| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 520.00 | 550.00 | 520.00 | 530.00 | 2,168,300 | 0 |
| 05-May-2025 | 520.00 | 530.00 | 510.00 | 515.00 | 420,800 | 0 |
| 02-May-2025 | 515.00 | 525.00 | 505.00 | 515.00 | 859,100 | 0 |
| 30-Apr-2025 | 510.00 | 530.00 | 505.00 | 515.00 | 1,912,600 | 0 |
| 29-Apr-2025 | 555.00 | 560.00 | 490.00 | 510.00 | 5,274,300 | 0 |
| 28-Apr-2025 | 545.00 | 560.00 | 540.00 | 555.00 | 505,800 | 0 |
| 25-Apr-2025 | 525.00 | 545.00 | 520.00 | 540.00 | 247,000 | 0 |
| 24-Apr-2025 | 545.00 | 545.00 | 525.00 | 525.00 | 1,023,600 | 0 |
| 23-Apr-2025 | 520.00 | 545.00 | 520.00 | 540.00 | 571,000 | 0 |
| 22-Apr-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 234,600 | 0 |
| 21-Apr-2025 | 525.00 | 530.00 | 515.00 | 520.00 | 388,500 | 0 |
| 17-Apr-2025 | 520.00 | 535.00 | 515.00 | 525.00 | 344,400 | 0 |
| 16-Apr-2025 | 525.00 | 545.00 | 515.00 | 520.00 | 696,400 | 0 |
| 15-Apr-2025 | 505.00 | 525.00 | 505.00 | 520.00 | 644,100 | 0 |
| 14-Apr-2025 | 500.00 | 515.00 | 500.00 | 505.00 | 754,800 | 0 |
| 11-Apr-2025 | 500.00 | 505.00 | 490.00 | 500.00 | 575,800 | 0 |
| 10-Apr-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 539,000 | 0 |
| 09-Apr-2025 | 480.00 | 505.00 | 480.00 | 494.00 | 1,247,600 | 0 |
| 08-Apr-2025 | 486.00 | 496.00 | 476.00 | 480.00 | 2,310,900 | 0 |
| 27-Mar-2025 | 510.00 | 515.00 | 500.00 | 510.00 | 171,800 | 0 |
| 26-Mar-2025 | 498.00 | 510.00 | 498.00 | 505.00 | 314,100 | 0 |
| 25-Mar-2025 | 505.00 | 505.00 | 496.00 | 498.00 | 741,700 | 0 |
| 24-Mar-2025 | 498.00 | 505.00 | 494.00 | 500.00 | 928,200 | 0 |
| 21-Mar-2025 | 505.00 | 510.00 | 490.00 | 505.00 | 1,021,400 | 0 |
| 20-Mar-2025 | 510.00 | 515.00 | 500.00 | 505.00 | 2,144,100 | 0 |
| 19-Mar-2025 | 500.00 | 520.00 | 498.00 | 510.00 | 303,800 | 0 |
| 18-Mar-2025 | 520.00 | 520.00 | 494.00 | 505.00 | 2,681,100 | 0 |
| 17-Mar-2025 | 535.00 | 535.00 | 500.00 | 520.00 | 2,613,600 | 0 |
| 14-Mar-2025 | 535.00 | 550.00 | 535.00 | 540.00 | 144,700 | 0 |
| 13-Mar-2025 | 545.00 | 550.00 | 530.00 | 550.00 | 173,600 | 0 |
| 12-Mar-2025 | 540.00 | 545.00 | 535.00 | 545.00 | 81,400 | 0 |
| 11-Mar-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 594,200 | 0 |
| 10-Mar-2025 | 555.00 | 565.00 | 540.00 | 550.00 | 405,900 | 0 |
| 07-Mar-2025 | 520.00 | 540.00 | 520.00 | 540.00 | 284,100 | 0 |
| 06-Mar-2025 | 515.00 | 525.00 | 515.00 | 515.00 | 151,700 | 0 |
| 05-Mar-2025 | 520.00 | 535.00 | 515.00 | 515.00 | 563,900 | 0 |
| 04-Mar-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 369,000 | 0 |
| 03-Mar-2025 | 525.00 | 535.00 | 500.00 | 505.00 | 1,874,000 | 0 |
| 28-Feb-2025 | 540.00 | 575.00 | 505.00 | 525.00 | 729,800 | 0 |
| 27-Feb-2025 | 540.00 | 555.00 | 520.00 | 540.00 | 1,644,300 | 0 |
| 26-Feb-2025 | 530.00 | 580.00 | 520.00 | 540.00 | 1,207,300 | 0 |
| 25-Feb-2025 | 590.00 | 590.00 | 530.00 | 530.00 | 968,900 | 0 |
| 24-Feb-2025 | 515.00 | 595.00 | 515.00 | 575.00 | 3,000,600 | 0 |
| 21-Feb-2025 | 500.00 | 515.00 | 500.00 | 515.00 | 475,100 | 0 |
| 20-Feb-2025 | 505.00 | 505.00 | 500.00 | 500.00 | 172,400 | 0 |
| 19-Feb-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 188,000 | 0 |
| 18-Feb-2025 | 500.00 | 505.00 | 498.00 | 500.00 | 328,900 | 0 |
| 17-Feb-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 274,700 | 0 |
| 14-Feb-2025 | 505.00 | 505.00 | 498.00 | 498.00 | 141,000 | 0 |
| 13-Feb-2025 | 500.00 | 505.00 | 500.00 | 505.00 | 132,000 | 0 |
| 12-Feb-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 106,400 | 0 |
| 11-Feb-2025 | 500.00 | 505.00 | 496.00 | 500.00 | 107,800 | 0 |
| 10-Feb-2025 | 498.00 | 510.00 | 494.00 | 500.00 | 483,100 | 0 |
| 07-Feb-2025 | 500.00 | 500.00 | 490.00 | 498.00 | 521,400 | 0 |
| 06-Feb-2025 | 505.00 | 505.00 | 498.00 | 500.00 | 657,200 | 0 |
| 05-Feb-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 877,100 | 0 |
| 04-Feb-2025 | 505.00 | 515.00 | 500.00 | 515.00 | 362,900 | 0 |
| 03-Feb-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 796,100 | 0 |
| 31-Jan-2025 | 515.00 | 520.00 | 505.00 | 515.00 | 113,900 | 0 |
| 30-Jan-2025 | 515.00 | 520.00 | 505.00 | 515.00 | 316,900 | 0 |
| 24-Jan-2025 | 505.00 | 515.00 | 505.00 | 515.00 | 171,800 | 0 |
| 23-Jan-2025 | 500.00 | 515.00 | 500.00 | 505.00 | 175,100 | 0 |
| 22-Jan-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 391,300 | 0 |
| 21-Jan-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 74,600 | 0 |
| 20-Jan-2025 | 505.00 | 510.00 | 500.00 | 510.00 | 446,200 | 0 |
| 17-Jan-2025 | 505.00 | 505.00 | 500.00 | 505.00 | 72,900 | 0 |
| 16-Jan-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 376,300 | 0 |
| 15-Jan-2025 | 500.00 | 510.00 | 490.00 | 505.00 | 819,900 | 0 |
| 14-Jan-2025 | 510.00 | 510.00 | 500.00 | 500.00 | 987,700 | 0 |
| 13-Jan-2025 | 510.00 | 510.00 | 496.00 | 510.00 | 214,400 | 0 |
| 10-Jan-2025 | 515.00 | 515.00 | 498.00 | 510.00 | 108,200 | 0 |
| 09-Jan-2025 | 505.00 | 510.00 | 498.00 | 498.00 | 240,700 | 0 |
| 08-Jan-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 148,700 | 0 |
| 07-Jan-2025 | 505.00 | 505.00 | 498.00 | 505.00 | 136,500 | 0 |
| 06-Jan-2025 | 510.00 | 510.00 | 498.00 | 505.00 | 336,100 | 0 |
| 03-Jan-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 390,900 | 0 |
| 02-Jan-2025 | 515.00 | 540.00 | 490.00 | 505.00 | 1,370,200 | 0 |
| 30-Dec-2024 | 510.00 | 520.00 | 510.00 | 515.00 | 360,900 | 0 |
| 27-Dec-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 315,400 | 0 |
| 24-Dec-2024 | 510.00 | 510.00 | 500.00 | 510.00 | 171,700 | 0 |
| 23-Dec-2024 | 515.00 | 515.00 | 490.00 | 510.00 | 1,999,400 | 0 |
| 20-Dec-2024 | 500.00 | 515.00 | 498.00 | 515.00 | 1,253,900 | 0 |
| 19-Dec-2024 | 535.00 | 535.00 | 498.00 | 498.00 | 1,219,200 | 0 |
| 18-Dec-2024 | 540.00 | 540.00 | 500.00 | 535.00 | 1,718,100 | 0 |
| 17-Dec-2024 | 560.00 | 565.00 | 540.00 | 540.00 | 887,400 | 0 |
| 16-Dec-2024 | 550.00 | 560.00 | 550.00 | 560.00 | 1,304,500 | 0 |
| 13-Dec-2024 | 550.00 | 560.00 | 545.00 | 550.00 | 761,000 | 0 |
| 12-Dec-2024 | 545.00 | 565.00 | 545.00 | 550.00 | 1,204,300 | 0 |
| 11-Dec-2024 | 520.00 | 565.00 | 520.00 | 540.00 | 2,132,000 | 0 |
| 10-Dec-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 379,700 | 0 |
| 09-Dec-2024 | 530.00 | 530.00 | 520.00 | 520.00 | 309,200 | 0 |
| 06-Dec-2024 | 520.00 | 530.00 | 520.00 | 530.00 | 198,500 | 0 |
| 05-Dec-2024 | 530.00 | 535.00 | 520.00 | 520.00 | 138,300 | 0 |
| 04-Dec-2024 | 525.00 | 530.00 | 520.00 | 525.00 | 200,000 | 0 |
| 03-Dec-2024 | 530.00 | 535.00 | 520.00 | 525.00 | 301,100 | 0 |
| 02-Dec-2024 | 520.00 | 550.00 | 515.00 | 530.00 | 708,700 | 0 |
| 29-Nov-2024 | 525.00 | 525.00 | 515.00 | 520.00 | 256,500 | 0 |
| 28-Nov-2024 | 520.00 | 530.00 | 510.00 | 520.00 | 165,800 | 0 |
| 26-Nov-2024 | 515.00 | 540.00 | 510.00 | 515.00 | 281,700 | 0 |
| 25-Nov-2024 | 530.00 | 545.00 | 515.00 | 515.00 | 472,900 | 0 |