| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 336.00 | 338.00 | 322.00 | 330.00 | 1,518,200 | 0 |
| 05-May-2025 | 334.00 | 338.00 | 326.00 | 336.00 | 2,843,100 | 0 |
| 02-May-2025 | 320.00 | 348.00 | 320.00 | 334.00 | 3,168,800 | 0 |
| 30-Apr-2025 | 328.00 | 336.00 | 320.00 | 330.00 | 61,200 | 0 |
| 29-Apr-2025 | 320.00 | 340.00 | 318.00 | 328.00 | 545,400 | 0 |
| 28-Apr-2025 | 314.00 | 340.00 | 314.00 | 328.00 | 522,400 | 0 |
| 25-Apr-2025 | 314.00 | 316.00 | 310.00 | 312.00 | 77,200 | 0 |
| 24-Apr-2025 | 314.00 | 316.00 | 308.00 | 312.00 | 113,800 | 0 |
| 23-Apr-2025 | 316.00 | 324.00 | 312.00 | 314.00 | 69,000 | 0 |
| 22-Apr-2025 | 314.00 | 314.00 | 306.00 | 310.00 | 96,700 | 0 |
| 21-Apr-2025 | 320.00 | 340.00 | 282.00 | 312.00 | 447,800 | 0 |
| 17-Apr-2025 | 320.00 | 320.00 | 316.00 | 318.00 | 5,900 | 0 |
| 16-Apr-2025 | 320.00 | 322.00 | 314.00 | 320.00 | 34,800 | 0 |
| 15-Apr-2025 | 318.00 | 318.00 | 314.00 | 318.00 | 305,200 | 0 |
| 14-Apr-2025 | 316.00 | 318.00 | 310.00 | 318.00 | 84,400 | 0 |
| 11-Apr-2025 | 318.00 | 320.00 | 312.00 | 312.00 | 50,700 | 0 |
| 10-Apr-2025 | 322.00 | 326.00 | 312.00 | 322.00 | 144,700 | 0 |
| 09-Apr-2025 | 326.00 | 330.00 | 316.00 | 316.00 | 29,600 | 0 |
| 08-Apr-2025 | 320.00 | 330.00 | 318.00 | 326.00 | 77,600 | 0 |
| 27-Mar-2025 | 326.00 | 334.00 | 316.00 | 332.00 | 97,200 | 0 |
| 26-Mar-2025 | 326.00 | 334.00 | 320.00 | 326.00 | 20,300 | 0 |
| 25-Mar-2025 | 330.00 | 330.00 | 320.00 | 320.00 | 6,800 | 0 |
| 24-Mar-2025 | 320.00 | 328.00 | 316.00 | 328.00 | 44,200 | 0 |
| 21-Mar-2025 | 326.00 | 326.00 | 300.00 | 320.00 | 25,600 | 0 |
| 20-Mar-2025 | 326.00 | 336.00 | 322.00 | 324.00 | 9,700 | 0 |
| 19-Mar-2025 | 322.00 | 330.00 | 318.00 | 326.00 | 23,000 | 0 |
| 18-Mar-2025 | 326.00 | 328.00 | 316.00 | 326.00 | 12,800 | 0 |
| 17-Mar-2025 | 324.00 | 348.00 | 318.00 | 328.00 | 31,000 | 0 |
| 14-Mar-2025 | 326.00 | 330.00 | 318.00 | 320.00 | 15,300 | 0 |
| 13-Mar-2025 | 322.00 | 326.00 | 318.00 | 326.00 | 21,900 | 0 |
| 12-Mar-2025 | 324.00 | 328.00 | 296.00 | 328.00 | 42,800 | 0 |
| 11-Mar-2025 | 324.00 | 330.00 | 324.00 | 324.00 | 7,500 | 0 |
| 10-Mar-2025 | 330.00 | 330.00 | 322.00 | 324.00 | 16,900 | 0 |
| 07-Mar-2025 | 326.00 | 330.00 | 324.00 | 330.00 | 60,900 | 0 |
| 06-Mar-2025 | 326.00 | 328.00 | 320.00 | 326.00 | 10,400 | 0 |
| 05-Mar-2025 | 322.00 | 322.00 | 318.00 | 320.00 | 62,600 | 0 |
| 04-Mar-2025 | 322.00 | 328.00 | 306.00 | 324.00 | 29,900 | 0 |
| 03-Mar-2025 | 316.00 | 322.00 | 314.00 | 318.00 | 39,500 | 0 |
| 28-Feb-2025 | 320.00 | 324.00 | 314.00 | 316.00 | 51,800 | 0 |
| 27-Feb-2025 | 322.00 | 324.00 | 318.00 | 320.00 | 36,800 | 0 |
| 26-Feb-2025 | 318.00 | 320.00 | 318.00 | 318.00 | 17,000 | 0 |
| 25-Feb-2025 | 320.00 | 322.00 | 316.00 | 316.00 | 5,300 | 0 |
| 24-Feb-2025 | 322.00 | 322.00 | 320.00 | 320.00 | 27,400 | 0 |
| 21-Feb-2025 | 322.00 | 326.00 | 318.00 | 322.00 | 25,300 | 0 |
| 20-Feb-2025 | 326.00 | 326.00 | 322.00 | 322.00 | 18,500 | 0 |
| 19-Feb-2025 | 324.00 | 326.00 | 322.00 | 326.00 | 9,000 | 0 |
| 18-Feb-2025 | 326.00 | 326.00 | 322.00 | 324.00 | 9,600 | 0 |
| 17-Feb-2025 | 330.00 | 330.00 | 312.00 | 326.00 | 51,100 | 0 |
| 14-Feb-2025 | 332.00 | 332.00 | 320.00 | 324.00 | 8,700 | 0 |
| 13-Feb-2025 | 324.00 | 326.00 | 318.00 | 324.00 | 65,200 | 0 |
| 12-Feb-2025 | 346.00 | 346.00 | 316.00 | 322.00 | 127,000 | 0 |
| 11-Feb-2025 | 324.00 | 348.00 | 322.00 | 348.00 | 65,200 | 0 |
| 10-Feb-2025 | 328.00 | 328.00 | 324.00 | 324.00 | 34,500 | 0 |
| 07-Feb-2025 | 334.00 | 336.00 | 326.00 | 328.00 | 98,300 | 0 |
| 06-Feb-2025 | 330.00 | 334.00 | 324.00 | 334.00 | 69,200 | 0 |
| 05-Feb-2025 | 328.00 | 332.00 | 326.00 | 330.00 | 99,000 | 0 |
| 04-Feb-2025 | 326.00 | 330.00 | 326.00 | 328.00 | 21,400 | 0 |
| 03-Feb-2025 | 326.00 | 328.00 | 326.00 | 326.00 | 18,400 | 0 |
| 31-Jan-2025 | 326.00 | 332.00 | 324.00 | 326.00 | 54,600 | 0 |
| 30-Jan-2025 | 336.00 | 336.00 | 328.00 | 328.00 | 59,200 | 0 |
| 24-Jan-2025 | 334.00 | 336.00 | 334.00 | 336.00 | 14,000 | 0 |
| 23-Jan-2025 | 336.00 | 336.00 | 334.00 | 336.00 | 45,800 | 0 |
| 22-Jan-2025 | 330.00 | 336.00 | 330.00 | 332.00 | 13,900 | 0 |
| 21-Jan-2025 | 332.00 | 334.00 | 324.00 | 332.00 | 57,300 | 0 |
| 20-Jan-2025 | 336.00 | 340.00 | 332.00 | 332.00 | 38,700 | 0 |
| 17-Jan-2025 | 338.00 | 338.00 | 334.00 | 336.00 | 9,800 | 0 |
| 16-Jan-2025 | 340.00 | 340.00 | 330.00 | 338.00 | 51,300 | 0 |
| 15-Jan-2025 | 338.00 | 340.00 | 334.00 | 338.00 | 10,100 | 0 |
| 14-Jan-2025 | 340.00 | 340.00 | 334.00 | 338.00 | 6,100 | 0 |
| 13-Jan-2025 | 338.00 | 338.00 | 330.00 | 338.00 | 27,600 | 0 |
| 10-Jan-2025 | 336.00 | 340.00 | 336.00 | 338.00 | 10,500 | 0 |
| 09-Jan-2025 | 334.00 | 340.00 | 334.00 | 338.00 | 23,200 | 0 |
| 08-Jan-2025 | 338.00 | 338.00 | 334.00 | 336.00 | 5,400 | 0 |
| 07-Jan-2025 | 334.00 | 340.00 | 332.00 | 338.00 | 213,900 | 0 |
| 06-Jan-2025 | 336.00 | 336.00 | 330.00 | 334.00 | 22,000 | 0 |
| 03-Jan-2025 | 338.00 | 338.00 | 332.00 | 336.00 | 37,200 | 0 |
| 02-Jan-2025 | 338.00 | 338.00 | 336.00 | 338.00 | 15,200 | 0 |
| 30-Dec-2024 | 340.00 | 340.00 | 320.00 | 340.00 | 112,900 | 0 |
| 27-Dec-2024 | 334.00 | 340.00 | 320.00 | 336.00 | 37,700 | 0 |
| 24-Dec-2024 | 336.00 | 350.00 | 336.00 | 340.00 | 124,700 | 0 |
| 23-Dec-2024 | 338.00 | 338.00 | 326.00 | 326.00 | 1,100 | 0 |
| 20-Dec-2024 | 330.00 | 332.00 | 324.00 | 324.00 | 82,300 | 0 |
| 19-Dec-2024 | 336.00 | 336.00 | 330.00 | 330.00 | 31,600 | 0 |
| 18-Dec-2024 | 336.00 | 336.00 | 328.00 | 336.00 | 5,100 | 0 |
| 17-Dec-2024 | 338.00 | 338.00 | 324.00 | 338.00 | 6,800 | 0 |
| 16-Dec-2024 | 332.00 | 338.00 | 324.00 | 338.00 | 25,000 | 0 |
| 13-Dec-2024 | 336.00 | 336.00 | 334.00 | 334.00 | 11,300 | 0 |
| 12-Dec-2024 | 338.00 | 338.00 | 330.00 | 336.00 | 13,200 | 0 |
| 11-Dec-2024 | 336.00 | 340.00 | 334.00 | 336.00 | 20,100 | 0 |
| 10-Dec-2024 | 334.00 | 336.00 | 334.00 | 334.00 | 11,200 | 0 |
| 09-Dec-2024 | 334.00 | 336.00 | 326.00 | 336.00 | 36,300 | 0 |
| 06-Dec-2024 | 336.00 | 338.00 | 332.00 | 334.00 | 6,800 | 0 |
| 05-Dec-2024 | 336.00 | 338.00 | 334.00 | 336.00 | 7,300 | 0 |
| 04-Dec-2024 | 330.00 | 336.00 | 330.00 | 336.00 | 10,000 | 0 |
| 03-Dec-2024 | 334.00 | 334.00 | 326.00 | 328.00 | 95,700 | 0 |
| 02-Dec-2024 | 336.00 | 338.00 | 330.00 | 334.00 | 39,100 | 0 |
| 29-Nov-2024 | 336.00 | 338.00 | 336.00 | 336.00 | 7,700 | 0 |
| 28-Nov-2024 | 338.00 | 338.00 | 336.00 | 336.00 | 8,800 | 0 |
| 26-Nov-2024 | 336.00 | 338.00 | 332.00 | 338.00 | 21,100 | 0 |
| 25-Nov-2024 | 338.00 | 340.00 | 330.00 | 338.00 | 78,100 | 0 |