| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 550.00 | 590.00 | 550.00 | 590.00 | 527,100 | 0 |
| 05-May-2025 | 525.00 | 570.00 | 520.00 | 555.00 | 1,725,400 | 0 |
| 02-May-2025 | 545.00 | 545.00 | 520.00 | 540.00 | 49,400 | 0 |
| 30-Apr-2025 | 510.00 | 545.00 | 498.00 | 545.00 | 2,821,100 | 0 |
| 29-Apr-2025 | 500.00 | 510.00 | 496.00 | 510.00 | 3,986,000 | 0 |
| 28-Apr-2025 | 498.00 | 500.00 | 494.00 | 500.00 | 4,449,400 | 0 |
| 25-Apr-2025 | 498.00 | 505.00 | 496.00 | 498.00 | 3,333,000 | 0 |
| 24-Apr-2025 | 500.00 | 505.00 | 498.00 | 498.00 | 2,183,700 | 0 |
| 23-Apr-2025 | 500.00 | 505.00 | 496.00 | 500.00 | 2,057,600 | 0 |
| 22-Apr-2025 | 505.00 | 515.00 | 498.00 | 500.00 | 2,592,800 | 0 |
| 21-Apr-2025 | 505.00 | 510.00 | 496.00 | 500.00 | 1,903,800 | 0 |
| 17-Apr-2025 | 498.00 | 510.00 | 494.00 | 505.00 | 2,017,500 | 0 |
| 16-Apr-2025 | 496.00 | 505.00 | 494.00 | 498.00 | 1,180,700 | 0 |
| 15-Apr-2025 | 498.00 | 505.00 | 492.00 | 505.00 | 176,800 | 0 |
| 14-Apr-2025 | 498.00 | 505.00 | 490.00 | 505.00 | 607,800 | 0 |
| 11-Apr-2025 | 494.00 | 505.00 | 486.00 | 505.00 | 1,461,100 | 0 |
| 10-Apr-2025 | 482.00 | 505.00 | 482.00 | 505.00 | 1,403,000 | 0 |
| 09-Apr-2025 | 505.00 | 505.00 | 446.00 | 505.00 | 762,800 | 0 |
| 08-Apr-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 27-Mar-2025 | 500.00 | 505.00 | 498.00 | 505.00 | 2,197,300 | 0 |
| 26-Mar-2025 | 498.00 | 500.00 | 494.00 | 500.00 | 2,087,400 | 0 |
| 25-Mar-2025 | 496.00 | 505.00 | 492.00 | 498.00 | 1,900,600 | 0 |
| 24-Mar-2025 | 496.00 | 496.00 | 492.00 | 496.00 | 984,000 | 0 |
| 21-Mar-2025 | 496.00 | 496.00 | 490.00 | 496.00 | 1,922,400 | 0 |
| 20-Mar-2025 | 498.00 | 498.00 | 494.00 | 496.00 | 2,108,300 | 0 |
| 19-Mar-2025 | 498.00 | 500.00 | 496.00 | 496.00 | 2,053,500 | 0 |
| 18-Mar-2025 | 496.00 | 498.00 | 494.00 | 496.00 | 1,350,500 | 0 |
| 17-Mar-2025 | 498.00 | 498.00 | 494.00 | 496.00 | 2,192,200 | 0 |
| 14-Mar-2025 | 496.00 | 498.00 | 492.00 | 498.00 | 2,239,700 | 0 |
| 13-Mar-2025 | 498.00 | 505.00 | 494.00 | 496.00 | 2,159,900 | 0 |
| 12-Mar-2025 | 500.00 | 505.00 | 498.00 | 498.00 | 1,986,700 | 0 |
| 11-Mar-2025 | 500.00 | 500.00 | 494.00 | 498.00 | 2,223,200 | 0 |
| 10-Mar-2025 | 500.00 | 500.00 | 496.00 | 500.00 | 2,082,200 | 0 |
| 07-Mar-2025 | 505.00 | 510.00 | 498.00 | 500.00 | 2,062,600 | 0 |
| 06-Mar-2025 | 510.00 | 510.00 | 496.00 | 510.00 | 2,074,100 | 0 |
| 05-Mar-2025 | 505.00 | 515.00 | 498.00 | 510.00 | 2,120,500 | 0 |
| 04-Mar-2025 | 510.00 | 510.00 | 496.00 | 510.00 | 2,239,300 | 0 |
| 03-Mar-2025 | 505.00 | 520.00 | 505.00 | 520.00 | 2,024,100 | 0 |
| 28-Feb-2025 | 500.00 | 510.00 | 498.00 | 505.00 | 2,030,700 | 0 |
| 27-Feb-2025 | 510.00 | 520.00 | 500.00 | 510.00 | 2,038,500 | 0 |
| 26-Feb-2025 | 500.00 | 515.00 | 500.00 | 510.00 | 2,117,700 | 0 |
| 25-Feb-2025 | 505.00 | 510.00 | 498.00 | 500.00 | 2,083,400 | 0 |
| 24-Feb-2025 | 486.00 | 505.00 | 486.00 | 500.00 | 1,530,400 | 0 |
| 21-Feb-2025 | 478.00 | 488.00 | 476.00 | 486.00 | 797,800 | 0 |
| 20-Feb-2025 | 460.00 | 478.00 | 458.00 | 478.00 | 1,252,300 | 0 |
| 19-Feb-2025 | 464.00 | 464.00 | 464.00 | 464.00 | 0 | 0 |
| 18-Feb-2025 | 460.00 | 466.00 | 458.00 | 464.00 | 622,900 | 0 |
| 17-Feb-2025 | 454.00 | 466.00 | 454.00 | 464.00 | 833,700 | 0 |
| 14-Feb-2025 | 456.00 | 460.00 | 456.00 | 460.00 | 273,800 | 0 |
| 13-Feb-2025 | 458.00 | 460.00 | 454.00 | 458.00 | 387,100 | 0 |
| 12-Feb-2025 | 456.00 | 458.00 | 452.00 | 458.00 | 170,500 | 0 |
| 11-Feb-2025 | 452.00 | 456.00 | 448.00 | 454.00 | 534,500 | 0 |
| 10-Feb-2025 | 460.00 | 460.00 | 450.00 | 458.00 | 349,000 | 0 |
| 07-Feb-2025 | 460.00 | 464.00 | 458.00 | 458.00 | 36,400 | 0 |
| 06-Feb-2025 | 464.00 | 464.00 | 452.00 | 462.00 | 209,700 | 0 |
| 05-Feb-2025 | 464.00 | 464.00 | 454.00 | 462.00 | 84,800 | 0 |
| 04-Feb-2025 | 464.00 | 466.00 | 454.00 | 464.00 | 465,200 | 0 |
| 03-Feb-2025 | 458.00 | 462.00 | 450.00 | 454.00 | 60,800 | 0 |
| 31-Jan-2025 | 454.00 | 466.00 | 450.00 | 464.00 | 540,600 | 0 |
| 30-Jan-2025 | 456.00 | 462.00 | 452.00 | 462.00 | 309,900 | 0 |
| 24-Jan-2025 | 458.00 | 462.00 | 450.00 | 460.00 | 375,700 | 0 |
| 23-Jan-2025 | 460.00 | 460.00 | 452.00 | 460.00 | 132,400 | 0 |
| 22-Jan-2025 | 454.00 | 460.00 | 454.00 | 460.00 | 1,500 | 0 |
| 21-Jan-2025 | 460.00 | 460.00 | 450.00 | 460.00 | 272,200 | 0 |
| 20-Jan-2025 | 456.00 | 460.00 | 450.00 | 460.00 | 366,600 | 0 |
| 17-Jan-2025 | 452.00 | 454.00 | 444.00 | 454.00 | 645,900 | 0 |
| 16-Jan-2025 | 462.00 | 462.00 | 452.00 | 452.00 | 285,200 | 0 |
| 15-Jan-2025 | 460.00 | 462.00 | 458.00 | 462.00 | 252,300 | 0 |
| 14-Jan-2025 | 468.00 | 468.00 | 454.00 | 456.00 | 187,200 | 0 |
| 13-Jan-2025 | 464.00 | 468.00 | 458.00 | 468.00 | 108,700 | 0 |
| 10-Jan-2025 | 470.00 | 470.00 | 462.00 | 470.00 | 218,100 | 0 |
| 09-Jan-2025 | 466.00 | 470.00 | 456.00 | 470.00 | 520,200 | 0 |
| 08-Jan-2025 | 466.00 | 470.00 | 460.00 | 466.00 | 734,500 | 0 |
| 07-Jan-2025 | 464.00 | 466.00 | 460.00 | 464.00 | 292,900 | 0 |
| 06-Jan-2025 | 460.00 | 464.00 | 458.00 | 462.00 | 317,500 | 0 |
| 03-Jan-2025 | 462.00 | 462.00 | 462.00 | 462.00 | 0 | 0 |
| 02-Jan-2025 | 462.00 | 462.00 | 448.00 | 462.00 | 55,400 | 0 |
| 30-Dec-2024 | 452.00 | 462.00 | 448.00 | 462.00 | 724,900 | 0 |
| 27-Dec-2024 | 448.00 | 450.00 | 446.00 | 450.00 | 153,100 | 0 |
| 24-Dec-2024 | 450.00 | 450.00 | 448.00 | 450.00 | 155,700 | 0 |
| 23-Dec-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 0 | 0 |
| 20-Dec-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 30,000 | 0 |
| 19-Dec-2024 | 448.00 | 450.00 | 446.00 | 450.00 | 165,300 | 0 |
| 18-Dec-2024 | 450.00 | 450.00 | 450.00 | 450.00 | 43,700 | 0 |
| 17-Dec-2024 | 448.00 | 450.00 | 442.00 | 450.00 | 436,200 | 0 |
| 16-Dec-2024 | 448.00 | 450.00 | 448.00 | 450.00 | 464,800 | 0 |
| 13-Dec-2024 | 448.00 | 450.00 | 444.00 | 450.00 | 917,900 | 0 |
| 12-Dec-2024 | 450.00 | 450.00 | 444.00 | 450.00 | 322,100 | 0 |
| 11-Dec-2024 | 448.00 | 450.00 | 444.00 | 450.00 | 691,100 | 0 |
| 10-Dec-2024 | 448.00 | 448.00 | 438.00 | 448.00 | 953,700 | 0 |
| 09-Dec-2024 | 454.00 | 454.00 | 448.00 | 450.00 | 375,400 | 0 |
| 06-Dec-2024 | 460.00 | 460.00 | 454.00 | 454.00 | 298,500 | 0 |
| 05-Dec-2024 | 464.00 | 466.00 | 460.00 | 460.00 | 567,000 | 0 |
| 04-Dec-2024 | 466.00 | 470.00 | 464.00 | 464.00 | 816,300 | 0 |
| 03-Dec-2024 | 456.00 | 468.00 | 456.00 | 466.00 | 1,657,700 | 0 |
| 02-Dec-2024 | 454.00 | 456.00 | 452.00 | 456.00 | 4,640,600 | 0 |
| 29-Nov-2024 | 450.00 | 452.00 | 448.00 | 452.00 | 4,021,100 | 0 |
| 28-Nov-2024 | 454.00 | 456.00 | 450.00 | 450.00 | 6,431,400 | 0 |
| 26-Nov-2024 | 454.00 | 456.00 | 448.00 | 452.00 | 4,475,800 | 0 |
| 25-Nov-2024 | 452.00 | 458.00 | 450.00 | 452.00 | 7,838,100 | 0 |