| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 850.00 | 910.00 | 850.00 | 905.00 | 18,040,800 | 0 |
| 05-May-2025 | 835.00 | 845.00 | 830.00 | 835.00 | 2,263,100 | 0 |
| 02-May-2025 | 840.00 | 850.00 | 805.00 | 835.00 | 3,556,500 | 0 |
| 30-Apr-2025 | 855.00 | 865.00 | 825.00 | 840.00 | 4,523,600 | 0 |
| 29-Apr-2025 | 815.00 | 865.00 | 810.00 | 855.00 | 8,845,000 | 0 |
| 28-Apr-2025 | 765.00 | 815.00 | 760.00 | 810.00 | 8,963,700 | 0 |
| 25-Apr-2025 | 735.00 | 760.00 | 725.00 | 760.00 | 5,127,900 | 0 |
| 24-Apr-2025 | 730.00 | 745.00 | 720.00 | 735.00 | 2,605,200 | 0 |
| 23-Apr-2025 | 710.00 | 735.00 | 695.00 | 730.00 | 4,031,800 | 0 |
| 22-Apr-2025 | 720.00 | 720.00 | 700.00 | 710.00 | 1,081,900 | 0 |
| 21-Apr-2025 | 705.00 | 720.00 | 695.00 | 710.00 | 3,003,100 | 0 |
| 17-Apr-2025 | 700.00 | 705.00 | 680.00 | 705.00 | 3,033,700 | 0 |
| 16-Apr-2025 | 690.00 | 700.00 | 670.00 | 700.00 | 4,343,800 | 0 |
| 15-Apr-2025 | 660.00 | 710.00 | 660.00 | 690.00 | 6,194,500 | 0 |
| 14-Apr-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 1,155,900 | 0 |
| 11-Apr-2025 | 655.00 | 670.00 | 645.00 | 660.00 | 1,783,900 | 0 |
| 10-Apr-2025 | 660.00 | 665.00 | 640.00 | 650.00 | 3,485,300 | 0 |
| 09-Apr-2025 | 650.00 | 665.00 | 645.00 | 650.00 | 2,255,400 | 0 |
| 08-Apr-2025 | 655.00 | 655.00 | 635.00 | 650.00 | 2,736,000 | 0 |
| 27-Mar-2025 | 620.00 | 700.00 | 620.00 | 695.00 | 11,204,400 | 0 |
| 26-Mar-2025 | 615.00 | 625.00 | 590.00 | 620.00 | 1,339,300 | 0 |
| 25-Mar-2025 | 600.00 | 620.00 | 600.00 | 615.00 | 885,300 | 0 |
| 24-Mar-2025 | 590.00 | 605.00 | 575.00 | 600.00 | 1,428,900 | 0 |
| 21-Mar-2025 | 625.00 | 640.00 | 540.00 | 590.00 | 5,222,700 | 0 |
| 20-Mar-2025 | 615.00 | 625.00 | 615.00 | 625.00 | 444,200 | 0 |
| 19-Mar-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 453,800 | 0 |
| 18-Mar-2025 | 630.00 | 635.00 | 605.00 | 615.00 | 1,045,500 | 0 |
| 17-Mar-2025 | 630.00 | 635.00 | 615.00 | 630.00 | 459,500 | 0 |
| 14-Mar-2025 | 630.00 | 635.00 | 625.00 | 630.00 | 536,200 | 0 |
| 13-Mar-2025 | 635.00 | 640.00 | 625.00 | 630.00 | 602,700 | 0 |
| 12-Mar-2025 | 630.00 | 635.00 | 625.00 | 635.00 | 586,900 | 0 |
| 11-Mar-2025 | 640.00 | 640.00 | 620.00 | 630.00 | 804,600 | 0 |
| 10-Mar-2025 | 635.00 | 640.00 | 625.00 | 640.00 | 628,100 | 0 |
| 07-Mar-2025 | 630.00 | 640.00 | 630.00 | 630.00 | 589,700 | 0 |
| 06-Mar-2025 | 630.00 | 640.00 | 625.00 | 635.00 | 624,800 | 0 |
| 05-Mar-2025 | 620.00 | 635.00 | 615.00 | 630.00 | 1,013,300 | 0 |
| 04-Mar-2025 | 625.00 | 630.00 | 600.00 | 620.00 | 965,800 | 0 |
| 03-Mar-2025 | 625.00 | 635.00 | 620.00 | 625.00 | 830,800 | 0 |
| 28-Feb-2025 | 645.00 | 650.00 | 615.00 | 625.00 | 1,276,800 | 0 |
| 27-Feb-2025 | 650.00 | 650.00 | 640.00 | 645.00 | 694,700 | 0 |
| 26-Feb-2025 | 645.00 | 655.00 | 630.00 | 645.00 | 1,111,300 | 0 |
| 25-Feb-2025 | 650.00 | 650.00 | 640.00 | 645.00 | 943,600 | 0 |
| 24-Feb-2025 | 650.00 | 650.00 | 640.00 | 650.00 | 1,076,300 | 0 |
| 21-Feb-2025 | 650.00 | 650.00 | 640.00 | 650.00 | 414,600 | 0 |
| 20-Feb-2025 | 650.00 | 660.00 | 640.00 | 650.00 | 1,153,200 | 0 |
| 19-Feb-2025 | 650.00 | 660.00 | 645.00 | 650.00 | 511,200 | 0 |
| 18-Feb-2025 | 640.00 | 660.00 | 630.00 | 650.00 | 1,939,000 | 0 |
| 17-Feb-2025 | 635.00 | 640.00 | 630.00 | 640.00 | 346,400 | 0 |
| 14-Feb-2025 | 630.00 | 640.00 | 630.00 | 635.00 | 245,500 | 0 |
| 13-Feb-2025 | 635.00 | 635.00 | 625.00 | 635.00 | 365,000 | 0 |
| 12-Feb-2025 | 630.00 | 640.00 | 610.00 | 635.00 | 1,062,700 | 0 |
| 11-Feb-2025 | 630.00 | 640.00 | 620.00 | 625.00 | 251,000 | 0 |
| 10-Feb-2025 | 625.00 | 630.00 | 610.00 | 630.00 | 919,400 | 0 |
| 07-Feb-2025 | 650.00 | 650.00 | 615.00 | 630.00 | 1,284,700 | 0 |
| 06-Feb-2025 | 650.00 | 660.00 | 640.00 | 650.00 | 1,056,600 | 0 |
| 05-Feb-2025 | 650.00 | 670.00 | 650.00 | 655.00 | 1,058,600 | 0 |
| 04-Feb-2025 | 640.00 | 660.00 | 635.00 | 650.00 | 1,874,700 | 0 |
| 03-Feb-2025 | 635.00 | 640.00 | 625.00 | 640.00 | 817,000 | 0 |
| 31-Jan-2025 | 625.00 | 645.00 | 620.00 | 635.00 | 795,400 | 0 |
| 30-Jan-2025 | 635.00 | 635.00 | 610.00 | 630.00 | 607,000 | 0 |
| 24-Jan-2025 | 655.00 | 660.00 | 635.00 | 635.00 | 1,075,600 | 0 |
| 23-Jan-2025 | 660.00 | 675.00 | 645.00 | 655.00 | 2,976,200 | 0 |
| 22-Jan-2025 | 610.00 | 665.00 | 605.00 | 650.00 | 4,406,700 | 0 |
| 21-Jan-2025 | 620.00 | 625.00 | 600.00 | 610.00 | 884,900 | 0 |
| 20-Jan-2025 | 620.00 | 625.00 | 595.00 | 620.00 | 1,629,000 | 0 |
| 17-Jan-2025 | 625.00 | 630.00 | 615.00 | 620.00 | 381,100 | 0 |
| 16-Jan-2025 | 620.00 | 630.00 | 610.00 | 620.00 | 1,516,600 | 0 |
| 15-Jan-2025 | 630.00 | 635.00 | 620.00 | 620.00 | 592,400 | 0 |
| 14-Jan-2025 | 625.00 | 635.00 | 605.00 | 630.00 | 991,100 | 0 |
| 13-Jan-2025 | 640.00 | 650.00 | 625.00 | 625.00 | 836,700 | 0 |
| 10-Jan-2025 | 635.00 | 650.00 | 630.00 | 640.00 | 2,827,000 | 0 |
| 09-Jan-2025 | 600.00 | 645.00 | 590.00 | 635.00 | 6,213,200 | 0 |
| 08-Jan-2025 | 610.00 | 620.00 | 590.00 | 600.00 | 860,400 | 0 |
| 07-Jan-2025 | 560.00 | 610.00 | 560.00 | 610.00 | 2,443,400 | 0 |
| 06-Jan-2025 | 580.00 | 585.00 | 550.00 | 560.00 | 1,449,900 | 0 |
| 03-Jan-2025 | 595.00 | 595.00 | 570.00 | 580.00 | 1,636,900 | 0 |
| 02-Jan-2025 | 595.00 | 600.00 | 585.00 | 595.00 | 334,400 | 0 |
| 30-Dec-2024 | 595.00 | 605.00 | 585.00 | 590.00 | 478,300 | 0 |
| 27-Dec-2024 | 590.00 | 600.00 | 585.00 | 595.00 | 734,600 | 0 |
| 24-Dec-2024 | 610.00 | 610.00 | 585.00 | 590.00 | 362,000 | 0 |
| 23-Dec-2024 | 605.00 | 610.00 | 590.00 | 600.00 | 381,800 | 0 |
| 20-Dec-2024 | 595.00 | 610.00 | 595.00 | 595.00 | 479,200 | 0 |
| 19-Dec-2024 | 605.00 | 610.00 | 590.00 | 595.00 | 1,077,200 | 0 |
| 18-Dec-2024 | 610.00 | 620.00 | 605.00 | 605.00 | 122,100 | 0 |
| 17-Dec-2024 | 625.00 | 625.00 | 610.00 | 610.00 | 452,400 | 0 |
| 16-Dec-2024 | 620.00 | 635.00 | 615.00 | 625.00 | 444,200 | 0 |
| 13-Dec-2024 | 630.00 | 640.00 | 620.00 | 620.00 | 172,900 | 0 |
| 12-Dec-2024 | 635.00 | 655.00 | 630.00 | 630.00 | 938,800 | 0 |
| 11-Dec-2024 | 645.00 | 645.00 | 630.00 | 635.00 | 692,600 | 0 |
| 10-Dec-2024 | 635.00 | 645.00 | 635.00 | 645.00 | 360,600 | 0 |
| 09-Dec-2024 | 625.00 | 645.00 | 620.00 | 635.00 | 960,800 | 0 |
| 06-Dec-2024 | 620.00 | 630.00 | 605.00 | 625.00 | 242,700 | 0 |
| 05-Dec-2024 | 625.00 | 630.00 | 605.00 | 620.00 | 538,300 | 0 |
| 04-Dec-2024 | 620.00 | 630.00 | 615.00 | 625.00 | 401,300 | 0 |
| 03-Dec-2024 | 630.00 | 630.00 | 620.00 | 620.00 | 205,000 | 0 |
| 02-Dec-2024 | 640.00 | 640.00 | 620.00 | 620.00 | 273,200 | 0 |
| 29-Nov-2024 | 635.00 | 645.00 | 625.00 | 640.00 | 367,300 | 0 |
| 28-Nov-2024 | 645.00 | 645.00 | 630.00 | 635.00 | 193,600 | 0 |
| 26-Nov-2024 | 610.00 | 645.00 | 600.00 | 635.00 | 1,807,500 | 0 |
| 25-Nov-2024 | 630.00 | 635.00 | 605.00 | 620.00 | 947,500 | 0 |