| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 332.00 | 338.00 | 326.00 | 332.00 | 221,500 | 0 |
| 05-May-2025 | 332.00 | 332.00 | 324.00 | 330.00 | 134,000 | 0 |
| 02-May-2025 | 334.00 | 334.00 | 320.00 | 328.00 | 414,300 | 0 |
| 30-Apr-2025 | 354.00 | 360.00 | 320.00 | 328.00 | 1,620,700 | 0 |
| 29-Apr-2025 | 362.00 | 374.00 | 352.00 | 354.00 | 219,300 | 0 |
| 28-Apr-2025 | 348.00 | 434.00 | 332.00 | 360.00 | 614,800 | 0 |
| 25-Apr-2025 | 344.00 | 350.00 | 340.00 | 348.00 | 181,200 | 0 |
| 24-Apr-2025 | 342.00 | 346.00 | 340.00 | 344.00 | 56,000 | 0 |
| 23-Apr-2025 | 332.00 | 340.00 | 330.00 | 340.00 | 92,400 | 0 |
| 22-Apr-2025 | 330.00 | 332.00 | 326.00 | 332.00 | 40,100 | 0 |
| 21-Apr-2025 | 328.00 | 336.00 | 324.00 | 330.00 | 99,200 | 0 |
| 17-Apr-2025 | 320.00 | 330.00 | 318.00 | 328.00 | 97,300 | 0 |
| 16-Apr-2025 | 312.00 | 330.00 | 310.00 | 320.00 | 204,700 | 0 |
| 15-Apr-2025 | 310.00 | 330.00 | 310.00 | 312.00 | 267,800 | 0 |
| 14-Apr-2025 | 300.00 | 348.00 | 298.00 | 308.00 | 429,700 | 0 |
| 11-Apr-2025 | 318.00 | 318.00 | 282.00 | 300.00 | 687,000 | 0 |
| 10-Apr-2025 | 320.00 | 320.00 | 302.00 | 318.00 | 149,400 | 0 |
| 09-Apr-2025 | 312.00 | 312.00 | 302.00 | 308.00 | 77,600 | 0 |
| 08-Apr-2025 | 320.00 | 320.00 | 306.00 | 312.00 | 271,600 | 0 |
| 27-Mar-2025 | 336.00 | 336.00 | 320.00 | 334.00 | 85,500 | 0 |
| 26-Mar-2025 | 336.00 | 340.00 | 322.00 | 336.00 | 12,300 | 0 |
| 25-Mar-2025 | 330.00 | 334.00 | 324.00 | 334.00 | 50,800 | 0 |
| 24-Mar-2025 | 330.00 | 338.00 | 300.00 | 332.00 | 242,300 | 0 |
| 21-Mar-2025 | 336.00 | 338.00 | 332.00 | 336.00 | 98,800 | 0 |
| 20-Mar-2025 | 332.00 | 336.00 | 332.00 | 334.00 | 10,500 | 0 |
| 19-Mar-2025 | 336.00 | 338.00 | 326.00 | 336.00 | 43,800 | 0 |
| 18-Mar-2025 | 336.00 | 340.00 | 326.00 | 336.00 | 218,200 | 0 |
| 17-Mar-2025 | 332.00 | 340.00 | 330.00 | 336.00 | 354,600 | 0 |
| 14-Mar-2025 | 348.00 | 348.00 | 322.00 | 334.00 | 134,900 | 0 |
| 13-Mar-2025 | 332.00 | 334.00 | 326.00 | 332.00 | 159,300 | 0 |
| 12-Mar-2025 | 332.00 | 332.00 | 310.00 | 330.00 | 227,800 | 0 |
| 11-Mar-2025 | 334.00 | 334.00 | 322.00 | 332.00 | 47,800 | 0 |
| 10-Mar-2025 | 334.00 | 334.00 | 312.00 | 334.00 | 92,900 | 0 |
| 07-Mar-2025 | 338.00 | 346.00 | 330.00 | 334.00 | 75,600 | 0 |
| 06-Mar-2025 | 324.00 | 332.00 | 318.00 | 330.00 | 551,800 | 0 |
| 05-Mar-2025 | 332.00 | 332.00 | 316.00 | 324.00 | 389,900 | 0 |
| 04-Mar-2025 | 340.00 | 346.00 | 330.00 | 332.00 | 69,400 | 0 |
| 03-Mar-2025 | 330.00 | 348.00 | 330.00 | 340.00 | 106,300 | 0 |
| 28-Feb-2025 | 344.00 | 344.00 | 332.00 | 336.00 | 237,800 | 0 |
| 27-Feb-2025 | 342.00 | 350.00 | 340.00 | 344.00 | 84,300 | 0 |
| 26-Feb-2025 | 344.00 | 346.00 | 336.00 | 342.00 | 70,100 | 0 |
| 25-Feb-2025 | 346.00 | 346.00 | 344.00 | 344.00 | 191,200 | 0 |
| 24-Feb-2025 | 350.00 | 350.00 | 344.00 | 346.00 | 222,100 | 0 |
| 21-Feb-2025 | 352.00 | 352.00 | 344.00 | 352.00 | 1,193,800 | 0 |
| 20-Feb-2025 | 356.00 | 356.00 | 346.00 | 346.00 | 553,200 | 0 |
| 19-Feb-2025 | 362.00 | 362.00 | 346.00 | 354.00 | 782,700 | 0 |
| 18-Feb-2025 | 356.00 | 356.00 | 342.00 | 352.00 | 706,800 | 0 |
| 17-Feb-2025 | 364.00 | 366.00 | 350.00 | 356.00 | 686,500 | 0 |
| 14-Feb-2025 | 362.00 | 400.00 | 350.00 | 364.00 | 252,200 | 0 |
| 13-Feb-2025 | 364.00 | 364.00 | 354.00 | 358.00 | 191,000 | 0 |
| 12-Feb-2025 | 380.00 | 390.00 | 348.00 | 364.00 | 1,111,800 | 0 |
| 11-Feb-2025 | 386.00 | 412.00 | 368.00 | 380.00 | 418,500 | 0 |
| 10-Feb-2025 | 416.00 | 440.00 | 374.00 | 384.00 | 734,600 | 0 |
| 07-Feb-2025 | 458.00 | 458.00 | 406.00 | 414.00 | 996,900 | 0 |
| 06-Feb-2025 | 450.00 | 484.00 | 446.00 | 458.00 | 1,198,900 | 0 |
| 05-Feb-2025 | 485.00 | 495.00 | 415.00 | 450.00 | 2,101,200 | 0 |
| 04-Feb-2025 | 445.00 | 487.50 | 440.00 | 485.00 | 2,731,800 | 0 |
| 03-Feb-2025 | 515.00 | 525.00 | 432.50 | 442.50 | 2,311,400 | 0 |
| 31-Jan-2025 | 497.50 | 510.00 | 475.00 | 507.50 | 701,800 | 0 |
| 30-Jan-2025 | 532.50 | 532.50 | 495.00 | 500.00 | 1,600,000 | 0 |
| 24-Jan-2025 | 510.00 | 550.00 | 510.00 | 532.50 | 2,645,200 | 0 |
| 23-Jan-2025 | 480.00 | 570.00 | 432.50 | 507.50 | 2,837,200 | 0 |
| 22-Jan-2025 | 515.00 | 515.00 | 462.50 | 470.00 | 3,319,400 | 0 |
| 21-Jan-2025 | 417.50 | 515.00 | 417.50 | 515.00 | 8,619,400 | 0 |
| 20-Jan-2025 | 380.00 | 425.00 | 380.00 | 412.50 | 2,095,200 | 0 |
| 17-Jan-2025 | 377.50 | 382.50 | 367.50 | 377.50 | 157,000 | 0 |
| 16-Jan-2025 | 370.00 | 390.00 | 365.00 | 375.00 | 202,000 | 0 |
| 15-Jan-2025 | 405.00 | 415.00 | 362.50 | 362.50 | 1,342,800 | 0 |
| 14-Jan-2025 | 370.00 | 427.50 | 370.00 | 405.00 | 854,400 | 0 |
| 13-Jan-2025 | 377.50 | 380.00 | 367.50 | 367.50 | 83,000 | 0 |
| 10-Jan-2025 | 385.00 | 385.00 | 377.50 | 377.50 | 57,800 | 0 |
| 09-Jan-2025 | 387.50 | 387.50 | 377.50 | 377.50 | 56,600 | 0 |
| 08-Jan-2025 | 385.00 | 385.00 | 375.00 | 385.00 | 82,000 | 0 |
| 07-Jan-2025 | 387.50 | 390.00 | 385.00 | 385.00 | 2,800 | 0 |
| 06-Jan-2025 | 395.00 | 395.00 | 385.00 | 387.50 | 147,000 | 0 |
| 03-Jan-2025 | 387.50 | 392.50 | 380.00 | 390.00 | 5,200 | 0 |
| 02-Jan-2025 | 387.50 | 395.00 | 380.00 | 387.50 | 13,800 | 0 |
| 30-Dec-2024 | 385.00 | 387.50 | 377.50 | 387.50 | 262,200 | 0 |
| 27-Dec-2024 | 385.00 | 395.00 | 375.00 | 380.00 | 39,200 | 0 |
| 24-Dec-2024 | 372.50 | 390.00 | 367.50 | 375.00 | 40,000 | 0 |
| 23-Dec-2024 | 390.00 | 390.00 | 375.00 | 390.00 | 359,400 | 0 |
| 20-Dec-2024 | 387.50 | 390.00 | 380.00 | 390.00 | 25,000 | 0 |
| 19-Dec-2024 | 375.00 | 390.00 | 375.00 | 387.50 | 3,600 | 0 |
| 18-Dec-2024 | 390.00 | 390.00 | 375.00 | 390.00 | 10,400 | 0 |
| 17-Dec-2024 | 392.50 | 392.50 | 370.00 | 390.00 | 154,800 | 0 |
| 16-Dec-2024 | 385.00 | 385.00 | 372.50 | 385.00 | 81,000 | 0 |
| 13-Dec-2024 | 407.50 | 407.50 | 382.50 | 385.00 | 59,400 | 0 |
| 12-Dec-2024 | 400.00 | 407.50 | 380.00 | 392.50 | 175,400 | 0 |
| 11-Dec-2024 | 402.50 | 415.00 | 402.50 | 405.00 | 243,600 | 0 |
| 10-Dec-2024 | 390.00 | 420.00 | 390.00 | 400.00 | 662,800 | 0 |
| 09-Dec-2024 | 385.00 | 400.00 | 380.00 | 390.00 | 513,800 | 0 |
| 06-Dec-2024 | 390.00 | 390.00 | 377.50 | 380.00 | 31,400 | 0 |
| 05-Dec-2024 | 402.50 | 402.50 | 377.50 | 380.00 | 9,200 | 0 |
| 04-Dec-2024 | 380.00 | 395.00 | 380.00 | 380.00 | 51,800 | 0 |
| 03-Dec-2024 | 392.50 | 397.50 | 392.50 | 392.50 | 6,800 | 0 |
| 02-Dec-2024 | 372.50 | 405.00 | 372.50 | 392.50 | 110,400 | 0 |
| 29-Nov-2024 | 372.50 | 375.00 | 365.00 | 375.00 | 25,800 | 0 |
| 28-Nov-2024 | 365.00 | 395.00 | 362.50 | 372.50 | 21,000 | 0 |
| 26-Nov-2024 | 387.50 | 387.50 | 365.00 | 365.00 | 4,800 | 0 |
| 25-Nov-2024 | 375.00 | 375.00 | 365.00 | 367.50 | 180,400 | 0 |