| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 442.00 | 470.00 | 434.00 | 466.00 | 2,004,500 | 0 |
| 05-May-2025 | 414.00 | 430.00 | 410.00 | 430.00 | 1,177,000 | 0 |
| 02-May-2025 | 400.00 | 424.00 | 398.00 | 414.00 | 384,600 | 0 |
| 30-Apr-2025 | 442.00 | 442.00 | 390.00 | 400.00 | 331,700 | 0 |
| 29-Apr-2025 | 394.00 | 408.00 | 382.00 | 390.00 | 1,673,200 | 0 |
| 28-Apr-2025 | 388.00 | 400.00 | 380.00 | 384.00 | 645,700 | 0 |
| 25-Apr-2025 | 372.00 | 394.00 | 370.00 | 392.00 | 336,000 | 0 |
| 24-Apr-2025 | 364.00 | 372.00 | 364.00 | 370.00 | 39,900 | 0 |
| 23-Apr-2025 | 366.00 | 376.00 | 358.00 | 362.00 | 175,500 | 0 |
| 22-Apr-2025 | 362.00 | 372.00 | 360.00 | 360.00 | 145,700 | 0 |
| 21-Apr-2025 | 358.00 | 366.00 | 358.00 | 360.00 | 93,100 | 0 |
| 17-Apr-2025 | 354.00 | 364.00 | 354.00 | 358.00 | 26,000 | 0 |
| 16-Apr-2025 | 348.00 | 354.00 | 348.00 | 352.00 | 53,200 | 0 |
| 15-Apr-2025 | 340.00 | 372.00 | 340.00 | 348.00 | 1,113,300 | 0 |
| 14-Apr-2025 | 340.00 | 342.00 | 338.00 | 342.00 | 36,400 | 0 |
| 11-Apr-2025 | 332.00 | 340.00 | 332.00 | 338.00 | 51,600 | 0 |
| 10-Apr-2025 | 320.00 | 332.00 | 320.00 | 332.00 | 27,000 | 0 |
| 09-Apr-2025 | 322.00 | 324.00 | 316.00 | 316.00 | 19,500 | 0 |
| 08-Apr-2025 | 336.00 | 336.00 | 300.00 | 318.00 | 143,100 | 0 |
| 27-Mar-2025 | 344.00 | 344.00 | 334.00 | 340.00 | 18,400 | 0 |
| 26-Mar-2025 | 338.00 | 346.00 | 334.00 | 338.00 | 58,400 | 0 |
| 25-Mar-2025 | 336.00 | 336.00 | 330.00 | 336.00 | 26,600 | 0 |
| 24-Mar-2025 | 330.00 | 336.00 | 330.00 | 330.00 | 82,300 | 0 |
| 21-Mar-2025 | 344.00 | 344.00 | 330.00 | 332.00 | 63,500 | 0 |
| 20-Mar-2025 | 344.00 | 344.00 | 338.00 | 340.00 | 15,100 | 0 |
| 19-Mar-2025 | 342.00 | 346.00 | 338.00 | 338.00 | 30,500 | 0 |
| 18-Mar-2025 | 344.00 | 344.00 | 338.00 | 342.00 | 29,500 | 0 |
| 17-Mar-2025 | 338.00 | 350.00 | 338.00 | 344.00 | 409,000 | 0 |
| 14-Mar-2025 | 336.00 | 342.00 | 334.00 | 334.00 | 47,000 | 0 |
| 13-Mar-2025 | 342.00 | 348.00 | 334.00 | 338.00 | 165,800 | 0 |
| 12-Mar-2025 | 346.00 | 346.00 | 342.00 | 344.00 | 27,000 | 0 |
| 11-Mar-2025 | 342.00 | 346.00 | 340.00 | 342.00 | 136,000 | 0 |
| 10-Mar-2025 | 346.00 | 346.00 | 338.00 | 338.00 | 56,800 | 0 |
| 07-Mar-2025 | 340.00 | 346.00 | 340.00 | 340.00 | 83,500 | 0 |
| 06-Mar-2025 | 336.00 | 346.00 | 336.00 | 340.00 | 48,300 | 0 |
| 05-Mar-2025 | 338.00 | 338.00 | 334.00 | 336.00 | 66,800 | 0 |
| 04-Mar-2025 | 338.00 | 344.00 | 338.00 | 338.00 | 39,700 | 0 |
| 03-Mar-2025 | 336.00 | 344.00 | 336.00 | 338.00 | 19,400 | 0 |
| 28-Feb-2025 | 338.00 | 344.00 | 334.00 | 338.00 | 69,800 | 0 |
| 27-Feb-2025 | 344.00 | 344.00 | 332.00 | 338.00 | 139,300 | 0 |
| 26-Feb-2025 | 342.00 | 344.00 | 340.00 | 344.00 | 12,700 | 0 |
| 25-Feb-2025 | 342.00 | 350.00 | 342.00 | 342.00 | 45,400 | 0 |
| 24-Feb-2025 | 350.00 | 350.00 | 342.00 | 342.00 | 63,200 | 0 |
| 21-Feb-2025 | 344.00 | 348.00 | 338.00 | 344.00 | 36,200 | 0 |
| 20-Feb-2025 | 338.00 | 344.00 | 338.00 | 338.00 | 124,700 | 0 |
| 19-Feb-2025 | 340.00 | 346.00 | 338.00 | 338.00 | 18,800 | 0 |
| 18-Feb-2025 | 342.00 | 348.00 | 340.00 | 342.00 | 26,900 | 0 |
| 17-Feb-2025 | 348.00 | 350.00 | 330.00 | 342.00 | 201,600 | 0 |
| 14-Feb-2025 | 346.00 | 350.00 | 342.00 | 342.00 | 47,000 | 0 |
| 13-Feb-2025 | 340.00 | 348.00 | 338.00 | 346.00 | 54,900 | 0 |
| 12-Feb-2025 | 348.00 | 348.00 | 340.00 | 340.00 | 32,000 | 0 |
| 11-Feb-2025 | 330.00 | 352.00 | 330.00 | 348.00 | 49,900 | 0 |
| 10-Feb-2025 | 336.00 | 346.00 | 330.00 | 330.00 | 35,400 | 0 |
| 07-Feb-2025 | 342.00 | 344.00 | 330.00 | 340.00 | 112,400 | 0 |
| 06-Feb-2025 | 346.00 | 352.00 | 344.00 | 344.00 | 51,900 | 0 |
| 05-Feb-2025 | 358.00 | 358.00 | 346.00 | 348.00 | 195,200 | 0 |
| 04-Feb-2025 | 350.00 | 356.00 | 346.00 | 356.00 | 130,300 | 0 |
| 03-Feb-2025 | 352.00 | 356.00 | 348.00 | 350.00 | 90,200 | 0 |
| 31-Jan-2025 | 360.00 | 362.00 | 344.00 | 350.00 | 81,000 | 0 |
| 30-Jan-2025 | 362.00 | 366.00 | 358.00 | 360.00 | 83,200 | 0 |
| 24-Jan-2025 | 356.00 | 362.00 | 352.00 | 362.00 | 95,900 | 0 |
| 23-Jan-2025 | 352.00 | 362.00 | 352.00 | 356.00 | 44,800 | 0 |
| 22-Jan-2025 | 364.00 | 364.00 | 354.00 | 358.00 | 88,000 | 0 |
| 21-Jan-2025 | 340.00 | 370.00 | 332.00 | 358.00 | 1,867,500 | 0 |
| 20-Jan-2025 | 340.00 | 344.00 | 338.00 | 338.00 | 41,200 | 0 |
| 17-Jan-2025 | 340.00 | 344.00 | 340.00 | 342.00 | 47,200 | 0 |
| 16-Jan-2025 | 342.00 | 342.00 | 336.00 | 342.00 | 33,800 | 0 |
| 15-Jan-2025 | 342.00 | 344.00 | 334.00 | 340.00 | 326,500 | 0 |
| 14-Jan-2025 | 338.00 | 340.00 | 334.00 | 340.00 | 44,500 | 0 |
| 13-Jan-2025 | 338.00 | 342.00 | 332.00 | 338.00 | 106,700 | 0 |
| 10-Jan-2025 | 332.00 | 340.00 | 330.00 | 338.00 | 231,600 | 0 |
| 09-Jan-2025 | 342.00 | 342.00 | 332.00 | 332.00 | 127,800 | 0 |
| 08-Jan-2025 | 334.00 | 346.00 | 330.00 | 342.00 | 151,800 | 0 |
| 07-Jan-2025 | 340.00 | 344.00 | 336.00 | 336.00 | 31,500 | 0 |
| 06-Jan-2025 | 328.00 | 342.00 | 328.00 | 340.00 | 86,500 | 0 |
| 03-Jan-2025 | 328.00 | 330.00 | 322.00 | 328.00 | 91,400 | 0 |
| 02-Jan-2025 | 332.00 | 338.00 | 322.00 | 330.00 | 280,000 | 0 |
| 30-Dec-2024 | 334.00 | 334.00 | 330.00 | 332.00 | 37,100 | 0 |
| 27-Dec-2024 | 338.00 | 338.00 | 332.00 | 334.00 | 42,300 | 0 |
| 24-Dec-2024 | 340.00 | 342.00 | 336.00 | 338.00 | 80,900 | 0 |
| 23-Dec-2024 | 344.00 | 346.00 | 336.00 | 340.00 | 16,900 | 0 |
| 20-Dec-2024 | 338.00 | 344.00 | 338.00 | 340.00 | 61,200 | 0 |
| 19-Dec-2024 | 346.00 | 346.00 | 334.00 | 338.00 | 214,100 | 0 |
| 18-Dec-2024 | 356.00 | 356.00 | 342.00 | 348.00 | 171,400 | 0 |
| 17-Dec-2024 | 362.00 | 362.00 | 350.00 | 356.00 | 89,300 | 0 |
| 16-Dec-2024 | 368.00 | 370.00 | 360.00 | 362.00 | 5,351,300 | 0 |
| 13-Dec-2024 | 362.00 | 364.00 | 360.00 | 364.00 | 67,100 | 0 |
| 12-Dec-2024 | 364.00 | 370.00 | 358.00 | 362.00 | 138,800 | 0 |
| 11-Dec-2024 | 376.00 | 376.00 | 352.00 | 362.00 | 459,300 | 0 |
| 10-Dec-2024 | 374.00 | 380.00 | 368.00 | 370.00 | 376,900 | 0 |
| 09-Dec-2024 | 372.00 | 376.00 | 372.00 | 376.00 | 203,700 | 0 |
| 06-Dec-2024 | 370.00 | 380.00 | 366.00 | 372.00 | 431,300 | 0 |
| 05-Dec-2024 | 370.00 | 374.00 | 368.00 | 370.00 | 97,800 | 0 |
| 04-Dec-2024 | 374.00 | 374.00 | 364.00 | 370.00 | 142,900 | 0 |
| 03-Dec-2024 | 368.00 | 374.00 | 362.00 | 374.00 | 134,700 | 0 |
| 02-Dec-2024 | 366.00 | 400.00 | 362.00 | 368.00 | 368,600 | 0 |
| 29-Nov-2024 | 370.00 | 370.00 | 352.00 | 366.00 | 349,100 | 0 |
| 28-Nov-2024 | 376.00 | 376.00 | 360.00 | 372.00 | 354,100 | 0 |
| 26-Nov-2024 | 404.00 | 406.00 | 372.00 | 374.00 | 1,635,300 | 0 |
| 25-Nov-2024 | 480.00 | 484.00 | 400.00 | 402.00 | 2,987,800 | 0 |