| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 272.00 | 272.00 | 270.00 | 272.00 | 66,500 | 0 |
| 05-May-2025 | 270.00 | 272.00 | 268.00 | 272.00 | 30,500 | 0 |
| 02-May-2025 | 270.00 | 276.00 | 264.00 | 270.00 | 95,300 | 0 |
| 30-Apr-2025 | 276.00 | 276.00 | 260.00 | 270.00 | 290,700 | 0 |
| 29-Apr-2025 | 272.00 | 280.00 | 270.00 | 276.00 | 143,600 | 0 |
| 28-Apr-2025 | 274.00 | 278.00 | 272.00 | 272.00 | 107,800 | 0 |
| 25-Apr-2025 | 280.00 | 280.00 | 272.00 | 274.00 | 130,000 | 0 |
| 24-Apr-2025 | 278.00 | 282.00 | 272.00 | 280.00 | 45,000 | 0 |
| 23-Apr-2025 | 272.00 | 282.00 | 272.00 | 278.00 | 3,900 | 0 |
| 22-Apr-2025 | 274.00 | 280.00 | 270.00 | 278.00 | 18,500 | 0 |
| 21-Apr-2025 | 282.00 | 282.00 | 272.00 | 274.00 | 38,100 | 0 |
| 17-Apr-2025 | 278.00 | 282.00 | 278.00 | 280.00 | 9,400 | 0 |
| 16-Apr-2025 | 288.00 | 288.00 | 278.00 | 278.00 | 13,000 | 0 |
| 15-Apr-2025 | 284.00 | 302.00 | 284.00 | 290.00 | 26,300 | 0 |
| 14-Apr-2025 | 276.00 | 300.00 | 270.00 | 296.00 | 97,100 | 0 |
| 11-Apr-2025 | 264.00 | 278.00 | 264.00 | 272.00 | 2,800 | 0 |
| 10-Apr-2025 | 264.00 | 280.00 | 264.00 | 270.00 | 51,500 | 0 |
| 09-Apr-2025 | 266.00 | 288.00 | 262.00 | 264.00 | 20,100 | 0 |
| 08-Apr-2025 | 292.00 | 292.00 | 260.00 | 266.00 | 40,900 | 0 |
| 27-Mar-2025 | 290.00 | 296.00 | 280.00 | 294.00 | 47,900 | 0 |
| 26-Mar-2025 | 300.00 | 300.00 | 288.00 | 294.00 | 29,200 | 0 |
| 25-Mar-2025 | 288.00 | 290.00 | 288.00 | 288.00 | 30,100 | 0 |
| 24-Mar-2025 | 292.00 | 292.00 | 280.00 | 288.00 | 32,800 | 0 |
| 21-Mar-2025 | 298.00 | 298.00 | 290.00 | 292.00 | 35,200 | 0 |
| 20-Mar-2025 | 290.00 | 290.00 | 286.00 | 288.00 | 31,300 | 0 |
| 19-Mar-2025 | 292.00 | 294.00 | 290.00 | 290.00 | 19,700 | 0 |
| 18-Mar-2025 | 292.00 | 292.00 | 284.00 | 290.00 | 24,700 | 0 |
| 17-Mar-2025 | 290.00 | 294.00 | 290.00 | 290.00 | 36,900 | 0 |
| 14-Mar-2025 | 288.00 | 292.00 | 284.00 | 290.00 | 34,100 | 0 |
| 13-Mar-2025 | 294.00 | 300.00 | 288.00 | 288.00 | 13,100 | 0 |
| 12-Mar-2025 | 300.00 | 302.00 | 292.00 | 296.00 | 65,100 | 0 |
| 11-Mar-2025 | 290.00 | 300.00 | 268.00 | 298.00 | 125,800 | 0 |
| 10-Mar-2025 | 304.00 | 306.00 | 290.00 | 298.00 | 56,100 | 0 |
| 07-Mar-2025 | 298.00 | 300.00 | 296.00 | 300.00 | 120,600 | 0 |
| 06-Mar-2025 | 294.00 | 312.00 | 290.00 | 300.00 | 99,900 | 0 |
| 05-Mar-2025 | 280.00 | 298.00 | 280.00 | 296.00 | 57,600 | 0 |
| 04-Mar-2025 | 280.00 | 284.00 | 280.00 | 282.00 | 43,200 | 0 |
| 03-Mar-2025 | 276.00 | 286.00 | 272.00 | 280.00 | 103,700 | 0 |
| 28-Feb-2025 | 288.00 | 288.00 | 274.00 | 278.00 | 152,700 | 0 |
| 27-Feb-2025 | 284.00 | 298.00 | 282.00 | 288.00 | 27,800 | 0 |
| 26-Feb-2025 | 296.00 | 296.00 | 280.00 | 284.00 | 236,500 | 0 |
| 25-Feb-2025 | 300.00 | 302.00 | 290.00 | 294.00 | 105,100 | 0 |
| 24-Feb-2025 | 310.00 | 310.00 | 298.00 | 300.00 | 106,700 | 0 |
| 21-Feb-2025 | 316.00 | 322.00 | 300.00 | 304.00 | 181,400 | 0 |
| 20-Feb-2025 | 312.00 | 316.00 | 308.00 | 316.00 | 15,900 | 0 |
| 19-Feb-2025 | 320.00 | 322.00 | 308.00 | 312.00 | 66,900 | 0 |
| 18-Feb-2025 | 308.00 | 326.00 | 308.00 | 320.00 | 108,800 | 0 |
| 17-Feb-2025 | 308.00 | 310.00 | 304.00 | 304.00 | 24,700 | 0 |
| 14-Feb-2025 | 302.00 | 306.00 | 300.00 | 302.00 | 6,300 | 0 |
| 13-Feb-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 1,700 | 0 |
| 12-Feb-2025 | 300.00 | 302.00 | 300.00 | 302.00 | 29,800 | 0 |
| 11-Feb-2025 | 304.00 | 304.00 | 298.00 | 300.00 | 58,300 | 0 |
| 10-Feb-2025 | 304.00 | 310.00 | 300.00 | 302.00 | 15,300 | 0 |
| 07-Feb-2025 | 310.00 | 310.00 | 304.00 | 308.00 | 1,100 | 0 |
| 06-Feb-2025 | 304.00 | 310.00 | 304.00 | 310.00 | 20,000 | 0 |
| 05-Feb-2025 | 310.00 | 312.00 | 304.00 | 310.00 | 6,900 | 0 |
| 04-Feb-2025 | 310.00 | 310.00 | 306.00 | 310.00 | 2,800 | 0 |
| 03-Feb-2025 | 302.00 | 312.00 | 302.00 | 312.00 | 24,600 | 0 |
| 31-Jan-2025 | 306.00 | 316.00 | 302.00 | 314.00 | 14,200 | 0 |
| 30-Jan-2025 | 308.00 | 312.00 | 306.00 | 308.00 | 28,400 | 0 |
| 24-Jan-2025 | 310.00 | 310.00 | 302.00 | 304.00 | 59,500 | 0 |
| 23-Jan-2025 | 310.00 | 316.00 | 308.00 | 312.00 | 12,500 | 0 |
| 22-Jan-2025 | 310.00 | 318.00 | 306.00 | 312.00 | 52,300 | 0 |
| 21-Jan-2025 | 312.00 | 312.00 | 306.00 | 310.00 | 59,600 | 0 |
| 20-Jan-2025 | 314.00 | 314.00 | 308.00 | 314.00 | 7,600 | 0 |
| 17-Jan-2025 | 316.00 | 316.00 | 304.00 | 314.00 | 117,300 | 0 |
| 16-Jan-2025 | 314.00 | 320.00 | 310.00 | 316.00 | 63,200 | 0 |
| 15-Jan-2025 | 312.00 | 320.00 | 312.00 | 314.00 | 7,400 | 0 |
| 14-Jan-2025 | 316.00 | 326.00 | 310.00 | 312.00 | 45,200 | 0 |
| 13-Jan-2025 | 320.00 | 330.00 | 312.00 | 318.00 | 21,600 | 0 |
| 10-Jan-2025 | 316.00 | 324.00 | 310.00 | 320.00 | 57,100 | 0 |
| 09-Jan-2025 | 328.00 | 328.00 | 320.00 | 320.00 | 32,000 | 0 |
| 08-Jan-2025 | 332.00 | 340.00 | 320.00 | 328.00 | 68,700 | 0 |
| 07-Jan-2025 | 342.00 | 346.00 | 330.00 | 332.00 | 104,700 | 0 |
| 06-Jan-2025 | 328.00 | 368.00 | 328.00 | 342.00 | 511,400 | 0 |
| 03-Jan-2025 | 326.00 | 326.00 | 318.00 | 318.00 | 11,600 | 0 |
| 02-Jan-2025 | 330.00 | 354.00 | 316.00 | 328.00 | 237,300 | 0 |
| 30-Dec-2024 | 312.00 | 330.00 | 312.00 | 324.00 | 101,400 | 0 |
| 27-Dec-2024 | 312.00 | 314.00 | 310.00 | 314.00 | 17,300 | 0 |
| 24-Dec-2024 | 306.00 | 314.00 | 306.00 | 308.00 | 46,600 | 0 |
| 23-Dec-2024 | 306.00 | 316.00 | 304.00 | 306.00 | 30,300 | 0 |
| 20-Dec-2024 | 302.00 | 306.00 | 302.00 | 306.00 | 27,000 | 0 |
| 19-Dec-2024 | 312.00 | 312.00 | 302.00 | 304.00 | 83,300 | 0 |
| 18-Dec-2024 | 314.00 | 320.00 | 314.00 | 314.00 | 64,800 | 0 |
| 17-Dec-2024 | 312.00 | 316.00 | 312.00 | 314.00 | 27,500 | 0 |
| 16-Dec-2024 | 312.00 | 318.00 | 310.00 | 310.00 | 42,400 | 0 |
| 13-Dec-2024 | 316.00 | 316.00 | 312.00 | 312.00 | 21,100 | 0 |
| 12-Dec-2024 | 312.00 | 318.00 | 312.00 | 316.00 | 422,500 | 0 |
| 11-Dec-2024 | 314.00 | 318.00 | 308.00 | 316.00 | 67,300 | 0 |
| 10-Dec-2024 | 318.00 | 320.00 | 308.00 | 316.00 | 152,500 | 0 |
| 09-Dec-2024 | 316.00 | 320.00 | 310.00 | 318.00 | 18,600 | 0 |
| 06-Dec-2024 | 316.00 | 318.00 | 312.00 | 316.00 | 2,100 | 0 |
| 05-Dec-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 65,300 | 0 |
| 04-Dec-2024 | 310.00 | 318.00 | 310.00 | 312.00 | 124,900 | 0 |
| 03-Dec-2024 | 306.00 | 378.00 | 306.00 | 312.00 | 216,500 | 0 |
| 02-Dec-2024 | 302.00 | 304.00 | 300.00 | 304.00 | 21,300 | 0 |
| 29-Nov-2024 | 304.00 | 304.00 | 300.00 | 300.00 | 66,000 | 0 |
| 28-Nov-2024 | 298.00 | 308.00 | 298.00 | 306.00 | 344,800 | 0 |
| 26-Nov-2024 | 298.00 | 298.00 | 294.00 | 298.00 | 28,600 | 0 |
| 25-Nov-2024 | 294.00 | 304.00 | 294.00 | 298.00 | 125,100 | 0 |