| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 366.00 | 370.00 | 362.00 | 366.00 | 136,200 | 0 |
| 05-May-2025 | 358.00 | 368.00 | 358.00 | 368.00 | 944,200 | 0 |
| 02-May-2025 | 366.00 | 366.00 | 346.00 | 358.00 | 1,957,300 | 0 |
| 30-Apr-2025 | 374.00 | 376.00 | 352.00 | 368.00 | 4,788,500 | 0 |
| 29-Apr-2025 | 372.00 | 378.00 | 370.00 | 376.00 | 571,500 | 0 |
| 28-Apr-2025 | 368.00 | 374.00 | 364.00 | 372.00 | 1,389,500 | 0 |
| 25-Apr-2025 | 354.00 | 370.00 | 352.00 | 364.00 | 1,789,100 | 0 |
| 24-Apr-2025 | 354.00 | 358.00 | 352.00 | 352.00 | 1,152,800 | 0 |
| 23-Apr-2025 | 348.00 | 356.00 | 346.00 | 354.00 | 496,900 | 0 |
| 22-Apr-2025 | 348.00 | 352.00 | 340.00 | 348.00 | 2,713,800 | 0 |
| 21-Apr-2025 | 348.00 | 354.00 | 344.00 | 348.00 | 175,700 | 0 |
| 17-Apr-2025 | 352.00 | 352.00 | 340.00 | 348.00 | 2,144,100 | 0 |
| 16-Apr-2025 | 362.00 | 362.00 | 352.00 | 352.00 | 324,000 | 0 |
| 15-Apr-2025 | 356.00 | 360.00 | 352.00 | 354.00 | 182,000 | 0 |
| 14-Apr-2025 | 348.00 | 362.00 | 342.00 | 356.00 | 2,964,600 | 0 |
| 11-Apr-2025 | 342.00 | 354.00 | 336.00 | 348.00 | 475,300 | 0 |
| 10-Apr-2025 | 360.00 | 360.00 | 338.00 | 342.00 | 1,013,800 | 0 |
| 09-Apr-2025 | 322.00 | 344.00 | 314.00 | 344.00 | 2,004,800 | 0 |
| 08-Apr-2025 | 352.00 | 352.00 | 310.00 | 322.00 | 3,045,900 | 0 |
| 27-Mar-2025 | 360.00 | 372.00 | 360.00 | 364.00 | 921,300 | 0 |
| 26-Mar-2025 | 360.00 | 360.00 | 352.00 | 360.00 | 147,400 | 0 |
| 25-Mar-2025 | 342.00 | 354.00 | 338.00 | 348.00 | 260,600 | 0 |
| 24-Mar-2025 | 348.00 | 348.00 | 334.00 | 342.00 | 171,000 | 0 |
| 21-Mar-2025 | 356.00 | 358.00 | 340.00 | 348.00 | 478,900 | 0 |
| 20-Mar-2025 | 358.00 | 366.00 | 356.00 | 358.00 | 77,800 | 0 |
| 19-Mar-2025 | 346.00 | 356.00 | 346.00 | 356.00 | 373,300 | 0 |
| 18-Mar-2025 | 368.00 | 378.00 | 330.00 | 346.00 | 871,000 | 0 |
| 17-Mar-2025 | 370.00 | 384.00 | 362.00 | 368.00 | 894,100 | 0 |
| 14-Mar-2025 | 374.00 | 374.00 | 366.00 | 372.00 | 1,185,500 | 0 |
| 13-Mar-2025 | 374.00 | 378.00 | 370.00 | 374.00 | 467,200 | 0 |
| 12-Mar-2025 | 358.00 | 384.00 | 358.00 | 372.00 | 1,214,100 | 0 |
| 11-Mar-2025 | 354.00 | 360.00 | 350.00 | 358.00 | 199,800 | 0 |
| 10-Mar-2025 | 356.00 | 360.00 | 354.00 | 354.00 | 89,900 | 0 |
| 07-Mar-2025 | 342.00 | 356.00 | 342.00 | 356.00 | 475,600 | 0 |
| 06-Mar-2025 | 352.00 | 352.00 | 342.00 | 342.00 | 556,600 | 0 |
| 05-Mar-2025 | 346.00 | 356.00 | 342.00 | 344.00 | 236,600 | 0 |
| 04-Mar-2025 | 346.00 | 348.00 | 342.00 | 346.00 | 663,700 | 0 |
| 03-Mar-2025 | 336.00 | 350.00 | 336.00 | 346.00 | 440,300 | 0 |
| 28-Feb-2025 | 352.00 | 352.00 | 320.00 | 322.00 | 2,195,700 | 0 |
| 27-Feb-2025 | 362.00 | 368.00 | 340.00 | 352.00 | 767,200 | 0 |
| 26-Feb-2025 | 370.00 | 372.00 | 360.00 | 362.00 | 478,100 | 0 |
| 25-Feb-2025 | 366.00 | 374.00 | 362.00 | 368.00 | 1,175,800 | 0 |
| 24-Feb-2025 | 370.00 | 374.00 | 370.00 | 370.00 | 1,278,900 | 0 |
| 21-Feb-2025 | 368.00 | 372.00 | 364.00 | 370.00 | 509,500 | 0 |
| 20-Feb-2025 | 386.00 | 388.00 | 364.00 | 366.00 | 2,895,900 | 0 |
| 19-Feb-2025 | 362.00 | 388.00 | 358.00 | 386.00 | 3,195,000 | 0 |
| 18-Feb-2025 | 356.00 | 358.00 | 352.00 | 356.00 | 161,500 | 0 |
| 17-Feb-2025 | 348.00 | 354.00 | 346.00 | 350.00 | 254,200 | 0 |
| 14-Feb-2025 | 344.00 | 350.00 | 344.00 | 346.00 | 269,500 | 0 |
| 13-Feb-2025 | 346.00 | 348.00 | 340.00 | 348.00 | 534,100 | 0 |
| 12-Feb-2025 | 350.00 | 350.00 | 342.00 | 348.00 | 839,600 | 0 |
| 11-Feb-2025 | 352.00 | 356.00 | 342.00 | 350.00 | 594,700 | 0 |
| 10-Feb-2025 | 350.00 | 358.00 | 344.00 | 352.00 | 369,600 | 0 |
| 07-Feb-2025 | 360.00 | 360.00 | 346.00 | 350.00 | 1,874,400 | 0 |
| 06-Feb-2025 | 364.00 | 364.00 | 356.00 | 358.00 | 1,132,800 | 0 |
| 05-Feb-2025 | 364.00 | 366.00 | 358.00 | 362.00 | 747,100 | 0 |
| 04-Feb-2025 | 364.00 | 364.00 | 360.00 | 362.00 | 571,300 | 0 |
| 03-Feb-2025 | 368.00 | 370.00 | 360.00 | 364.00 | 865,400 | 0 |
| 31-Jan-2025 | 360.00 | 368.00 | 354.00 | 368.00 | 814,100 | 0 |
| 30-Jan-2025 | 360.00 | 364.00 | 354.00 | 360.00 | 742,400 | 0 |
| 24-Jan-2025 | 358.00 | 364.00 | 358.00 | 360.00 | 208,900 | 0 |
| 23-Jan-2025 | 362.00 | 364.00 | 358.00 | 358.00 | 722,600 | 0 |
| 22-Jan-2025 | 360.00 | 364.00 | 358.00 | 362.00 | 490,700 | 0 |
| 21-Jan-2025 | 362.00 | 366.00 | 356.00 | 360.00 | 722,900 | 0 |
| 20-Jan-2025 | 366.00 | 366.00 | 360.00 | 362.00 | 413,100 | 0 |
| 17-Jan-2025 | 360.00 | 366.00 | 356.00 | 364.00 | 358,600 | 0 |
| 16-Jan-2025 | 362.00 | 364.00 | 360.00 | 360.00 | 399,300 | 0 |
| 15-Jan-2025 | 364.00 | 366.00 | 354.00 | 360.00 | 414,900 | 0 |
| 14-Jan-2025 | 354.00 | 364.00 | 352.00 | 364.00 | 1,198,700 | 0 |
| 13-Jan-2025 | 366.00 | 372.00 | 352.00 | 354.00 | 1,089,100 | 0 |
| 10-Jan-2025 | 362.00 | 366.00 | 362.00 | 362.00 | 231,900 | 0 |
| 09-Jan-2025 | 354.00 | 368.00 | 352.00 | 358.00 | 378,100 | 0 |
| 08-Jan-2025 | 350.00 | 358.00 | 350.00 | 354.00 | 326,500 | 0 |
| 07-Jan-2025 | 350.00 | 356.00 | 342.00 | 350.00 | 411,900 | 0 |
| 06-Jan-2025 | 360.00 | 362.00 | 350.00 | 350.00 | 747,600 | 0 |
| 03-Jan-2025 | 366.00 | 372.00 | 358.00 | 360.00 | 960,700 | 0 |
| 02-Jan-2025 | 370.00 | 370.00 | 362.00 | 366.00 | 293,200 | 0 |
| 30-Dec-2024 | 370.00 | 376.00 | 364.00 | 370.00 | 398,800 | 0 |
| 27-Dec-2024 | 368.00 | 374.00 | 366.00 | 372.00 | 548,200 | 0 |
| 24-Dec-2024 | 364.00 | 368.00 | 356.00 | 366.00 | 368,900 | 0 |
| 23-Dec-2024 | 354.00 | 366.00 | 348.00 | 364.00 | 555,000 | 0 |
| 20-Dec-2024 | 340.00 | 356.00 | 340.00 | 354.00 | 320,000 | 0 |
| 19-Dec-2024 | 348.00 | 350.00 | 340.00 | 350.00 | 1,015,100 | 0 |
| 18-Dec-2024 | 364.00 | 368.00 | 352.00 | 354.00 | 477,900 | 0 |
| 17-Dec-2024 | 378.00 | 378.00 | 342.00 | 364.00 | 5,100,700 | 0 |
| 16-Dec-2024 | 374.00 | 388.00 | 360.00 | 378.00 | 1,770,800 | 0 |
| 13-Dec-2024 | 388.00 | 388.00 | 352.00 | 376.00 | 2,131,400 | 0 |
| 12-Dec-2024 | 390.00 | 398.00 | 380.00 | 388.00 | 649,300 | 0 |
| 11-Dec-2024 | 388.00 | 404.00 | 380.00 | 390.00 | 3,377,800 | 0 |
| 10-Dec-2024 | 376.00 | 394.00 | 372.00 | 386.00 | 3,203,700 | 0 |
| 09-Dec-2024 | 372.00 | 378.00 | 366.00 | 376.00 | 2,751,300 | 0 |
| 06-Dec-2024 | 358.00 | 386.00 | 352.00 | 372.00 | 2,957,800 | 0 |
| 05-Dec-2024 | 348.00 | 360.00 | 340.00 | 358.00 | 2,840,700 | 0 |
| 04-Dec-2024 | 336.00 | 348.00 | 336.00 | 348.00 | 2,254,200 | 0 |
| 03-Dec-2024 | 338.00 | 342.00 | 328.00 | 336.00 | 1,284,400 | 0 |
| 02-Dec-2024 | 340.00 | 344.00 | 328.00 | 338.00 | 1,835,800 | 0 |
| 29-Nov-2024 | 340.00 | 348.00 | 336.00 | 338.00 | 1,481,800 | 0 |
| 28-Nov-2024 | 336.00 | 348.00 | 336.00 | 340.00 | 1,455,100 | 0 |
| 26-Nov-2024 | 342.00 | 348.00 | 334.00 | 340.00 | 1,174,400 | 0 |
| 25-Nov-2024 | 336.00 | 346.00 | 334.00 | 342.00 | 1,553,900 | 0 |