| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 710.00 | 720.00 | 675.00 | 680.00 | 1,479,000 | 0 |
| 05-May-2025 | 720.00 | 720.00 | 680.00 | 710.00 | 457,800 | 0 |
| 02-May-2025 | 695.00 | 730.00 | 680.00 | 720.00 | 1,054,500 | 0 |
| 30-Apr-2025 | 680.00 | 715.00 | 675.00 | 700.00 | 2,170,000 | 0 |
| 29-Apr-2025 | 660.00 | 680.00 | 655.00 | 675.00 | 1,320,100 | 0 |
| 28-Apr-2025 | 625.00 | 665.00 | 625.00 | 660.00 | 998,200 | 0 |
| 25-Apr-2025 | 625.00 | 635.00 | 620.00 | 625.00 | 950,600 | 0 |
| 24-Apr-2025 | 625.00 | 630.00 | 615.00 | 620.00 | 539,000 | 0 |
| 23-Apr-2025 | 620.00 | 630.00 | 615.00 | 625.00 | 56,300 | 0 |
| 22-Apr-2025 | 620.00 | 620.00 | 615.00 | 615.00 | 45,700 | 0 |
| 21-Apr-2025 | 615.00 | 630.00 | 610.00 | 615.00 | 313,700 | 0 |
| 17-Apr-2025 | 610.00 | 615.00 | 605.00 | 615.00 | 238,600 | 0 |
| 16-Apr-2025 | 615.00 | 615.00 | 605.00 | 610.00 | 314,100 | 0 |
| 15-Apr-2025 | 605.00 | 620.00 | 605.00 | 610.00 | 775,700 | 0 |
| 14-Apr-2025 | 600.00 | 610.00 | 595.00 | 605.00 | 504,900 | 0 |
| 11-Apr-2025 | 595.00 | 600.00 | 590.00 | 600.00 | 156,300 | 0 |
| 10-Apr-2025 | 595.00 | 605.00 | 595.00 | 600.00 | 516,100 | 0 |
| 09-Apr-2025 | 585.00 | 585.00 | 565.00 | 580.00 | 631,000 | 0 |
| 08-Apr-2025 | 600.00 | 600.00 | 565.00 | 585.00 | 861,900 | 0 |
| 27-Mar-2025 | 610.00 | 615.00 | 600.00 | 615.00 | 220,500 | 0 |
| 26-Mar-2025 | 605.00 | 610.00 | 600.00 | 610.00 | 123,000 | 0 |
| 25-Mar-2025 | 590.00 | 600.00 | 590.00 | 600.00 | 274,200 | 0 |
| 24-Mar-2025 | 600.00 | 605.00 | 590.00 | 595.00 | 1,048,600 | 0 |
| 21-Mar-2025 | 615.00 | 620.00 | 600.00 | 600.00 | 377,000 | 0 |
| 20-Mar-2025 | 610.00 | 620.00 | 610.00 | 620.00 | 159,600 | 0 |
| 19-Mar-2025 | 610.00 | 615.00 | 595.00 | 610.00 | 294,200 | 0 |
| 18-Mar-2025 | 605.00 | 630.00 | 595.00 | 610.00 | 2,857,800 | 0 |
| 17-Mar-2025 | 600.00 | 605.00 | 595.00 | 605.00 | 529,700 | 0 |
| 14-Mar-2025 | 605.00 | 610.00 | 600.00 | 600.00 | 395,500 | 0 |
| 13-Mar-2025 | 610.00 | 610.00 | 600.00 | 600.00 | 374,600 | 0 |
| 12-Mar-2025 | 620.00 | 620.00 | 605.00 | 610.00 | 143,900 | 0 |
| 11-Mar-2025 | 620.00 | 620.00 | 615.00 | 615.00 | 28,700 | 0 |
| 10-Mar-2025 | 610.00 | 620.00 | 605.00 | 620.00 | 374,300 | 0 |
| 07-Mar-2025 | 620.00 | 620.00 | 600.00 | 610.00 | 599,600 | 0 |
| 06-Mar-2025 | 615.00 | 625.00 | 615.00 | 620.00 | 150,000 | 0 |
| 05-Mar-2025 | 610.00 | 630.00 | 610.00 | 615.00 | 244,300 | 0 |
| 04-Mar-2025 | 615.00 | 620.00 | 610.00 | 610.00 | 266,800 | 0 |
| 03-Mar-2025 | 605.00 | 620.00 | 605.00 | 615.00 | 564,000 | 0 |
| 28-Feb-2025 | 620.00 | 640.00 | 605.00 | 605.00 | 3,935,900 | 0 |
| 27-Feb-2025 | 620.00 | 635.00 | 605.00 | 620.00 | 6,944,200 | 0 |
| 26-Feb-2025 | 615.00 | 615.00 | 610.00 | 610.00 | 613,400 | 0 |
| 25-Feb-2025 | 620.00 | 625.00 | 610.00 | 610.00 | 184,100 | 0 |
| 24-Feb-2025 | 615.00 | 625.00 | 615.00 | 615.00 | 36,100 | 0 |
| 21-Feb-2025 | 620.00 | 625.00 | 615.00 | 615.00 | 142,600 | 0 |
| 20-Feb-2025 | 630.00 | 630.00 | 620.00 | 620.00 | 379,500 | 0 |
| 19-Feb-2025 | 635.00 | 650.00 | 625.00 | 630.00 | 486,000 | 0 |
| 18-Feb-2025 | 615.00 | 645.00 | 615.00 | 635.00 | 1,673,500 | 0 |
| 17-Feb-2025 | 605.00 | 620.00 | 605.00 | 610.00 | 104,100 | 0 |
| 14-Feb-2025 | 605.00 | 610.00 | 605.00 | 605.00 | 160,800 | 0 |
| 13-Feb-2025 | 615.00 | 620.00 | 595.00 | 605.00 | 151,100 | 0 |
| 12-Feb-2025 | 605.00 | 620.00 | 595.00 | 615.00 | 342,500 | 0 |
| 11-Feb-2025 | 630.00 | 640.00 | 600.00 | 605.00 | 1,252,000 | 0 |
| 10-Feb-2025 | 640.00 | 640.00 | 630.00 | 630.00 | 231,700 | 0 |
| 07-Feb-2025 | 640.00 | 645.00 | 630.00 | 635.00 | 111,500 | 0 |
| 06-Feb-2025 | 645.00 | 645.00 | 635.00 | 640.00 | 968,700 | 0 |
| 05-Feb-2025 | 645.00 | 650.00 | 640.00 | 640.00 | 1,655,500 | 0 |
| 04-Feb-2025 | 650.00 | 655.00 | 645.00 | 645.00 | 354,400 | 0 |
| 03-Feb-2025 | 655.00 | 660.00 | 645.00 | 660.00 | 507,100 | 0 |
| 31-Jan-2025 | 660.00 | 660.00 | 650.00 | 655.00 | 204,600 | 0 |
| 30-Jan-2025 | 665.00 | 665.00 | 655.00 | 660.00 | 189,100 | 0 |
| 24-Jan-2025 | 665.00 | 670.00 | 655.00 | 670.00 | 792,900 | 0 |
| 23-Jan-2025 | 645.00 | 665.00 | 645.00 | 660.00 | 10,805,000 | 0 |
| 22-Jan-2025 | 645.00 | 650.00 | 640.00 | 645.00 | 258,500 | 0 |
| 21-Jan-2025 | 650.00 | 655.00 | 640.00 | 640.00 | 775,700 | 0 |
| 20-Jan-2025 | 660.00 | 660.00 | 640.00 | 650.00 | 380,900 | 0 |
| 17-Jan-2025 | 640.00 | 660.00 | 635.00 | 660.00 | 4,756,500 | 0 |
| 16-Jan-2025 | 645.00 | 645.00 | 635.00 | 640.00 | 268,100 | 0 |
| 15-Jan-2025 | 645.00 | 645.00 | 635.00 | 645.00 | 131,000 | 0 |
| 14-Jan-2025 | 645.00 | 645.00 | 640.00 | 645.00 | 407,700 | 0 |
| 13-Jan-2025 | 635.00 | 650.00 | 630.00 | 645.00 | 8,830,500 | 0 |
| 10-Jan-2025 | 635.00 | 640.00 | 630.00 | 640.00 | 330,600 | 0 |
| 09-Jan-2025 | 640.00 | 645.00 | 630.00 | 635.00 | 113,300 | 0 |
| 08-Jan-2025 | 635.00 | 645.00 | 635.00 | 640.00 | 427,900 | 0 |
| 07-Jan-2025 | 645.00 | 645.00 | 630.00 | 635.00 | 19,688,900 | 0 |
| 06-Jan-2025 | 645.00 | 650.00 | 630.00 | 635.00 | 933,000 | 0 |
| 03-Jan-2025 | 645.00 | 650.00 | 635.00 | 645.00 | 327,200 | 0 |
| 02-Jan-2025 | 650.00 | 650.00 | 635.00 | 645.00 | 167,100 | 0 |
| 30-Dec-2024 | 645.00 | 650.00 | 645.00 | 650.00 | 297,600 | 0 |
| 27-Dec-2024 | 640.00 | 650.00 | 635.00 | 635.00 | 259,300 | 0 |
| 24-Dec-2024 | 645.00 | 650.00 | 640.00 | 640.00 | 26,300 | 0 |
| 23-Dec-2024 | 640.00 | 650.00 | 635.00 | 640.00 | 5,334,900 | 0 |
| 20-Dec-2024 | 640.00 | 645.00 | 635.00 | 640.00 | 906,500 | 0 |
| 19-Dec-2024 | 645.00 | 650.00 | 635.00 | 635.00 | 3,438,700 | 0 |
| 18-Dec-2024 | 650.00 | 650.00 | 640.00 | 650.00 | 2,317,500 | 0 |
| 17-Dec-2024 | 640.00 | 650.00 | 635.00 | 650.00 | 2,740,700 | 0 |
| 16-Dec-2024 | 655.00 | 655.00 | 640.00 | 640.00 | 266,600 | 0 |
| 13-Dec-2024 | 655.00 | 655.00 | 645.00 | 655.00 | 1,284,400 | 0 |
| 12-Dec-2024 | 650.00 | 655.00 | 640.00 | 655.00 | 703,300 | 0 |
| 11-Dec-2024 | 650.00 | 655.00 | 635.00 | 650.00 | 3,734,500 | 0 |
| 10-Dec-2024 | 640.00 | 650.00 | 635.00 | 650.00 | 2,932,900 | 0 |
| 09-Dec-2024 | 645.00 | 645.00 | 635.00 | 640.00 | 2,327,200 | 0 |
| 06-Dec-2024 | 645.00 | 645.00 | 635.00 | 645.00 | 578,000 | 0 |
| 05-Dec-2024 | 645.00 | 645.00 | 635.00 | 640.00 | 137,800 | 0 |
| 04-Dec-2024 | 640.00 | 650.00 | 635.00 | 640.00 | 447,400 | 0 |
| 03-Dec-2024 | 615.00 | 645.00 | 615.00 | 640.00 | 2,609,900 | 0 |
| 02-Dec-2024 | 640.00 | 640.00 | 590.00 | 615.00 | 2,205,100 | 0 |
| 29-Nov-2024 | 635.00 | 640.00 | 625.00 | 640.00 | 712,400 | 0 |
| 28-Nov-2024 | 630.00 | 640.00 | 620.00 | 640.00 | 824,700 | 0 |
| 26-Nov-2024 | 620.00 | 635.00 | 620.00 | 630.00 | 1,017,800 | 0 |
| 25-Nov-2024 | 620.00 | 625.00 | 615.00 | 620.00 | 559,800 | 0 |