| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 550.00 | 570.00 | 550.00 | 555.00 | 914,500 | 0 |
| 05-May-2025 | 545.00 | 560.00 | 545.00 | 550.00 | 1,248,300 | 0 |
| 02-May-2025 | 565.00 | 570.00 | 535.00 | 545.00 | 10,261,700 | 0 |
| 30-Apr-2025 | 575.00 | 580.00 | 565.00 | 570.00 | 8,734,700 | 0 |
| 29-Apr-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 4,279,400 | 0 |
| 28-Apr-2025 | 575.00 | 580.00 | 570.00 | 580.00 | 4,823,900 | 0 |
| 25-Apr-2025 | 575.00 | 575.00 | 570.00 | 570.00 | 6,061,400 | 0 |
| 24-Apr-2025 | 570.00 | 580.00 | 565.00 | 570.00 | 2,981,000 | 0 |
| 23-Apr-2025 | 570.00 | 575.00 | 560.00 | 560.00 | 5,976,900 | 0 |
| 22-Apr-2025 | 570.00 | 570.00 | 560.00 | 565.00 | 3,523,900 | 0 |
| 21-Apr-2025 | 560.00 | 575.00 | 560.00 | 565.00 | 1,696,800 | 0 |
| 17-Apr-2025 | 570.00 | 575.00 | 560.00 | 560.00 | 541,400 | 0 |
| 16-Apr-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 3,754,200 | 0 |
| 15-Apr-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 1,233,200 | 0 |
| 14-Apr-2025 | 565.00 | 590.00 | 555.00 | 580.00 | 900,300 | 0 |
| 11-Apr-2025 | 565.00 | 565.00 | 550.00 | 560.00 | 386,400 | 0 |
| 10-Apr-2025 | 560.00 | 575.00 | 555.00 | 565.00 | 4,283,500 | 0 |
| 09-Apr-2025 | 565.00 | 580.00 | 550.00 | 555.00 | 4,459,000 | 0 |
| 08-Apr-2025 | 595.00 | 595.00 | 555.00 | 565.00 | 2,683,400 | 0 |
| 27-Mar-2025 | 645.00 | 655.00 | 615.00 | 630.00 | 18,164,600 | 0 |
| 26-Mar-2025 | 640.00 | 650.00 | 635.00 | 640.00 | 275,600 | 0 |
| 25-Mar-2025 | 650.00 | 660.00 | 635.00 | 640.00 | 3,459,000 | 0 |
| 24-Mar-2025 | 650.00 | 660.00 | 645.00 | 650.00 | 897,900 | 0 |
| 21-Mar-2025 | 670.00 | 670.00 | 645.00 | 650.00 | 2,366,700 | 0 |
| 20-Mar-2025 | 675.00 | 675.00 | 665.00 | 670.00 | 1,272,600 | 0 |
| 19-Mar-2025 | 680.00 | 680.00 | 650.00 | 670.00 | 3,147,800 | 0 |
| 18-Mar-2025 | 685.00 | 685.00 | 665.00 | 680.00 | 281,300 | 0 |
| 17-Mar-2025 | 665.00 | 685.00 | 665.00 | 685.00 | 244,900 | 0 |
| 14-Mar-2025 | 670.00 | 680.00 | 665.00 | 680.00 | 1,202,900 | 0 |
| 13-Mar-2025 | 660.00 | 685.00 | 660.00 | 675.00 | 244,500 | 0 |
| 12-Mar-2025 | 675.00 | 680.00 | 660.00 | 665.00 | 240,200 | 0 |
| 11-Mar-2025 | 675.00 | 675.00 | 665.00 | 675.00 | 266,500 | 0 |
| 10-Mar-2025 | 665.00 | 680.00 | 665.00 | 680.00 | 225,800 | 0 |
| 07-Mar-2025 | 680.00 | 685.00 | 670.00 | 680.00 | 248,600 | 0 |
| 06-Mar-2025 | 670.00 | 685.00 | 670.00 | 675.00 | 223,800 | 0 |
| 05-Mar-2025 | 685.00 | 685.00 | 665.00 | 670.00 | 59,100 | 0 |
| 04-Mar-2025 | 680.00 | 700.00 | 660.00 | 680.00 | 310,000 | 0 |
| 03-Mar-2025 | 655.00 | 685.00 | 640.00 | 680.00 | 219,200 | 0 |
| 28-Feb-2025 | 670.00 | 670.00 | 640.00 | 655.00 | 913,600 | 0 |
| 27-Feb-2025 | 690.00 | 695.00 | 525.00 | 670.00 | 769,900 | 0 |
| 26-Feb-2025 | 700.00 | 700.00 | 685.00 | 690.00 | 807,500 | 0 |
| 25-Feb-2025 | 695.00 | 700.00 | 690.00 | 700.00 | 287,500 | 0 |
| 24-Feb-2025 | 695.00 | 700.00 | 690.00 | 695.00 | 414,500 | 0 |
| 21-Feb-2025 | 690.00 | 700.00 | 690.00 | 695.00 | 75,200 | 0 |
| 20-Feb-2025 | 690.00 | 695.00 | 690.00 | 690.00 | 55,000 | 0 |
| 19-Feb-2025 | 695.00 | 695.00 | 690.00 | 690.00 | 1,665,300 | 0 |
| 18-Feb-2025 | 705.00 | 705.00 | 690.00 | 695.00 | 1,792,700 | 0 |
| 17-Feb-2025 | 700.00 | 710.00 | 695.00 | 695.00 | 343,100 | 0 |
| 14-Feb-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 594,300 | 0 |
| 13-Feb-2025 | 700.00 | 705.00 | 695.00 | 700.00 | 9,400 | 0 |
| 12-Feb-2025 | 695.00 | 710.00 | 690.00 | 700.00 | 510,600 | 0 |
| 11-Feb-2025 | 700.00 | 710.00 | 695.00 | 695.00 | 87,400 | 0 |
| 10-Feb-2025 | 695.00 | 715.00 | 695.00 | 700.00 | 128,800 | 0 |
| 07-Feb-2025 | 685.00 | 745.00 | 685.00 | 695.00 | 2,403,500 | 0 |
| 06-Feb-2025 | 710.00 | 715.00 | 680.00 | 685.00 | 415,200 | 0 |
| 05-Feb-2025 | 725.00 | 735.00 | 710.00 | 710.00 | 51,300 | 0 |
| 04-Feb-2025 | 730.00 | 735.00 | 705.00 | 720.00 | 163,100 | 0 |
| 03-Feb-2025 | 740.00 | 740.00 | 720.00 | 725.00 | 51,500 | 0 |
| 31-Jan-2025 | 725.00 | 740.00 | 725.00 | 740.00 | 670,600 | 0 |
| 30-Jan-2025 | 735.00 | 740.00 | 725.00 | 725.00 | 45,100 | 0 |
| 24-Jan-2025 | 735.00 | 745.00 | 725.00 | 725.00 | 37,800 | 0 |
| 23-Jan-2025 | 750.00 | 750.00 | 725.00 | 725.00 | 516,300 | 0 |
| 22-Jan-2025 | 740.00 | 750.00 | 735.00 | 740.00 | 63,500 | 0 |
| 21-Jan-2025 | 750.00 | 760.00 | 740.00 | 740.00 | 64,800 | 0 |
| 20-Jan-2025 | 750.00 | 755.00 | 740.00 | 740.00 | 24,900 | 0 |
| 17-Jan-2025 | 760.00 | 760.00 | 735.00 | 755.00 | 161,500 | 0 |
| 16-Jan-2025 | 750.00 | 755.00 | 740.00 | 755.00 | 161,500 | 0 |
| 15-Jan-2025 | 750.00 | 755.00 | 735.00 | 740.00 | 94,700 | 0 |
| 14-Jan-2025 | 760.00 | 760.00 | 745.00 | 745.00 | 10,500 | 0 |
| 13-Jan-2025 | 760.00 | 760.00 | 750.00 | 760.00 | 61,700 | 0 |
| 10-Jan-2025 | 765.00 | 765.00 | 760.00 | 760.00 | 26,800 | 0 |
| 09-Jan-2025 | 760.00 | 770.00 | 755.00 | 765.00 | 55,600 | 0 |
| 08-Jan-2025 | 760.00 | 765.00 | 755.00 | 760.00 | 51,800 | 0 |
| 07-Jan-2025 | 740.00 | 760.00 | 740.00 | 755.00 | 146,000 | 0 |
| 06-Jan-2025 | 750.00 | 750.00 | 730.00 | 740.00 | 104,600 | 0 |
| 03-Jan-2025 | 760.00 | 760.00 | 750.00 | 750.00 | 6,900 | 0 |
| 02-Jan-2025 | 760.00 | 760.00 | 740.00 | 750.00 | 96,900 | 0 |
| 30-Dec-2024 | 735.00 | 770.00 | 730.00 | 760.00 | 139,100 | 0 |
| 27-Dec-2024 | 725.00 | 735.00 | 715.00 | 735.00 | 96,800 | 0 |
| 24-Dec-2024 | 725.00 | 725.00 | 720.00 | 720.00 | 21,700 | 0 |
| 23-Dec-2024 | 720.00 | 725.00 | 715.00 | 725.00 | 230,200 | 0 |
| 20-Dec-2024 | 720.00 | 720.00 | 715.00 | 720.00 | 41,100 | 0 |
| 19-Dec-2024 | 720.00 | 720.00 | 710.00 | 720.00 | 209,500 | 0 |
| 18-Dec-2024 | 745.00 | 755.00 | 730.00 | 730.00 | 388,900 | 0 |
| 17-Dec-2024 | 755.00 | 755.00 | 745.00 | 750.00 | 625,200 | 0 |
| 16-Dec-2024 | 765.00 | 765.00 | 750.00 | 760.00 | 181,600 | 0 |
| 13-Dec-2024 | 770.00 | 775.00 | 760.00 | 765.00 | 403,700 | 0 |
| 12-Dec-2024 | 770.00 | 770.00 | 760.00 | 770.00 | 359,500 | 0 |
| 11-Dec-2024 | 770.00 | 770.00 | 765.00 | 770.00 | 98,800 | 0 |
| 10-Dec-2024 | 770.00 | 780.00 | 765.00 | 770.00 | 61,700 | 0 |
| 09-Dec-2024 | 775.00 | 780.00 | 755.00 | 770.00 | 82,500 | 0 |
| 06-Dec-2024 | 770.00 | 775.00 | 760.00 | 775.00 | 39,400 | 0 |
| 05-Dec-2024 | 765.00 | 770.00 | 755.00 | 765.00 | 240,400 | 0 |
| 04-Dec-2024 | 765.00 | 780.00 | 760.00 | 765.00 | 191,000 | 0 |
| 03-Dec-2024 | 775.00 | 785.00 | 765.00 | 765.00 | 216,200 | 0 |
| 02-Dec-2024 | 775.00 | 785.00 | 770.00 | 780.00 | 227,200 | 0 |
| 29-Nov-2024 | 775.00 | 790.00 | 770.00 | 775.00 | 361,100 | 0 |
| 28-Nov-2024 | 780.00 | 780.00 | 770.00 | 770.00 | 85,300 | 0 |
| 26-Nov-2024 | 780.00 | 780.00 | 765.00 | 770.00 | 381,800 | 0 |
| 25-Nov-2024 | 775.00 | 785.00 | 775.00 | 780.00 | 281,400 | 0 |