| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 332.00 | 344.00 | 332.00 | 338.00 | 1,182,600 | 0 |
| 05-May-2025 | 344.00 | 348.00 | 334.00 | 338.00 | 1,309,700 | 0 |
| 02-May-2025 | 330.00 | 350.00 | 328.00 | 344.00 | 4,469,000 | 0 |
| 30-Apr-2025 | 324.00 | 340.00 | 322.00 | 330.00 | 9,044,800 | 0 |
| 29-Apr-2025 | 328.00 | 334.00 | 322.00 | 324.00 | 2,511,500 | 0 |
| 28-Apr-2025 | 320.00 | 328.00 | 314.00 | 326.00 | 2,965,500 | 0 |
| 25-Apr-2025 | 310.00 | 318.00 | 306.00 | 312.00 | 2,024,500 | 0 |
| 24-Apr-2025 | 314.00 | 314.00 | 304.00 | 306.00 | 2,637,200 | 0 |
| 23-Apr-2025 | 314.00 | 314.00 | 306.00 | 310.00 | 1,735,800 | 0 |
| 22-Apr-2025 | 302.00 | 312.00 | 302.00 | 310.00 | 2,168,900 | 0 |
| 21-Apr-2025 | 306.00 | 310.00 | 300.00 | 302.00 | 4,272,200 | 0 |
| 17-Apr-2025 | 306.00 | 314.00 | 304.00 | 306.00 | 1,230,300 | 0 |
| 16-Apr-2025 | 316.00 | 322.00 | 308.00 | 308.00 | 1,751,300 | 0 |
| 15-Apr-2025 | 316.00 | 322.00 | 312.00 | 316.00 | 1,758,700 | 0 |
| 14-Apr-2025 | 302.00 | 320.00 | 302.00 | 316.00 | 2,027,500 | 0 |
| 11-Apr-2025 | 300.00 | 302.00 | 290.00 | 298.00 | 2,944,400 | 0 |
| 10-Apr-2025 | 298.00 | 302.00 | 290.00 | 296.00 | 7,846,600 | 0 |
| 09-Apr-2025 | 292.00 | 306.00 | 284.00 | 288.00 | 5,683,700 | 0 |
| 08-Apr-2025 | 280.00 | 302.00 | 270.00 | 292.00 | 22,234,900 | 0 |
| 27-Mar-2025 | 322.00 | 326.00 | 300.00 | 316.00 | 7,181,700 | 0 |
| 26-Mar-2025 | 304.00 | 322.00 | 300.00 | 320.00 | 10,198,700 | 0 |
| 25-Mar-2025 | 316.00 | 322.00 | 300.00 | 306.00 | 5,805,600 | 0 |
| 24-Mar-2025 | 342.00 | 342.00 | 306.00 | 312.00 | 8,380,700 | 0 |
| 21-Mar-2025 | 348.00 | 352.00 | 340.00 | 340.00 | 2,060,500 | 0 |
| 20-Mar-2025 | 356.00 | 364.00 | 346.00 | 346.00 | 4,407,800 | 0 |
| 19-Mar-2025 | 376.00 | 382.00 | 352.00 | 354.00 | 6,124,000 | 0 |
| 18-Mar-2025 | 362.00 | 386.00 | 328.00 | 372.00 | 10,133,700 | 0 |
| 17-Mar-2025 | 338.00 | 370.00 | 336.00 | 362.00 | 5,002,400 | 0 |
| 14-Mar-2025 | 346.00 | 360.00 | 332.00 | 338.00 | 3,937,000 | 0 |
| 13-Mar-2025 | 358.00 | 358.00 | 344.00 | 344.00 | 642,300 | 0 |
| 12-Mar-2025 | 348.00 | 362.00 | 342.00 | 350.00 | 2,011,900 | 0 |
| 11-Mar-2025 | 348.00 | 352.00 | 340.00 | 348.00 | 3,362,900 | 0 |
| 10-Mar-2025 | 358.00 | 358.00 | 348.00 | 350.00 | 1,525,200 | 0 |
| 07-Mar-2025 | 350.00 | 360.00 | 350.00 | 358.00 | 2,683,400 | 0 |
| 06-Mar-2025 | 360.00 | 370.00 | 350.00 | 352.00 | 1,084,100 | 0 |
| 05-Mar-2025 | 348.00 | 364.00 | 346.00 | 350.00 | 2,194,800 | 0 |
| 04-Mar-2025 | 364.00 | 370.00 | 348.00 | 348.00 | 1,862,800 | 0 |
| 03-Mar-2025 | 350.00 | 370.00 | 348.00 | 364.00 | 4,096,100 | 0 |
| 28-Feb-2025 | 350.00 | 358.00 | 332.00 | 348.00 | 5,312,800 | 0 |
| 27-Feb-2025 | 376.00 | 384.00 | 352.00 | 354.00 | 7,054,200 | 0 |
| 26-Feb-2025 | 370.00 | 386.00 | 368.00 | 370.00 | 4,781,600 | 0 |
| 25-Feb-2025 | 392.00 | 392.00 | 370.00 | 372.00 | 6,693,400 | 0 |
| 24-Feb-2025 | 394.00 | 398.00 | 380.00 | 392.00 | 3,407,600 | 0 |
| 21-Feb-2025 | 400.00 | 406.00 | 394.00 | 394.00 | 1,988,300 | 0 |
| 20-Feb-2025 | 396.00 | 406.00 | 390.00 | 400.00 | 5,189,500 | 0 |
| 19-Feb-2025 | 408.00 | 420.00 | 400.00 | 400.00 | 7,948,100 | 0 |
| 18-Feb-2025 | 386.00 | 410.00 | 376.00 | 408.00 | 12,235,100 | 0 |
| 17-Feb-2025 | 382.00 | 388.00 | 380.00 | 382.00 | 3,666,200 | 0 |
| 14-Feb-2025 | 376.00 | 388.00 | 374.00 | 382.00 | 4,146,600 | 0 |
| 13-Feb-2025 | 380.00 | 386.00 | 370.00 | 370.00 | 6,774,700 | 0 |
| 12-Feb-2025 | 384.00 | 388.00 | 378.00 | 380.00 | 2,141,500 | 0 |
| 11-Feb-2025 | 390.00 | 392.00 | 378.00 | 384.00 | 7,806,500 | 0 |
| 10-Feb-2025 | 380.00 | 400.00 | 370.00 | 382.00 | 7,506,700 | 0 |
| 07-Feb-2025 | 390.00 | 390.00 | 378.00 | 380.00 | 2,947,500 | 0 |
| 06-Feb-2025 | 396.00 | 398.00 | 368.00 | 386.00 | 7,113,200 | 0 |
| 05-Feb-2025 | 404.00 | 404.00 | 392.00 | 392.00 | 2,723,100 | 0 |
| 04-Feb-2025 | 400.00 | 404.00 | 382.00 | 400.00 | 25,085,500 | 0 |
| 03-Feb-2025 | 404.00 | 404.00 | 386.00 | 400.00 | 10,034,700 | 0 |
| 31-Jan-2025 | 402.00 | 414.00 | 396.00 | 400.00 | 11,468,400 | 0 |
| 30-Jan-2025 | 388.00 | 408.00 | 386.00 | 404.00 | 23,000,400 | 0 |
| 24-Jan-2025 | 392.00 | 398.00 | 370.00 | 384.00 | 16,534,300 | 0 |
| 23-Jan-2025 | 370.00 | 398.00 | 370.00 | 390.00 | 34,571,700 | 0 |
| 22-Jan-2025 | 360.00 | 372.00 | 352.00 | 366.00 | 7,672,300 | 0 |
| 21-Jan-2025 | 370.00 | 372.00 | 340.00 | 358.00 | 27,949,400 | 0 |
| 20-Jan-2025 | 306.00 | 340.00 | 302.00 | 338.00 | 16,005,800 | 0 |
| 17-Jan-2025 | 306.00 | 310.00 | 306.00 | 306.00 | 3,510,100 | 0 |
| 16-Jan-2025 | 308.00 | 310.00 | 306.00 | 306.00 | 3,289,600 | 0 |
| 15-Jan-2025 | 310.00 | 328.00 | 306.00 | 308.00 | 14,139,200 | 0 |
| 14-Jan-2025 | 308.00 | 310.00 | 300.00 | 308.00 | 3,906,900 | 0 |
| 13-Jan-2025 | 308.00 | 312.00 | 308.00 | 308.00 | 1,646,000 | 0 |
| 10-Jan-2025 | 312.00 | 316.00 | 306.00 | 308.00 | 1,618,900 | 0 |
| 09-Jan-2025 | 314.00 | 318.00 | 312.00 | 312.00 | 5,478,800 | 0 |
| 08-Jan-2025 | 316.00 | 316.00 | 310.00 | 314.00 | 1,843,900 | 0 |
| 07-Jan-2025 | 320.00 | 326.00 | 316.00 | 316.00 | 8,392,700 | 0 |
| 06-Jan-2025 | 328.00 | 328.00 | 310.00 | 320.00 | 1,809,700 | 0 |
| 03-Jan-2025 | 320.00 | 320.00 | 314.00 | 316.00 | 1,405,400 | 0 |
| 02-Jan-2025 | 328.00 | 328.00 | 318.00 | 320.00 | 4,653,300 | 0 |
| 30-Dec-2024 | 308.00 | 334.00 | 308.00 | 328.00 | 6,280,800 | 0 |
| 27-Dec-2024 | 310.00 | 312.00 | 298.00 | 308.00 | 654,700 | 0 |
| 24-Dec-2024 | 304.00 | 310.00 | 298.00 | 304.00 | 958,400 | 0 |
| 23-Dec-2024 | 298.00 | 314.00 | 298.00 | 304.00 | 4,583,100 | 0 |
| 20-Dec-2024 | 302.00 | 312.00 | 296.00 | 298.00 | 13,022,100 | 0 |
| 19-Dec-2024 | 316.00 | 316.00 | 296.00 | 302.00 | 6,734,300 | 0 |
| 18-Dec-2024 | 312.00 | 326.00 | 306.00 | 316.00 | 6,116,300 | 0 |
| 17-Dec-2024 | 326.00 | 328.00 | 306.00 | 308.00 | 7,481,000 | 0 |
| 16-Dec-2024 | 346.00 | 346.00 | 322.00 | 326.00 | 5,784,000 | 0 |
| 13-Dec-2024 | 350.00 | 360.00 | 346.00 | 346.00 | 2,050,700 | 0 |
| 12-Dec-2024 | 350.00 | 354.00 | 344.00 | 350.00 | 2,262,600 | 0 |
| 11-Dec-2024 | 368.00 | 368.00 | 346.00 | 346.00 | 9,202,400 | 0 |
| 10-Dec-2024 | 348.00 | 362.00 | 344.00 | 360.00 | 7,538,600 | 0 |
| 09-Dec-2024 | 350.00 | 360.00 | 342.00 | 346.00 | 5,452,100 | 0 |
| 06-Dec-2024 | 352.00 | 368.00 | 340.00 | 346.00 | 9,473,400 | 0 |
| 05-Dec-2024 | 354.00 | 358.00 | 338.00 | 346.00 | 4,195,300 | 0 |
| 04-Dec-2024 | 314.00 | 386.00 | 312.00 | 350.00 | 45,269,700 | 0 |
| 03-Dec-2024 | 314.00 | 328.00 | 312.00 | 314.00 | 5,451,900 | 0 |
| 02-Dec-2024 | 320.00 | 324.00 | 306.00 | 312.00 | 3,827,800 | 0 |
| 29-Nov-2024 | 334.00 | 334.00 | 316.00 | 320.00 | 3,190,300 | 0 |
| 28-Nov-2024 | 334.00 | 342.00 | 330.00 | 332.00 | 2,783,400 | 0 |
| 26-Nov-2024 | 354.00 | 362.00 | 328.00 | 334.00 | 10,646,400 | 0 |
| 25-Nov-2024 | 294.00 | 366.00 | 282.00 | 350.00 | 52,335,100 | 0 |