| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 370.00 | 370.00 | 362.00 | 368.00 | 314,800 | 0 |
| 05-May-2025 | 370.00 | 372.00 | 362.00 | 370.00 | 224,100 | 0 |
| 02-May-2025 | 370.00 | 378.00 | 362.00 | 370.00 | 273,400 | 0 |
| 30-Apr-2025 | 368.00 | 374.00 | 360.00 | 370.00 | 343,200 | 0 |
| 29-Apr-2025 | 376.00 | 386.00 | 358.00 | 370.00 | 1,039,000 | 0 |
| 28-Apr-2025 | 374.00 | 380.00 | 370.00 | 372.00 | 815,200 | 0 |
| 25-Apr-2025 | 370.00 | 378.00 | 368.00 | 374.00 | 261,000 | 0 |
| 24-Apr-2025 | 366.00 | 370.00 | 366.00 | 368.00 | 272,900 | 0 |
| 23-Apr-2025 | 358.00 | 366.00 | 356.00 | 366.00 | 503,600 | 0 |
| 22-Apr-2025 | 358.00 | 360.00 | 354.00 | 356.00 | 239,600 | 0 |
| 21-Apr-2025 | 360.00 | 362.00 | 354.00 | 358.00 | 127,500 | 0 |
| 17-Apr-2025 | 364.00 | 364.00 | 356.00 | 360.00 | 126,700 | 0 |
| 16-Apr-2025 | 360.00 | 368.00 | 358.00 | 362.00 | 709,500 | 0 |
| 15-Apr-2025 | 356.00 | 360.00 | 352.00 | 358.00 | 114,400 | 0 |
| 14-Apr-2025 | 350.00 | 358.00 | 346.00 | 356.00 | 235,300 | 0 |
| 11-Apr-2025 | 348.00 | 352.00 | 340.00 | 346.00 | 174,800 | 0 |
| 10-Apr-2025 | 340.00 | 360.00 | 340.00 | 346.00 | 271,600 | 0 |
| 09-Apr-2025 | 338.00 | 342.00 | 334.00 | 340.00 | 269,400 | 0 |
| 08-Apr-2025 | 360.00 | 362.00 | 330.00 | 336.00 | 441,800 | 0 |
| 27-Mar-2025 | 354.00 | 364.00 | 348.00 | 362.00 | 584,900 | 0 |
| 26-Mar-2025 | 360.00 | 368.00 | 330.00 | 352.00 | 2,641,100 | 0 |
| 25-Mar-2025 | 380.00 | 380.00 | 374.00 | 374.00 | 74,000 | 0 |
| 24-Mar-2025 | 380.00 | 382.00 | 364.00 | 380.00 | 602,900 | 0 |
| 21-Mar-2025 | 388.00 | 388.00 | 378.00 | 382.00 | 24,700 | 0 |
| 20-Mar-2025 | 388.00 | 392.00 | 372.00 | 386.00 | 151,500 | 0 |
| 19-Mar-2025 | 374.00 | 394.00 | 370.00 | 388.00 | 442,700 | 0 |
| 18-Mar-2025 | 386.00 | 386.00 | 370.00 | 374.00 | 308,500 | 0 |
| 17-Mar-2025 | 382.00 | 386.00 | 378.00 | 386.00 | 162,900 | 0 |
| 14-Mar-2025 | 386.00 | 386.00 | 380.00 | 382.00 | 52,300 | 0 |
| 13-Mar-2025 | 384.00 | 386.00 | 378.00 | 386.00 | 97,600 | 0 |
| 12-Mar-2025 | 378.00 | 386.00 | 376.00 | 378.00 | 271,100 | 0 |
| 11-Mar-2025 | 380.00 | 380.00 | 374.00 | 374.00 | 104,400 | 0 |
| 10-Mar-2025 | 382.00 | 384.00 | 374.00 | 378.00 | 222,300 | 0 |
| 07-Mar-2025 | 378.00 | 384.00 | 378.00 | 382.00 | 98,300 | 0 |
| 06-Mar-2025 | 380.00 | 380.00 | 374.00 | 378.00 | 404,000 | 0 |
| 05-Mar-2025 | 376.00 | 380.00 | 374.00 | 378.00 | 129,600 | 0 |
| 04-Mar-2025 | 376.00 | 376.00 | 370.00 | 376.00 | 174,400 | 0 |
| 03-Mar-2025 | 374.00 | 400.00 | 372.00 | 376.00 | 377,000 | 0 |
| 28-Feb-2025 | 380.00 | 382.00 | 372.00 | 372.00 | 279,700 | 0 |
| 27-Feb-2025 | 390.00 | 392.00 | 378.00 | 380.00 | 331,800 | 0 |
| 26-Feb-2025 | 394.00 | 396.00 | 386.00 | 388.00 | 184,500 | 0 |
| 25-Feb-2025 | 394.00 | 396.00 | 390.00 | 392.00 | 211,900 | 0 |
| 24-Feb-2025 | 392.00 | 396.00 | 392.00 | 394.00 | 134,300 | 0 |
| 21-Feb-2025 | 394.00 | 396.00 | 388.00 | 390.00 | 271,200 | 0 |
| 20-Feb-2025 | 392.00 | 394.00 | 388.00 | 392.00 | 23,700 | 0 |
| 19-Feb-2025 | 386.00 | 392.00 | 386.00 | 390.00 | 138,500 | 0 |
| 18-Feb-2025 | 390.00 | 398.00 | 390.00 | 390.00 | 172,300 | 0 |
| 17-Feb-2025 | 382.00 | 390.00 | 380.00 | 390.00 | 93,900 | 0 |
| 14-Feb-2025 | 378.00 | 386.00 | 376.00 | 380.00 | 252,400 | 0 |
| 13-Feb-2025 | 384.00 | 384.00 | 374.00 | 378.00 | 240,900 | 0 |
| 12-Feb-2025 | 378.00 | 388.00 | 374.00 | 384.00 | 207,200 | 0 |
| 11-Feb-2025 | 392.00 | 392.00 | 376.00 | 378.00 | 428,800 | 0 |
| 10-Feb-2025 | 392.00 | 394.00 | 390.00 | 392.00 | 232,000 | 0 |
| 07-Feb-2025 | 398.00 | 398.00 | 390.00 | 392.00 | 628,700 | 0 |
| 06-Feb-2025 | 406.00 | 408.00 | 394.00 | 398.00 | 347,800 | 0 |
| 05-Feb-2025 | 404.00 | 408.00 | 402.00 | 406.00 | 71,800 | 0 |
| 04-Feb-2025 | 404.00 | 408.00 | 400.00 | 404.00 | 123,200 | 0 |
| 03-Feb-2025 | 404.00 | 406.00 | 398.00 | 400.00 | 252,900 | 0 |
| 31-Jan-2025 | 410.00 | 410.00 | 400.00 | 404.00 | 282,300 | 0 |
| 30-Jan-2025 | 406.00 | 410.00 | 402.00 | 406.00 | 106,300 | 0 |
| 24-Jan-2025 | 410.00 | 410.00 | 404.00 | 408.00 | 91,800 | 0 |
| 23-Jan-2025 | 410.00 | 410.00 | 406.00 | 410.00 | 57,000 | 0 |
| 22-Jan-2025 | 406.00 | 408.00 | 406.00 | 408.00 | 83,800 | 0 |
| 21-Jan-2025 | 410.00 | 410.00 | 406.00 | 408.00 | 35,800 | 0 |
| 20-Jan-2025 | 410.00 | 410.00 | 404.00 | 408.00 | 40,700 | 0 |
| 17-Jan-2025 | 410.00 | 412.00 | 408.00 | 410.00 | 43,600 | 0 |
| 16-Jan-2025 | 416.00 | 418.00 | 398.00 | 412.00 | 462,200 | 0 |
| 15-Jan-2025 | 408.00 | 430.00 | 404.00 | 416.00 | 308,400 | 0 |
| 14-Jan-2025 | 406.00 | 412.00 | 404.00 | 408.00 | 40,500 | 0 |
| 13-Jan-2025 | 406.00 | 408.00 | 404.00 | 406.00 | 136,100 | 0 |
| 10-Jan-2025 | 406.00 | 408.00 | 404.00 | 404.00 | 42,400 | 0 |
| 09-Jan-2025 | 406.00 | 410.00 | 404.00 | 406.00 | 51,600 | 0 |
| 08-Jan-2025 | 406.00 | 410.00 | 406.00 | 406.00 | 73,200 | 0 |
| 07-Jan-2025 | 410.00 | 412.00 | 406.00 | 406.00 | 62,600 | 0 |
| 06-Jan-2025 | 406.00 | 412.00 | 402.00 | 410.00 | 133,200 | 0 |
| 03-Jan-2025 | 402.00 | 408.00 | 402.00 | 406.00 | 152,500 | 0 |
| 02-Jan-2025 | 402.00 | 406.00 | 400.00 | 402.00 | 281,500 | 0 |
| 30-Dec-2024 | 400.00 | 402.00 | 398.00 | 402.00 | 100,400 | 0 |
| 27-Dec-2024 | 400.00 | 402.00 | 398.00 | 400.00 | 120,700 | 0 |
| 24-Dec-2024 | 400.00 | 402.00 | 398.00 | 400.00 | 181,800 | 0 |
| 23-Dec-2024 | 398.00 | 400.00 | 390.00 | 400.00 | 617,100 | 0 |
| 20-Dec-2024 | 396.00 | 400.00 | 392.00 | 398.00 | 267,000 | 0 |
| 19-Dec-2024 | 410.00 | 414.00 | 390.00 | 396.00 | 891,200 | 0 |
| 18-Dec-2024 | 414.00 | 416.00 | 410.00 | 410.00 | 398,000 | 0 |
| 17-Dec-2024 | 416.00 | 420.00 | 414.00 | 414.00 | 204,800 | 0 |
| 16-Dec-2024 | 420.00 | 422.00 | 414.00 | 416.00 | 192,600 | 0 |
| 13-Dec-2024 | 418.00 | 422.00 | 414.00 | 420.00 | 160,000 | 0 |
| 12-Dec-2024 | 420.00 | 422.00 | 418.00 | 418.00 | 749,300 | 0 |
| 11-Dec-2024 | 420.00 | 420.00 | 416.00 | 420.00 | 605,300 | 0 |
| 10-Dec-2024 | 422.00 | 424.00 | 414.00 | 420.00 | 1,267,300 | 0 |
| 09-Dec-2024 | 428.00 | 428.00 | 420.00 | 424.00 | 213,200 | 0 |
| 06-Dec-2024 | 420.00 | 426.00 | 420.00 | 426.00 | 231,000 | 0 |
| 05-Dec-2024 | 424.00 | 426.00 | 418.00 | 420.00 | 147,600 | 0 |
| 04-Dec-2024 | 416.00 | 424.00 | 416.00 | 424.00 | 539,000 | 0 |
| 03-Dec-2024 | 416.00 | 416.00 | 414.00 | 416.00 | 180,900 | 0 |
| 02-Dec-2024 | 420.00 | 422.00 | 416.00 | 416.00 | 118,200 | 0 |
| 29-Nov-2024 | 420.00 | 422.00 | 418.00 | 420.00 | 201,300 | 0 |
| 28-Nov-2024 | 422.00 | 422.00 | 418.00 | 422.00 | 909,300 | 0 |
| 26-Nov-2024 | 422.00 | 424.00 | 420.00 | 422.00 | 756,800 | 0 |
| 25-Nov-2024 | 424.00 | 426.00 | 420.00 | 422.00 | 300,500 | 0 |