| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 278.00 | 280.00 | 278.00 | 280.00 | 678,900 | 0 |
| 05-May-2025 | 280.00 | 280.00 | 278.00 | 278.00 | 1,121,900 | 0 |
| 02-May-2025 | 284.00 | 284.00 | 280.00 | 280.00 | 1,280,900 | 0 |
| 30-Apr-2025 | 278.00 | 284.00 | 276.00 | 282.00 | 2,764,600 | 0 |
| 29-Apr-2025 | 284.00 | 286.00 | 278.00 | 278.00 | 1,620,800 | 0 |
| 28-Apr-2025 | 280.00 | 282.00 | 276.00 | 280.00 | 1,509,400 | 0 |
| 25-Apr-2025 | 272.00 | 280.00 | 272.00 | 276.00 | 2,346,300 | 0 |
| 24-Apr-2025 | 274.00 | 274.00 | 268.00 | 272.00 | 551,600 | 0 |
| 23-Apr-2025 | 270.00 | 274.00 | 268.00 | 274.00 | 562,000 | 0 |
| 22-Apr-2025 | 270.00 | 274.00 | 266.00 | 268.00 | 589,800 | 0 |
| 21-Apr-2025 | 270.00 | 282.00 | 268.00 | 270.00 | 1,981,100 | 0 |
| 17-Apr-2025 | 256.00 | 272.00 | 256.00 | 270.00 | 2,120,600 | 0 |
| 16-Apr-2025 | 262.00 | 262.00 | 256.00 | 256.00 | 758,700 | 0 |
| 15-Apr-2025 | 260.00 | 264.00 | 258.00 | 258.00 | 172,500 | 0 |
| 14-Apr-2025 | 254.00 | 260.00 | 254.00 | 260.00 | 317,500 | 0 |
| 11-Apr-2025 | 256.00 | 258.00 | 250.00 | 252.00 | 792,500 | 0 |
| 10-Apr-2025 | 254.00 | 258.00 | 248.00 | 256.00 | 636,600 | 0 |
| 09-Apr-2025 | 248.00 | 250.00 | 246.00 | 250.00 | 325,100 | 0 |
| 08-Apr-2025 | 256.00 | 256.00 | 246.00 | 248.00 | 1,781,800 | 0 |
| 27-Mar-2025 | 260.00 | 260.00 | 256.00 | 260.00 | 511,800 | 0 |
| 26-Mar-2025 | 254.00 | 260.00 | 248.00 | 260.00 | 978,400 | 0 |
| 25-Mar-2025 | 252.00 | 254.00 | 250.00 | 252.00 | 336,300 | 0 |
| 24-Mar-2025 | 250.00 | 256.00 | 238.00 | 252.00 | 716,900 | 0 |
| 21-Mar-2025 | 254.00 | 254.00 | 248.00 | 250.00 | 951,200 | 0 |
| 20-Mar-2025 | 258.00 | 258.00 | 254.00 | 256.00 | 250,700 | 0 |
| 19-Mar-2025 | 258.00 | 258.00 | 254.00 | 258.00 | 577,600 | 0 |
| 18-Mar-2025 | 258.00 | 258.00 | 250.00 | 256.00 | 1,012,300 | 0 |
| 17-Mar-2025 | 258.00 | 260.00 | 256.00 | 258.00 | 578,500 | 0 |
| 14-Mar-2025 | 260.00 | 260.00 | 256.00 | 258.00 | 528,800 | 0 |
| 13-Mar-2025 | 260.00 | 260.00 | 258.00 | 260.00 | 129,900 | 0 |
| 12-Mar-2025 | 260.00 | 262.00 | 258.00 | 258.00 | 176,500 | 0 |
| 11-Mar-2025 | 262.00 | 262.00 | 258.00 | 258.00 | 185,000 | 0 |
| 10-Mar-2025 | 262.00 | 262.00 | 260.00 | 262.00 | 68,400 | 0 |
| 07-Mar-2025 | 262.00 | 264.00 | 260.00 | 262.00 | 486,000 | 0 |
| 06-Mar-2025 | 262.00 | 266.00 | 260.00 | 262.00 | 394,200 | 0 |
| 05-Mar-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 257,500 | 0 |
| 04-Mar-2025 | 260.00 | 262.00 | 256.00 | 262.00 | 235,300 | 0 |
| 03-Mar-2025 | 256.00 | 260.00 | 254.00 | 258.00 | 599,100 | 0 |
| 28-Feb-2025 | 258.00 | 260.00 | 248.00 | 254.00 | 1,152,200 | 0 |
| 27-Feb-2025 | 260.00 | 262.00 | 256.00 | 258.00 | 531,800 | 0 |
| 26-Feb-2025 | 264.00 | 266.00 | 258.00 | 260.00 | 745,100 | 0 |
| 25-Feb-2025 | 260.00 | 270.00 | 260.00 | 264.00 | 2,357,800 | 0 |
| 24-Feb-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 437,600 | 0 |
| 21-Feb-2025 | 262.00 | 262.00 | 260.00 | 262.00 | 143,400 | 0 |
| 20-Feb-2025 | 262.00 | 264.00 | 260.00 | 262.00 | 181,900 | 0 |
| 19-Feb-2025 | 262.00 | 264.00 | 262.00 | 262.00 | 144,100 | 0 |
| 18-Feb-2025 | 262.00 | 266.00 | 262.00 | 262.00 | 342,000 | 0 |
| 17-Feb-2025 | 260.00 | 262.00 | 260.00 | 262.00 | 228,900 | 0 |
| 14-Feb-2025 | 258.00 | 262.00 | 258.00 | 260.00 | 159,700 | 0 |
| 13-Feb-2025 | 262.00 | 262.00 | 258.00 | 260.00 | 237,100 | 0 |
| 12-Feb-2025 | 262.00 | 262.00 | 260.00 | 260.00 | 275,100 | 0 |
| 11-Feb-2025 | 262.00 | 262.00 | 260.00 | 262.00 | 106,300 | 0 |
| 10-Feb-2025 | 264.00 | 264.00 | 260.00 | 262.00 | 570,400 | 0 |
| 07-Feb-2025 | 264.00 | 264.00 | 260.00 | 264.00 | 570,100 | 0 |
| 06-Feb-2025 | 264.00 | 266.00 | 262.00 | 264.00 | 367,400 | 0 |
| 05-Feb-2025 | 266.00 | 266.00 | 264.00 | 264.00 | 75,400 | 0 |
| 04-Feb-2025 | 264.00 | 266.00 | 264.00 | 266.00 | 37,800 | 0 |
| 03-Feb-2025 | 266.00 | 268.00 | 264.00 | 264.00 | 1,095,700 | 0 |
| 31-Jan-2025 | 266.00 | 268.00 | 266.00 | 266.00 | 99,400 | 0 |
| 30-Jan-2025 | 266.00 | 268.00 | 264.00 | 266.00 | 502,900 | 0 |
| 24-Jan-2025 | 266.00 | 268.00 | 266.00 | 266.00 | 192,600 | 0 |
| 23-Jan-2025 | 266.00 | 268.00 | 264.00 | 266.00 | 290,500 | 0 |
| 22-Jan-2025 | 268.00 | 268.00 | 266.00 | 266.00 | 35,500 | 0 |
| 21-Jan-2025 | 266.00 | 268.00 | 264.00 | 268.00 | 680,400 | 0 |
| 20-Jan-2025 | 268.00 | 268.00 | 264.00 | 266.00 | 1,447,000 | 0 |
| 17-Jan-2025 | 268.00 | 268.00 | 266.00 | 268.00 | 244,800 | 0 |
| 16-Jan-2025 | 266.00 | 268.00 | 264.00 | 268.00 | 1,538,100 | 0 |
| 15-Jan-2025 | 266.00 | 266.00 | 264.00 | 264.00 | 434,400 | 0 |
| 14-Jan-2025 | 264.00 | 266.00 | 262.00 | 266.00 | 455,600 | 0 |
| 13-Jan-2025 | 266.00 | 266.00 | 264.00 | 264.00 | 457,400 | 0 |
| 10-Jan-2025 | 266.00 | 266.00 | 264.00 | 266.00 | 440,000 | 0 |
| 09-Jan-2025 | 266.00 | 266.00 | 264.00 | 266.00 | 164,100 | 0 |
| 08-Jan-2025 | 266.00 | 266.00 | 264.00 | 266.00 | 434,400 | 0 |
| 07-Jan-2025 | 266.00 | 266.00 | 264.00 | 266.00 | 179,300 | 0 |
| 06-Jan-2025 | 266.00 | 266.00 | 264.00 | 264.00 | 417,600 | 0 |
| 03-Jan-2025 | 266.00 | 266.00 | 264.00 | 266.00 | 460,900 | 0 |
| 02-Jan-2025 | 266.00 | 266.00 | 264.00 | 266.00 | 465,000 | 0 |
| 30-Dec-2024 | 264.00 | 266.00 | 262.00 | 266.00 | 433,000 | 0 |
| 27-Dec-2024 | 264.00 | 266.00 | 264.00 | 266.00 | 103,800 | 0 |
| 24-Dec-2024 | 266.00 | 266.00 | 262.00 | 264.00 | 301,800 | 0 |
| 23-Dec-2024 | 262.00 | 268.00 | 260.00 | 266.00 | 461,000 | 0 |
| 20-Dec-2024 | 268.00 | 268.00 | 260.00 | 260.00 | 2,644,700 | 0 |
| 19-Dec-2024 | 270.00 | 270.00 | 266.00 | 268.00 | 1,220,000 | 0 |
| 18-Dec-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 566,300 | 0 |
| 17-Dec-2024 | 272.00 | 272.00 | 268.00 | 268.00 | 850,300 | 0 |
| 16-Dec-2024 | 272.00 | 274.00 | 270.00 | 272.00 | 1,157,700 | 0 |
| 13-Dec-2024 | 272.00 | 272.00 | 270.00 | 272.00 | 968,200 | 0 |
| 12-Dec-2024 | 274.00 | 274.00 | 272.00 | 274.00 | 707,600 | 0 |
| 11-Dec-2024 | 272.00 | 274.00 | 270.00 | 274.00 | 931,600 | 0 |
| 10-Dec-2024 | 272.00 | 272.00 | 270.00 | 272.00 | 465,400 | 0 |
| 09-Dec-2024 | 272.00 | 272.00 | 270.00 | 272.00 | 302,600 | 0 |
| 06-Dec-2024 | 270.00 | 272.00 | 270.00 | 272.00 | 345,700 | 0 |
| 05-Dec-2024 | 270.00 | 270.00 | 268.00 | 270.00 | 261,900 | 0 |
| 04-Dec-2024 | 272.00 | 272.00 | 268.00 | 270.00 | 415,500 | 0 |
| 03-Dec-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 388,600 | 0 |
| 02-Dec-2024 | 270.00 | 272.00 | 268.00 | 270.00 | 545,000 | 0 |
| 29-Nov-2024 | 272.00 | 272.00 | 268.00 | 270.00 | 657,100 | 0 |
| 28-Nov-2024 | 272.00 | 272.00 | 270.00 | 272.00 | 110,200 | 0 |
| 26-Nov-2024 | 270.00 | 272.00 | 270.00 | 272.00 | 340,900 | 0 |
| 25-Nov-2024 | 272.00 | 272.00 | 268.00 | 270.00 | 350,000 | 0 |