| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 412.00 | 420.00 | 412.00 | 420.00 | 1,191,500 | 0 |
| 05-May-2025 | 416.00 | 418.00 | 406.00 | 412.00 | 885,800 | 0 |
| 02-May-2025 | 410.00 | 420.00 | 408.00 | 416.00 | 695,700 | 0 |
| 30-Apr-2025 | 406.00 | 412.00 | 402.00 | 410.00 | 931,200 | 0 |
| 29-Apr-2025 | 402.00 | 410.00 | 402.00 | 406.00 | 166,500 | 0 |
| 28-Apr-2025 | 402.00 | 408.00 | 402.00 | 404.00 | 544,200 | 0 |
| 25-Apr-2025 | 398.00 | 406.00 | 398.00 | 402.00 | 573,900 | 0 |
| 24-Apr-2025 | 404.00 | 404.00 | 398.00 | 398.00 | 657,900 | 0 |
| 23-Apr-2025 | 398.00 | 404.00 | 396.00 | 404.00 | 725,600 | 0 |
| 22-Apr-2025 | 402.00 | 406.00 | 392.00 | 400.00 | 1,375,200 | 0 |
| 21-Apr-2025 | 396.00 | 408.00 | 396.00 | 402.00 | 558,700 | 0 |
| 17-Apr-2025 | 398.00 | 402.00 | 394.00 | 396.00 | 538,300 | 0 |
| 16-Apr-2025 | 396.00 | 402.00 | 394.00 | 398.00 | 826,400 | 0 |
| 15-Apr-2025 | 394.00 | 402.00 | 394.00 | 394.00 | 816,900 | 0 |
| 14-Apr-2025 | 386.00 | 396.00 | 380.00 | 390.00 | 913,500 | 0 |
| 11-Apr-2025 | 378.00 | 386.00 | 378.00 | 382.00 | 1,032,100 | 0 |
| 10-Apr-2025 | 380.00 | 400.00 | 376.00 | 378.00 | 3,427,900 | 0 |
| 09-Apr-2025 | 374.00 | 380.00 | 370.00 | 376.00 | 817,400 | 0 |
| 08-Apr-2025 | 378.00 | 378.00 | 354.00 | 374.00 | 1,213,800 | 0 |
| 27-Mar-2025 | 380.00 | 428.00 | 374.00 | 394.00 | 2,638,500 | 0 |
| 26-Mar-2025 | 380.00 | 400.00 | 378.00 | 380.00 | 4,183,400 | 0 |
| 25-Mar-2025 | 376.00 | 378.00 | 374.00 | 378.00 | 669,300 | 0 |
| 24-Mar-2025 | 378.00 | 380.00 | 372.00 | 378.00 | 819,900 | 0 |
| 21-Mar-2025 | 386.00 | 386.00 | 376.00 | 380.00 | 961,300 | 0 |
| 20-Mar-2025 | 382.00 | 390.00 | 378.00 | 386.00 | 1,357,900 | 0 |
| 19-Mar-2025 | 378.00 | 382.00 | 374.00 | 382.00 | 1,147,900 | 0 |
| 18-Mar-2025 | 382.00 | 384.00 | 370.00 | 380.00 | 1,027,300 | 0 |
| 17-Mar-2025 | 384.00 | 384.00 | 376.00 | 382.00 | 897,400 | 0 |
| 14-Mar-2025 | 378.00 | 386.00 | 378.00 | 382.00 | 840,600 | 0 |
| 13-Mar-2025 | 384.00 | 386.00 | 380.00 | 380.00 | 844,800 | 0 |
| 12-Mar-2025 | 382.00 | 388.00 | 380.00 | 382.00 | 1,041,500 | 0 |
| 11-Mar-2025 | 384.00 | 384.00 | 378.00 | 380.00 | 616,000 | 0 |
| 10-Mar-2025 | 388.00 | 388.00 | 380.00 | 388.00 | 730,700 | 0 |
| 07-Mar-2025 | 384.00 | 390.00 | 382.00 | 386.00 | 464,300 | 0 |
| 06-Mar-2025 | 382.00 | 390.00 | 382.00 | 384.00 | 782,800 | 0 |
| 05-Mar-2025 | 382.00 | 388.00 | 382.00 | 382.00 | 840,700 | 0 |
| 04-Mar-2025 | 386.00 | 388.00 | 378.00 | 382.00 | 615,500 | 0 |
| 03-Mar-2025 | 390.00 | 390.00 | 378.00 | 388.00 | 993,200 | 0 |
| 28-Feb-2025 | 396.00 | 396.00 | 380.00 | 390.00 | 1,037,200 | 0 |
| 27-Feb-2025 | 396.00 | 400.00 | 388.00 | 396.00 | 1,087,300 | 0 |
| 26-Feb-2025 | 390.00 | 398.00 | 388.00 | 396.00 | 1,022,900 | 0 |
| 25-Feb-2025 | 394.00 | 394.00 | 384.00 | 390.00 | 1,051,600 | 0 |
| 24-Feb-2025 | 394.00 | 396.00 | 390.00 | 394.00 | 718,400 | 0 |
| 21-Feb-2025 | 398.00 | 404.00 | 394.00 | 396.00 | 362,700 | 0 |
| 20-Feb-2025 | 398.00 | 400.00 | 394.00 | 398.00 | 632,600 | 0 |
| 19-Feb-2025 | 398.00 | 408.00 | 398.00 | 398.00 | 1,275,100 | 0 |
| 18-Feb-2025 | 398.00 | 410.00 | 398.00 | 404.00 | 1,123,800 | 0 |
| 17-Feb-2025 | 394.00 | 400.00 | 390.00 | 398.00 | 1,194,200 | 0 |
| 14-Feb-2025 | 392.00 | 394.00 | 388.00 | 392.00 | 651,500 | 0 |
| 13-Feb-2025 | 390.00 | 402.00 | 386.00 | 390.00 | 1,247,200 | 0 |
| 12-Feb-2025 | 390.00 | 400.00 | 388.00 | 390.00 | 593,300 | 0 |
| 11-Feb-2025 | 392.00 | 396.00 | 382.00 | 390.00 | 1,157,300 | 0 |
| 10-Feb-2025 | 396.00 | 400.00 | 390.00 | 394.00 | 995,500 | 0 |
| 07-Feb-2025 | 396.00 | 400.00 | 392.00 | 394.00 | 1,138,600 | 0 |
| 06-Feb-2025 | 402.00 | 402.00 | 392.00 | 396.00 | 571,000 | 0 |
| 05-Feb-2025 | 398.00 | 404.00 | 396.00 | 402.00 | 1,302,400 | 0 |
| 04-Feb-2025 | 400.00 | 406.00 | 392.00 | 398.00 | 1,675,400 | 0 |
| 03-Feb-2025 | 400.00 | 404.00 | 390.00 | 394.00 | 843,000 | 0 |
| 31-Jan-2025 | 396.00 | 418.00 | 392.00 | 400.00 | 2,059,700 | 0 |
| 30-Jan-2025 | 396.00 | 396.00 | 388.00 | 392.00 | 948,700 | 0 |
| 24-Jan-2025 | 400.00 | 400.00 | 394.00 | 396.00 | 798,700 | 0 |
| 23-Jan-2025 | 400.00 | 402.00 | 394.00 | 398.00 | 582,200 | 0 |
| 22-Jan-2025 | 392.00 | 430.00 | 388.00 | 398.00 | 2,645,300 | 0 |
| 21-Jan-2025 | 396.00 | 400.00 | 392.00 | 392.00 | 562,600 | 0 |
| 20-Jan-2025 | 406.00 | 408.00 | 392.00 | 392.00 | 3,542,500 | 0 |
| 17-Jan-2025 | 390.00 | 450.00 | 376.00 | 406.00 | 7,035,700 | 0 |
| 16-Jan-2025 | 406.00 | 412.00 | 388.00 | 390.00 | 1,767,800 | 0 |
| 15-Jan-2025 | 404.00 | 410.00 | 396.00 | 408.00 | 1,280,900 | 0 |
| 14-Jan-2025 | 404.00 | 412.00 | 404.00 | 404.00 | 758,800 | 0 |
| 13-Jan-2025 | 420.00 | 430.00 | 408.00 | 410.00 | 1,101,600 | 0 |
| 10-Jan-2025 | 432.00 | 432.00 | 420.00 | 420.00 | 1,270,600 | 0 |
| 09-Jan-2025 | 440.00 | 446.00 | 432.00 | 432.00 | 948,700 | 0 |
| 08-Jan-2025 | 438.00 | 452.00 | 436.00 | 440.00 | 1,978,300 | 0 |
| 07-Jan-2025 | 470.00 | 476.00 | 430.00 | 436.00 | 3,859,300 | 0 |
| 06-Jan-2025 | 412.00 | 480.00 | 412.00 | 466.00 | 12,453,200 | 0 |
| 03-Jan-2025 | 408.00 | 414.00 | 404.00 | 406.00 | 846,900 | 0 |
| 02-Jan-2025 | 402.00 | 432.00 | 400.00 | 408.00 | 2,492,200 | 0 |
| 30-Dec-2024 | 404.00 | 404.00 | 396.00 | 400.00 | 708,200 | 0 |
| 27-Dec-2024 | 398.00 | 404.00 | 398.00 | 404.00 | 471,800 | 0 |
| 24-Dec-2024 | 404.00 | 404.00 | 398.00 | 400.00 | 581,900 | 0 |
| 23-Dec-2024 | 398.00 | 404.00 | 398.00 | 402.00 | 596,300 | 0 |
| 20-Dec-2024 | 396.00 | 402.00 | 392.00 | 396.00 | 812,400 | 0 |
| 19-Dec-2024 | 402.00 | 406.00 | 396.00 | 396.00 | 688,800 | 0 |
| 18-Dec-2024 | 410.00 | 416.00 | 404.00 | 406.00 | 521,900 | 0 |
| 17-Dec-2024 | 410.00 | 412.00 | 406.00 | 408.00 | 699,100 | 0 |
| 16-Dec-2024 | 416.00 | 416.00 | 406.00 | 412.00 | 602,300 | 0 |
| 13-Dec-2024 | 420.00 | 420.00 | 414.00 | 416.00 | 913,200 | 0 |
| 12-Dec-2024 | 420.00 | 420.00 | 416.00 | 416.00 | 610,300 | 0 |
| 11-Dec-2024 | 420.00 | 422.00 | 414.00 | 420.00 | 920,100 | 0 |
| 10-Dec-2024 | 426.00 | 426.00 | 412.00 | 420.00 | 1,732,700 | 0 |
| 09-Dec-2024 | 404.00 | 424.00 | 404.00 | 424.00 | 1,509,300 | 0 |
| 06-Dec-2024 | 400.00 | 408.00 | 398.00 | 402.00 | 1,389,300 | 0 |
| 05-Dec-2024 | 400.00 | 400.00 | 392.00 | 398.00 | 750,700 | 0 |
| 04-Dec-2024 | 400.00 | 404.00 | 392.00 | 400.00 | 1,269,900 | 0 |
| 03-Dec-2024 | 408.00 | 410.00 | 400.00 | 400.00 | 677,600 | 0 |
| 02-Dec-2024 | 420.00 | 422.00 | 400.00 | 408.00 | 1,092,600 | 0 |
| 29-Nov-2024 | 420.00 | 424.00 | 414.00 | 420.00 | 1,145,500 | 0 |
| 28-Nov-2024 | 424.00 | 426.00 | 420.00 | 420.00 | 480,300 | 0 |
| 26-Nov-2024 | 430.00 | 430.00 | 420.00 | 422.00 | 736,800 | 0 |
| 25-Nov-2024 | 418.00 | 428.00 | 416.00 | 426.00 | 1,173,800 | 0 |