| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 338.00 | 342.00 | 326.00 | 330.00 | 60,500 | 0 |
| 05-May-2025 | 322.00 | 388.00 | 322.00 | 338.00 | 264,500 | 0 |
| 02-May-2025 | 324.00 | 324.00 | 318.00 | 322.00 | 9,800 | 0 |
| 30-Apr-2025 | 324.00 | 334.00 | 322.00 | 324.00 | 22,500 | 0 |
| 29-Apr-2025 | 336.00 | 336.00 | 320.00 | 334.00 | 1,300 | 0 |
| 28-Apr-2025 | 334.00 | 340.00 | 320.00 | 320.00 | 18,000 | 0 |
| 25-Apr-2025 | 332.00 | 350.00 | 330.00 | 330.00 | 28,000 | 0 |
| 24-Apr-2025 | 316.00 | 388.00 | 316.00 | 332.00 | 232,100 | 0 |
| 23-Apr-2025 | 324.00 | 324.00 | 314.00 | 320.00 | 63,800 | 0 |
| 22-Apr-2025 | 312.00 | 314.00 | 310.00 | 314.00 | 53,000 | 0 |
| 21-Apr-2025 | 302.00 | 316.00 | 296.00 | 312.00 | 7,700 | 0 |
| 17-Apr-2025 | 316.00 | 322.00 | 310.00 | 310.00 | 2,200 | 0 |
| 16-Apr-2025 | 308.00 | 320.00 | 308.00 | 316.00 | 3,700 | 0 |
| 15-Apr-2025 | 320.00 | 322.00 | 302.00 | 308.00 | 24,400 | 0 |
| 14-Apr-2025 | 314.00 | 316.00 | 308.00 | 310.00 | 2,400 | 0 |
| 11-Apr-2025 | 318.00 | 318.00 | 314.00 | 316.00 | 1,600 | 0 |
| 10-Apr-2025 | 312.00 | 318.00 | 304.00 | 318.00 | 30,400 | 0 |
| 09-Apr-2025 | 294.00 | 312.00 | 294.00 | 312.00 | 5,600 | 0 |
| 08-Apr-2025 | 290.00 | 310.00 | 290.00 | 310.00 | 8,400 | 0 |
| 27-Mar-2025 | 324.00 | 324.00 | 312.00 | 318.00 | 6,800 | 0 |
| 26-Mar-2025 | 312.00 | 330.00 | 312.00 | 316.00 | 6,700 | 0 |
| 25-Mar-2025 | 320.00 | 320.00 | 310.00 | 320.00 | 10,900 | 0 |
| 24-Mar-2025 | 318.00 | 320.00 | 306.00 | 320.00 | 30,600 | 0 |
| 21-Mar-2025 | 320.00 | 320.00 | 310.00 | 320.00 | 333,600 | 0 |
| 20-Mar-2025 | 320.00 | 320.00 | 318.00 | 318.00 | 73,800 | 0 |
| 19-Mar-2025 | 318.00 | 340.00 | 310.00 | 320.00 | 13,100 | 0 |
| 18-Mar-2025 | 318.00 | 320.00 | 306.00 | 320.00 | 73,600 | 0 |
| 17-Mar-2025 | 320.00 | 320.00 | 316.00 | 318.00 | 2,300 | 0 |
| 14-Mar-2025 | 310.00 | 320.00 | 310.00 | 316.00 | 5,800 | 0 |
| 13-Mar-2025 | 312.00 | 312.00 | 310.00 | 310.00 | 1,500 | 0 |
| 12-Mar-2025 | 324.00 | 324.00 | 312.00 | 312.00 | 8,800 | 0 |
| 11-Mar-2025 | 316.00 | 316.00 | 312.00 | 314.00 | 2,100 | 0 |
| 10-Mar-2025 | 310.00 | 320.00 | 310.00 | 316.00 | 9,000 | 0 |
| 07-Mar-2025 | 320.00 | 320.00 | 308.00 | 310.00 | 19,800 | 0 |
| 06-Mar-2025 | 322.00 | 322.00 | 320.00 | 320.00 | 5,600 | 0 |
| 05-Mar-2025 | 308.00 | 320.00 | 308.00 | 320.00 | 9,000 | 0 |
| 04-Mar-2025 | 304.00 | 304.00 | 302.00 | 304.00 | 4,400 | 0 |
| 03-Mar-2025 | 306.00 | 306.00 | 298.00 | 304.00 | 9,200 | 0 |
| 28-Feb-2025 | 312.00 | 312.00 | 308.00 | 308.00 | 3,800 | 0 |
| 27-Feb-2025 | 324.00 | 340.00 | 308.00 | 312.00 | 92,900 | 0 |
| 26-Feb-2025 | 310.00 | 340.00 | 308.00 | 318.00 | 32,500 | 0 |
| 25-Feb-2025 | 338.00 | 346.00 | 308.00 | 308.00 | 69,900 | 0 |
| 24-Feb-2025 | 314.00 | 354.00 | 314.00 | 338.00 | 169,800 | 0 |
| 21-Feb-2025 | 338.00 | 360.00 | 302.00 | 314.00 | 32,700 | 0 |
| 20-Feb-2025 | 316.00 | 316.00 | 314.00 | 314.00 | 3,200 | 0 |
| 19-Feb-2025 | 322.00 | 322.00 | 316.00 | 316.00 | 1,200 | 0 |
| 18-Feb-2025 | 322.00 | 322.00 | 322.00 | 322.00 | 700 | 0 |
| 17-Feb-2025 | 324.00 | 330.00 | 320.00 | 322.00 | 5,800 | 0 |
| 14-Feb-2025 | 318.00 | 324.00 | 310.00 | 324.00 | 2,600 | 0 |
| 13-Feb-2025 | 324.00 | 326.00 | 310.00 | 318.00 | 9,800 | 0 |
| 12-Feb-2025 | 300.00 | 338.00 | 298.00 | 322.00 | 66,000 | 0 |
| 11-Feb-2025 | 320.00 | 320.00 | 280.00 | 294.00 | 2,700 | 0 |
| 10-Feb-2025 | 324.00 | 324.00 | 320.00 | 320.00 | 5,400 | 0 |
| 07-Feb-2025 | 324.00 | 324.00 | 276.00 | 322.00 | 12,900 | 0 |
| 06-Feb-2025 | 324.00 | 324.00 | 324.00 | 324.00 | 1,600 | 0 |
| 05-Feb-2025 | 324.00 | 328.00 | 324.00 | 324.00 | 24,600 | 0 |
| 04-Feb-2025 | 320.00 | 324.00 | 310.00 | 324.00 | 6,700 | 0 |
| 03-Feb-2025 | 310.00 | 320.00 | 294.00 | 320.00 | 33,800 | 0 |
| 31-Jan-2025 | 302.00 | 320.00 | 300.00 | 320.00 | 36,600 | 0 |
| 30-Jan-2025 | 324.00 | 326.00 | 280.00 | 300.00 | 44,100 | 0 |
| 24-Jan-2025 | 316.00 | 330.00 | 314.00 | 328.00 | 10,200 | 0 |
| 23-Jan-2025 | 324.00 | 324.00 | 318.00 | 318.00 | 91,900 | 0 |
| 22-Jan-2025 | 324.00 | 328.00 | 318.00 | 328.00 | 13,300 | 0 |
| 21-Jan-2025 | 330.00 | 330.00 | 320.00 | 328.00 | 70,700 | 0 |
| 20-Jan-2025 | 320.00 | 330.00 | 314.00 | 330.00 | 9,400 | 0 |
| 17-Jan-2025 | 322.00 | 332.00 | 320.00 | 320.00 | 4,100 | 0 |
| 16-Jan-2025 | 334.00 | 334.00 | 320.00 | 322.00 | 43,300 | 0 |
| 15-Jan-2025 | 324.00 | 334.00 | 300.00 | 334.00 | 20,000 | 0 |
| 14-Jan-2025 | 324.00 | 328.00 | 294.00 | 328.00 | 7,500 | 0 |
| 13-Jan-2025 | 332.00 | 332.00 | 326.00 | 326.00 | 13,800 | 0 |
| 10-Jan-2025 | 314.00 | 330.00 | 314.00 | 330.00 | 9,300 | 0 |
| 09-Jan-2025 | 318.00 | 330.00 | 316.00 | 330.00 | 800 | 0 |
| 08-Jan-2025 | 336.00 | 336.00 | 316.00 | 326.00 | 15,200 | 0 |
| 07-Jan-2025 | 318.00 | 336.00 | 310.00 | 336.00 | 14,700 | 0 |
| 06-Jan-2025 | 326.00 | 342.00 | 316.00 | 318.00 | 80,800 | 0 |
| 03-Jan-2025 | 332.00 | 332.00 | 322.00 | 326.00 | 6,000 | 0 |
| 02-Jan-2025 | 330.00 | 336.00 | 326.00 | 336.00 | 4,700 | 0 |
| 30-Dec-2024 | 338.00 | 338.00 | 320.00 | 332.00 | 22,000 | 0 |
| 27-Dec-2024 | 340.00 | 340.00 | 324.00 | 338.00 | 4,200 | 0 |
| 24-Dec-2024 | 326.00 | 326.00 | 312.00 | 324.00 | 8,800 | 0 |
| 23-Dec-2024 | 264.00 | 348.00 | 264.00 | 326.00 | 18,600 | 0 |
| 20-Dec-2024 | 332.00 | 332.00 | 322.00 | 330.00 | 7,900 | 0 |
| 19-Dec-2024 | 326.00 | 330.00 | 326.00 | 326.00 | 2,600 | 0 |
| 18-Dec-2024 | 322.00 | 328.00 | 318.00 | 326.00 | 37,700 | 0 |
| 17-Dec-2024 | 330.00 | 332.00 | 322.00 | 332.00 | 13,100 | 0 |
| 16-Dec-2024 | 342.00 | 342.00 | 328.00 | 330.00 | 41,100 | 0 |
| 13-Dec-2024 | 348.00 | 348.00 | 332.00 | 342.00 | 16,600 | 0 |
| 12-Dec-2024 | 340.00 | 348.00 | 332.00 | 336.00 | 11,600 | 0 |
| 11-Dec-2024 | 348.00 | 348.00 | 334.00 | 340.00 | 3,400 | 0 |
| 10-Dec-2024 | 348.00 | 348.00 | 330.00 | 346.00 | 38,200 | 0 |
| 09-Dec-2024 | 352.00 | 352.00 | 330.00 | 340.00 | 48,000 | 0 |
| 06-Dec-2024 | 354.00 | 354.00 | 336.00 | 340.00 | 26,500 | 0 |
| 05-Dec-2024 | 350.00 | 362.00 | 342.00 | 342.00 | 55,800 | 0 |
| 04-Dec-2024 | 350.00 | 352.00 | 332.00 | 348.00 | 3,300 | 0 |
| 03-Dec-2024 | 348.00 | 348.00 | 348.00 | 348.00 | 700 | 0 |
| 02-Dec-2024 | 348.00 | 350.00 | 336.00 | 348.00 | 1,800 | 0 |
| 29-Nov-2024 | 346.00 | 348.00 | 330.00 | 348.00 | 34,300 | 0 |
| 28-Nov-2024 | 352.00 | 352.00 | 346.00 | 346.00 | 2,100 | 0 |
| 26-Nov-2024 | 350.00 | 352.00 | 342.00 | 352.00 | 1,800 | 0 |
| 25-Nov-2024 | 340.00 | 350.00 | 340.00 | 350.00 | 19,700 | 0 |