| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 692.57 | 692.57 | 685.81 | 692.57 | 146,372 | 0 |
| 05-May-2025 | 692.57 | 695.95 | 692.57 | 692.57 | 86,876 | 0 |
| 02-May-2025 | 699.32 | 699.32 | 689.19 | 692.57 | 112,332 | 0 |
| 30-Apr-2025 | 699.32 | 699.32 | 695.95 | 699.32 | 106,412 | 0 |
| 29-Apr-2025 | 695.95 | 702.70 | 692.57 | 699.32 | 418,692 | 0 |
| 28-Apr-2025 | 699.32 | 702.70 | 692.57 | 695.95 | 320,124 | 0 |
| 25-Apr-2025 | 695.95 | 699.32 | 692.57 | 699.32 | 276,168 | 0 |
| 24-Apr-2025 | 692.57 | 699.32 | 689.19 | 695.95 | 248,492 | 0 |
| 23-Apr-2025 | 689.19 | 699.32 | 685.81 | 692.57 | 269,212 | 0 |
| 22-Apr-2025 | 692.57 | 695.95 | 675.68 | 692.57 | 188,404 | 0 |
| 21-Apr-2025 | 682.43 | 695.95 | 679.05 | 692.57 | 191,660 | 0 |
| 17-Apr-2025 | 682.43 | 689.19 | 662.16 | 689.19 | 304,288 | 0 |
| 16-Apr-2025 | 679.05 | 682.43 | 675.68 | 682.43 | 187,368 | 0 |
| 15-Apr-2025 | 672.30 | 682.43 | 668.92 | 682.43 | 335,664 | 0 |
| 14-Apr-2025 | 672.30 | 675.68 | 662.16 | 672.30 | 402,560 | 0 |
| 11-Apr-2025 | 668.92 | 672.30 | 652.03 | 672.30 | 423,724 | 0 |
| 10-Apr-2025 | 668.92 | 679.05 | 668.92 | 672.30 | 223,924 | 0 |
| 09-Apr-2025 | 672.30 | 672.30 | 665.54 | 668.92 | 122,248 | 0 |
| 08-Apr-2025 | 672.30 | 672.30 | 662.16 | 672.30 | 284,160 | 0 |
| 27-Mar-2025 | 682.43 | 682.43 | 658.78 | 672.30 | 129,204 | 0 |
| 26-Mar-2025 | 675.68 | 682.43 | 662.16 | 682.43 | 228,808 | 0 |
| 25-Mar-2025 | 672.30 | 675.68 | 658.78 | 675.68 | 135,272 | 0 |
| 24-Mar-2025 | 672.30 | 672.30 | 665.54 | 672.30 | 254,412 | 0 |
| 21-Mar-2025 | 675.68 | 679.05 | 668.92 | 675.68 | 202,908 | 0 |
| 20-Mar-2025 | 675.68 | 675.68 | 668.92 | 675.68 | 143,856 | 0 |
| 19-Mar-2025 | 675.68 | 675.68 | 672.30 | 675.68 | 114,108 | 0 |
| 18-Mar-2025 | 679.05 | 679.05 | 668.92 | 675.68 | 204,684 | 0 |
| 17-Mar-2025 | 668.92 | 679.05 | 665.54 | 679.05 | 526,288 | 0 |
| 14-Mar-2025 | 668.92 | 668.92 | 662.16 | 668.92 | 180,412 | 0 |
| 13-Mar-2025 | 668.92 | 668.92 | 662.16 | 668.92 | 205,572 | 0 |
| 12-Mar-2025 | 668.92 | 668.92 | 658.78 | 668.92 | 149,480 | 0 |
| 11-Mar-2025 | 675.68 | 675.68 | 662.16 | 668.92 | 261,960 | 0 |
| 10-Mar-2025 | 675.68 | 675.68 | 668.92 | 675.68 | 258,112 | 0 |
| 07-Mar-2025 | 675.68 | 675.68 | 668.92 | 675.68 | 206,460 | 0 |
| 06-Mar-2025 | 675.68 | 675.68 | 668.92 | 675.68 | 105,228 | 0 |
| 05-Mar-2025 | 675.68 | 679.05 | 668.92 | 679.05 | 229,548 | 0 |
| 04-Mar-2025 | 675.68 | 679.05 | 668.92 | 679.05 | 299,256 | 0 |
| 03-Mar-2025 | 675.68 | 679.05 | 675.68 | 679.05 | 88,356 | 0 |
| 28-Feb-2025 | 675.68 | 682.43 | 668.92 | 679.05 | 318,052 | 0 |
| 27-Feb-2025 | 675.68 | 675.68 | 668.92 | 675.68 | 142,228 | 0 |
| 26-Feb-2025 | 675.68 | 675.68 | 672.30 | 675.68 | 561,808 | 0 |
| 25-Feb-2025 | 675.68 | 675.68 | 655.41 | 675.68 | 911,236 | 0 |
| 24-Feb-2025 | 675.68 | 675.68 | 668.92 | 675.68 | 196,248 | 0 |
| 21-Feb-2025 | 699.32 | 699.32 | 662.16 | 675.68 | 74,000 | 0 |
| 20-Feb-2025 | 699.32 | 702.70 | 699.32 | 699.32 | 329,892 | 0 |
| 19-Feb-2025 | 709.46 | 709.46 | 675.68 | 699.32 | 103,304 | 0 |
| 18-Feb-2025 | 719.59 | 719.59 | 706.08 | 709.46 | 90,132 | 0 |
| 17-Feb-2025 | 722.97 | 722.97 | 716.22 | 719.59 | 264,180 | 0 |
| 14-Feb-2025 | 722.97 | 722.97 | 716.22 | 722.97 | 365,264 | 0 |
| 13-Feb-2025 | 719.59 | 722.97 | 716.22 | 722.97 | 708,772 | 0 |
| 12-Feb-2025 | 719.59 | 722.97 | 716.22 | 719.59 | 191,512 | 0 |
| 11-Feb-2025 | 719.59 | 719.59 | 716.22 | 719.59 | 370,444 | 0 |
| 10-Feb-2025 | 709.46 | 719.59 | 709.46 | 719.59 | 572,464 | 0 |
| 07-Feb-2025 | 702.70 | 709.46 | 702.70 | 709.46 | 457,320 | 0 |
| 06-Feb-2025 | 692.57 | 709.46 | 692.57 | 702.70 | 696,340 | 0 |
| 05-Feb-2025 | 695.95 | 695.95 | 689.19 | 695.95 | 173,160 | 0 |
| 04-Feb-2025 | 695.95 | 695.95 | 692.57 | 695.95 | 115,884 | 0 |
| 03-Feb-2025 | 695.95 | 695.95 | 675.68 | 695.95 | 326,784 | 0 |
| 31-Jan-2025 | 712.84 | 712.84 | 695.95 | 695.95 | 29,156 | 0 |
| 30-Jan-2025 | 716.22 | 719.59 | 709.46 | 716.22 | 626,188 | 0 |
| 24-Jan-2025 | 719.59 | 719.59 | 709.46 | 716.22 | 348,096 | 0 |
| 23-Jan-2025 | 719.59 | 719.59 | 716.22 | 719.59 | 259,888 | 0 |
| 22-Jan-2025 | 716.22 | 726.35 | 709.46 | 719.59 | 666,148 | 0 |
| 21-Jan-2025 | 712.84 | 726.35 | 709.46 | 716.22 | 980,648 | 0 |
| 20-Jan-2025 | 706.08 | 716.22 | 706.08 | 712.84 | 398,120 | 0 |
| 17-Jan-2025 | 706.08 | 706.08 | 695.95 | 706.08 | 872,460 | 0 |
| 16-Jan-2025 | 706.08 | 706.08 | 695.95 | 706.08 | 204,536 | 0 |
| 15-Jan-2025 | 706.08 | 706.08 | 702.70 | 706.08 | 214,452 | 0 |
| 14-Jan-2025 | 702.70 | 709.46 | 702.70 | 706.08 | 229,400 | 0 |
| 13-Jan-2025 | 692.57 | 709.46 | 692.57 | 702.70 | 621,304 | 0 |
| 10-Jan-2025 | 692.57 | 695.95 | 689.19 | 695.95 | 144,892 | 0 |
| 09-Jan-2025 | 702.70 | 702.70 | 689.19 | 695.95 | 611,832 | 0 |
| 08-Jan-2025 | 702.70 | 702.70 | 702.70 | 702.70 | 69,856 | 0 |
| 07-Jan-2025 | 699.32 | 709.46 | 695.95 | 702.70 | 699,744 | 0 |
| 06-Jan-2025 | 692.57 | 702.70 | 689.19 | 699.32 | 571,280 | 0 |
| 03-Jan-2025 | 689.19 | 695.95 | 685.81 | 692.57 | 709,364 | 0 |
| 02-Jan-2025 | 692.57 | 692.57 | 685.81 | 689.19 | 127,576 | 0 |
| 30-Dec-2024 | 692.57 | 692.57 | 679.05 | 692.57 | 265,068 | 0 |
| 27-Dec-2024 | 699.32 | 699.32 | 689.19 | 692.57 | 254,264 | 0 |
| 24-Dec-2024 | 706.08 | 706.08 | 685.81 | 699.32 | 1,014,244 | 0 |
| 23-Dec-2024 | 716.22 | 716.22 | 695.95 | 706.08 | 13,320 | 0 |
| 20-Dec-2024 | 716.22 | 719.59 | 716.22 | 716.22 | 450,512 | 0 |
| 19-Dec-2024 | 716.22 | 719.59 | 712.84 | 716.22 | 424,316 | 0 |
| 18-Dec-2024 | 712.84 | 716.22 | 712.84 | 716.22 | 204,980 | 0 |
| 17-Dec-2024 | 709.46 | 712.84 | 709.46 | 712.84 | 600,584 | 0 |
| 16-Dec-2024 | 699.32 | 709.46 | 695.95 | 709.46 | 851,296 | 0 |
| 13-Dec-2024 | 679.05 | 699.32 | 679.05 | 699.32 | 833,832 | 0 |
| 12-Dec-2024 | 699.32 | 699.32 | 675.68 | 679.05 | 780,700 | 0 |
| 11-Dec-2024 | 706.08 | 706.08 | 692.57 | 695.95 | 504,680 | 0 |
| 10-Dec-2024 | 706.08 | 712.84 | 706.08 | 706.08 | 1,059,976 | 0 |
| 09-Dec-2024 | 702.70 | 709.46 | 702.70 | 706.08 | 593,924 | 0 |
| 06-Dec-2024 | 699.32 | 702.70 | 699.32 | 702.70 | 1,316,756 | 0 |
| 05-Dec-2024 | 689.19 | 699.32 | 679.05 | 699.32 | 930,920 | 0 |
| 04-Dec-2024 | 682.43 | 692.57 | 682.43 | 689.19 | 854,108 | 0 |
| 03-Dec-2024 | 682.43 | 685.81 | 679.05 | 685.81 | 1,680,244 | 0 |
| 02-Dec-2024 | 672.30 | 682.43 | 668.92 | 682.43 | 1,638,212 | 0 |
| 29-Nov-2024 | 675.68 | 675.68 | 672.30 | 675.68 | 5,464,900 | 0 |
| 28-Nov-2024 | 675.68 | 675.68 | 658.78 | 675.68 | 2,838,048 | 0 |
| 26-Nov-2024 | 672.30 | 675.68 | 668.92 | 675.68 | 4,084,060 | 0 |
| 25-Nov-2024 | 668.92 | 672.30 | 665.54 | 672.30 | 4,391,900 | 0 |