346.00 | 114,900 | 0 |
| 17-Mar-2025 | 352.00 | 354.00 | 350.00 | 352.00 | 45,800 | 0 |
| 14-Mar-2025 | 362.00 | 366.00 | 342.00 | 358.00 | 83,900 | 0 |
| 13-Mar-2025 | 368.00 | 368.00 | 360.00 | 362.00 | 40,200 | 0 |
| 12-Mar-2025 | 370.00 | 370.00 | 364.00 | 366.00 | 17,500 | 0 |
| 11-Mar-2025 | 366.00 | 370.00 | 362.00 | 370.00 | 12,100 | 0 |
| 10-Mar-2025 | 370.00 | 370.00 | 366.00 | 366.00 | 36,200 | 0 |
| 07-Mar-2025 | 378.00 | 378.00 | 368.00 | 368.00 | 197,300 | 0 |
| 06-Mar-2025 | 368.00 | 378.00 | 368.00 | 378.00 | 356,200 | 0 |
| 05-Mar-2025 | 368.00 | 370.00 | 354.00 | 368.00 | 101,400 | 0 |
| 04-Mar-2025 | 370.00 | 372.00 | 354.00 | 366.00 | 138,100 | 0 |
| 03-Mar-2025 | 360.00 | 370.00 | 360.00 | 370.00 | 51,800 | 0 |
| 28-Feb-2025 | 366.00 | 368.00 | 362.00 | 366.00 | 100,400 | 0 |
| 27-Feb-2025 | 374.00 | 374.00 | 366.00 | 370.00 | 58,100 | 0 |
| 26-Feb-2025 | 372.00 | 378.00 | 366.00 | 374.00 | 86,100 | 0 |
| 25-Feb-2025 | 374.00 | 388.00 | 362.00 | 372.00 | 292,900 | 0 |
| 24-Feb-2025 | 380.00 | 380.00 | 368.00 | 370.00 | 224,600 | 0 |
| 21-Feb-2025 | 390.00 | 390.00 | 376.00 | 380.00 | 148,000 | 0 |
| 20-Feb-2025 | 388.00 | 396.00 | 376.00 | 386.00 | 804,700 | 0 |
| 19-Feb-2025 | 354.00 | 434.00 | 350.00 | 384.00 | 3,938,600 | 0 |
| 18-Feb-2025 | 352.00 | 356.00 | 350.00 | 354.00 | 52,500 | 0 |
| 17-Feb-2025 | 348.00 | 348.00 | 346.00 | 348.00 | 17,300 | 0 |
| 14-Feb-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 28,200 | 0 |
| 13-Feb-2025 | 350.00 | 350.00 | 346.00 | 348.00 | 8,900 | 0 |
| 12-Feb-2025 | 344.00 | 348.00 | 342.00 | 346.00 | 44,900 | 0 |
| 11-Feb-2025 | 344.00 | 352.00 | 342.00 | 344.00 | 114,700 | 0 |
| 10-Feb-2025 | 348.00 | 348.00 | 328.00 | 340.00 | 103,900 | 0 |
| 07-Feb-2025 | 350.00 | 350.00 | 338.00 | 340.00 | 160,800 | 0 |
| 06-Feb-2025 | 352.00 | 354.00 | 346.00 | 352.00 | 165,200 | 0 |
| 05-Feb-2025 | 354.00 | 356.00 | 354.00 | 354.00 | 2,700 | 0 |
| 04-Feb-2025 | 354.00 | 354.00 | 350.00 | 354.00 | 8,200 | 0 |
| 03-Feb-2025 | 354.00 | 354.00 | 352.00 | 354.00 | 2,100 | 0 |
| 31-Jan-2025 | 342.00 | 356.00 | 342.00 | 354.00 | 36,100 | 0 |
| 30-Jan-2025 | 350.00 | 352.00 | 346.00 | 350.00 | 80,000 | 0 |
| 24-Jan-2025 | 350.00 | 354.00 | 350.00 | 352.00 | 18,100 | 0 |
| 23-Jan-2025 | 348.00 | 354.00 | 344.00 | 354.00 | 17,500 | 0 |
| 22-Jan-2025 | 352.00 | 356.00 | 352.00 | 354.00 | 13,900 | 0 |
| 21-Jan-2025 | 352.00 | 356.00 | 350.00 | 354.00 | 27,800 | 0 |
| 20-Jan-2025 | 348.00 | 356.00 | 348.00 | 352.00 | 14,700 | 0 |
| 17-Jan-2025 | 354.00 | 354.00 | 350.00 | 354.00 | 45,300 | 0 |
| 16-Jan-2025 | 348.00 | 356.00 | 348.00 | 354.00 | 16,300 | 0 |
| 15-Jan-2025 | 352.00 | 356.00 | 350.00 | 356.00 | 26,400 | 0 |
| 14-Jan-2025 | 350.00 | 354.00 | 348.00 | 352.00 | 10,400 | 0 |
| 13-Jan-2025 | 356.00 | 356.00 | 348.00 | 352.00 | 39,700 | 0 |
| 10-Jan-2025 | 354.00 | 354.00 | 348.00 | 352.00 | 25,600 | 0 |
| 09-Jan-2025 | 354.00 | 354.00 | 348.00 | 352.00 | 16,500 | 0 |
| 08-Jan-2025 | 352.00 | 354.00 | 344.00 | 354.00 | 12,700 | 0 |
| 07-Jan-2025 | 352.00 | 352.00 | 344.00 | 350.00 | 49,900 | 0 |
| 06-Jan-2025 | 354.00 | 356.00 | 350.00 | 354.00 | 30,800 | 0 |
| 03-Jan-2025 | 356.00 | 356.00 | 352.00 | 354.00 | 11,600 | 0 |
| 02-Jan-2025 | 352.00 | 358.00 | 352.00 | 356.00 | 108,200 | 0 |
| 30-Dec-2024 | 348.00 | 352.00 | 348.00 | 352.00 | 21,500 | 0 |
| 27-Dec-2024 | 354.00 | 354.00 | 348.00 | 350.00 | 14,000 | 0 |
| 24-Dec-2024 | 340.00 | 354.00 | 340.00 | 350.00 | 75,200 | 0 |
| 23-Dec-2024 | 344.00 | 346.00 | 336.00 | 342.00 | 204,800 | 0 |
| 20-Dec-2024 | 340.00 | 354.00 | 338.00 | 344.00 | 46,200 | 0 |
| 19-Dec-2024 | 344.00 | 344.00 | 338.00 | 338.00 | 255,900 | 0 |
| 18-Dec-2024 | 348.00 | 350.00 | 346.00 | 350.00 | 44,200 | 0 |
| 17-Dec-2024 | 352.00 | 352.00 | 348.00 | 350.00 | 134,600 | 0 |
| 16-Dec-2024 | 352.00 | 354.00 | 352.00 | 352.00 | 69,800 | 0 |
| 13-Dec-2024 | 352.00 | 356.00 | 350.00 | 354.00 | 9,600 | 0 |
| 12-Dec-2024 | 352.00 | 354.00 | 350.00 | 352.00 | 1,800,500 | 0 |
| 11-Dec-2024 | 352.00 | 352.00 | 350.00 | 352.00 | 87,300 | 0 |
| 10-Dec-2024 | 354.00 | 360.00 | 350.00 | 350.00 | 24,900 | 0 |
| 09-Dec-2024 | 354.00 | 354.00 | 352.00 | 354.00 | 54,600 | 0 |
| 06-Dec-2024 | 356.00 | 356.00 | 354.00 | 354.00 | 3,500 | 0 |
| 05-Dec-2024 | 354.00 | 360.00 | 354.00 | 354.00 | 30,000 | 0 |
| 04-Dec-2024 | 358.00 | 360.00 | 354.00 | 354.00 | 191,300 | 0 |
| 03-Dec-2024 | 358.00 | 364.00 | 354.00 | 356.00 | 26,000 | 0 |
| 02-Dec-2024 | 358.00 | 358.00 | 350.00 | 358.00 | 14,600 | 0 |
| 29-Nov-2024 | 360.00 | 360.00 | 356.00 | 358.00 | 6,700 | 0 |
| 28-Nov-2024 | 358.00 | 362.00 | 356.00 | 360.00 | 81,200 | 0 |
| 26-Nov-2024 | 362.00 | 362.00 | 356.00 | 362.00 | 80,100 | 0 |
| 25-Nov-2024 | 350.00 | 362.00 | 350.00 | 362.00 | 205,300 | 0 |