| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 368.00 | 370.00 | 356.00 | 366.00 | 10,802,100 | 0 |
| 05-May-2025 | 370.00 | 380.00 | 348.00 | 370.00 | 20,273,400 | 0 |
| 02-May-2025 | 390.00 | 394.00 | 364.00 | 372.00 | 9,416,700 | 0 |
| 30-Apr-2025 | 354.00 | 394.00 | 328.00 | 386.00 | 127,699,600 | 0 |
| 29-Apr-2025 | 312.00 | 370.00 | 312.00 | 354.00 | 71,460,300 | 0 |
| 28-Apr-2025 | 306.00 | 316.00 | 304.00 | 312.00 | 2,644,600 | 0 |
| 25-Apr-2025 | 304.00 | 310.00 | 302.00 | 308.00 | 1,994,500 | 0 |
| 24-Apr-2025 | 316.00 | 316.00 | 300.00 | 304.00 | 6,163,400 | 0 |
| 23-Apr-2025 | 302.00 | 338.00 | 302.00 | 310.00 | 9,147,400 | 0 |
| 22-Apr-2025 | 300.00 | 304.00 | 296.00 | 302.00 | 1,449,700 | 0 |
| 21-Apr-2025 | 302.00 | 302.00 | 296.00 | 302.00 | 543,100 | 0 |
| 17-Apr-2025 | 302.00 | 302.00 | 294.00 | 302.00 | 600,300 | 0 |
| 16-Apr-2025 | 302.00 | 302.00 | 292.00 | 302.00 | 1,500,100 | 0 |
| 15-Apr-2025 | 304.00 | 304.00 | 298.00 | 302.00 | 865,400 | 0 |
| 14-Apr-2025 | 304.00 | 310.00 | 296.00 | 304.00 | 853,700 | 0 |
| 11-Apr-2025 | 300.00 | 306.00 | 298.00 | 304.00 | 988,800 | 0 |
| 10-Apr-2025 | 296.00 | 308.00 | 296.00 | 300.00 | 1,158,400 | 0 |
| 09-Apr-2025 | 304.00 | 304.00 | 286.00 | 292.00 | 1,510,800 | 0 |
| 08-Apr-2025 | 316.00 | 316.00 | 288.00 | 312.00 | 2,056,000 | 0 |
| 27-Mar-2025 | 308.00 | 316.00 | 302.00 | 316.00 | 1,086,400 | 0 |
| 26-Mar-2025 | 302.00 | 312.00 | 296.00 | 306.00 | 1,779,900 | 0 |
| 25-Mar-2025 | 304.00 | 308.00 | 290.00 | 308.00 | 2,374,100 | 0 |
| 24-Mar-2025 | 312.00 | 312.00 | 296.00 | 306.00 | 2,235,700 | 0 |
| 21-Mar-2025 | 312.00 | 318.00 | 302.00 | 312.00 | 1,951,100 | 0 |
| 20-Mar-2025 | 310.00 | 312.00 | 300.00 | 312.00 | 1,423,100 | 0 |
| 19-Mar-2025 | 320.00 | 320.00 | 304.00 | 310.00 | 3,111,400 | 0 |
| 18-Mar-2025 | 338.00 | 338.00 | 248.00 | 320.00 | 3,183,800 | 0 |
| 17-Mar-2025 | 330.00 | 338.00 | 326.00 | 330.00 | 1,262,300 | 0 |
| 14-Mar-2025 | 346.00 | 346.00 | 324.00 | 340.00 | 2,049,800 | 0 |
| 13-Mar-2025 | 344.00 | 352.00 | 326.00 | 342.00 | 4,702,000 | 0 |
| 12-Mar-2025 | 344.00 | 352.00 | 334.00 | 344.00 | 8,788,100 | 0 |
| 11-Mar-2025 | 362.00 | 364.00 | 340.00 | 340.00 | 6,634,700 | 0 |
| 10-Mar-2025 | 340.00 | 382.00 | 332.00 | 358.00 | 17,077,900 | 0 |
| 07-Mar-2025 | 320.00 | 348.00 | 310.00 | 338.00 | 7,576,000 | 0 |
| 06-Mar-2025 | 316.00 | 320.00 | 314.00 | 320.00 | 2,391,500 | 0 |
| 05-Mar-2025 | 330.00 | 330.00 | 316.00 | 316.00 | 1,754,000 | 0 |
| 04-Mar-2025 | 330.00 | 330.00 | 314.00 | 330.00 | 1,125,500 | 0 |
| 03-Mar-2025 | 332.00 | 334.00 | 318.00 | 330.00 | 870,200 | 0 |
| 28-Feb-2025 | 330.00 | 332.00 | 316.00 | 330.00 | 1,305,000 | 0 |
| 27-Feb-2025 | 334.00 | 336.00 | 318.00 | 330.00 | 736,600 | 0 |
| 26-Feb-2025 | 336.00 | 336.00 | 318.00 | 336.00 | 1,477,200 | 0 |
| 25-Feb-2025 | 340.00 | 340.00 | 320.00 | 336.00 | 2,176,400 | 0 |
| 24-Feb-2025 | 340.00 | 342.00 | 332.00 | 340.00 | 756,400 | 0 |
| 21-Feb-2025 | 338.00 | 342.00 | 332.00 | 338.00 | 2,249,600 | 0 |
| 20-Feb-2025 | 336.00 | 350.00 | 334.00 | 338.00 | 1,106,600 | 0 |
| 19-Feb-2025 | 342.00 | 348.00 | 336.00 | 336.00 | 682,900 | 0 |
| 18-Feb-2025 | 330.00 | 346.00 | 328.00 | 340.00 | 1,525,800 | 0 |
| 17-Feb-2025 | 324.00 | 340.00 | 322.00 | 330.00 | 461,000 | 0 |
| 14-Feb-2025 | 320.00 | 332.00 | 320.00 | 322.00 | 485,600 | 0 |
| 13-Feb-2025 | 320.00 | 326.00 | 308.00 | 320.00 | 384,200 | 0 |
| 12-Feb-2025 | 320.00 | 320.00 | 302.00 | 318.00 | 866,400 | 0 |
| 11-Feb-2025 | 320.00 | 326.00 | 300.00 | 314.00 | 1,253,800 | 0 |
| 10-Feb-2025 | 334.00 | 334.00 | 310.00 | 320.00 | 2,251,000 | 0 |
| 07-Feb-2025 | 346.00 | 346.00 | 334.00 | 334.00 | 1,482,600 | 0 |
| 06-Feb-2025 | 342.00 | 348.00 | 340.00 | 346.00 | 625,800 | 0 |
| 05-Feb-2025 | 346.00 | 350.00 | 340.00 | 344.00 | 521,300 | 0 |
| 04-Feb-2025 | 342.00 | 348.00 | 342.00 | 346.00 | 385,000 | 0 |
| 03-Feb-2025 | 350.00 | 350.00 | 340.00 | 346.00 | 1,210,300 | 0 |
| 31-Jan-2025 | 348.00 | 352.00 | 344.00 | 346.00 | 786,300 | 0 |
| 30-Jan-2025 | 354.00 | 360.00 | 340.00 | 350.00 | 1,529,600 | 0 |
| 24-Jan-2025 | 354.00 | 358.00 | 348.00 | 350.00 | 358,497,800 | 0 |
| 23-Jan-2025 | 358.00 | 362.00 | 352.00 | 354.00 | 1,345,500 | 0 |
| 22-Jan-2025 | 362.00 | 362.00 | 352.00 | 358.00 | 708,200 | 0 |
| 21-Jan-2025 | 358.00 | 360.00 | 352.00 | 356.00 | 967,600 | 0 |
| 20-Jan-2025 | 366.00 | 366.00 | 356.00 | 358.00 | 910,800 | 0 |
| 17-Jan-2025 | 360.00 | 370.00 | 354.00 | 364.00 | 1,163,400 | 0 |
| 16-Jan-2025 | 360.00 | 366.00 | 358.00 | 362.00 | 1,519,700 | 0 |
| 15-Jan-2025 | 364.00 | 368.00 | 360.00 | 360.00 | 736,600 | 0 |
| 14-Jan-2025 | 362.00 | 372.00 | 360.00 | 364.00 | 856,800 | 0 |
| 13-Jan-2025 | 358.00 | 360.00 | 350.00 | 360.00 | 1,831,500 | 0 |
| 10-Jan-2025 | 356.00 | 358.00 | 346.00 | 358.00 | 1,331,400 | 0 |
| 09-Jan-2025 | 368.00 | 370.00 | 354.00 | 356.00 | 1,598,700 | 0 |
| 08-Jan-2025 | 378.00 | 380.00 | 364.00 | 368.00 | 1,077,000 | 0 |
| 07-Jan-2025 | 378.00 | 390.00 | 370.00 | 378.00 | 2,260,300 | 0 |
| 06-Jan-2025 | 386.00 | 398.00 | 380.00 | 380.00 | 950,800 | 0 |
| 03-Jan-2025 | 382.00 | 398.00 | 376.00 | 386.00 | 2,651,200 | 0 |
| 02-Jan-2025 | 382.00 | 390.00 | 376.00 | 382.00 | 1,718,500 | 0 |
| 30-Dec-2024 | 374.00 | 390.00 | 364.00 | 382.00 | 3,337,900 | 0 |
| 27-Dec-2024 | 372.00 | 380.00 | 366.00 | 374.00 | 1,161,300 | 0 |
| 24-Dec-2024 | 360.00 | 376.00 | 350.00 | 372.00 | 3,302,700 | 0 |
| 23-Dec-2024 | 358.00 | 370.00 | 352.00 | 360.00 | 1,531,500 | 0 |
| 20-Dec-2024 | 352.00 | 370.00 | 338.00 | 358.00 | 2,204,700 | 0 |
| 19-Dec-2024 | 386.00 | 386.00 | 350.00 | 352.00 | 2,527,900 | 0 |
| 18-Dec-2024 | 380.00 | 388.00 | 380.00 | 386.00 | 1,421,500 | 0 |
| 17-Dec-2024 | 392.00 | 394.00 | 382.00 | 384.00 | 1,374,500 | 0 |
| 16-Dec-2024 | 394.00 | 396.00 | 384.00 | 392.00 | 1,630,600 | 0 |
| 13-Dec-2024 | 400.00 | 400.00 | 392.00 | 392.00 | 1,089,400 | 0 |
| 12-Dec-2024 | 400.00 | 404.00 | 394.00 | 400.00 | 6,384,900 | 0 |
| 11-Dec-2024 | 408.00 | 412.00 | 400.00 | 400.00 | 4,546,700 | 0 |
| 10-Dec-2024 | 416.00 | 416.00 | 402.00 | 408.00 | 2,876,000 | 0 |
| 09-Dec-2024 | 410.00 | 418.00 | 404.00 | 410.00 | 2,930,000 | 0 |
| 06-Dec-2024 | 414.00 | 424.00 | 404.00 | 410.00 | 5,169,000 | 0 |
| 05-Dec-2024 | 432.00 | 434.00 | 414.00 | 414.00 | 4,569,400 | 0 |
| 04-Dec-2024 | 446.00 | 446.00 | 424.00 | 430.00 | 8,359,200 | 0 |
| 03-Dec-2024 | 444.00 | 452.00 | 414.00 | 446.00 | 49,651,500 | 0 |
| 02-Dec-2024 | 400.00 | 444.00 | 398.00 | 444.00 | 108,148,400 | 0 |
| 29-Nov-2024 | 402.00 | 404.00 | 390.00 | 400.00 | 2,341,500 | 0 |
| 28-Nov-2024 | 402.00 | 404.00 | 396.00 | 402.00 | 1,867,200 | 0 |
| 26-Nov-2024 | 400.00 | 402.00 | 392.00 | 400.00 | 4,885,900 | 0 |
| 25-Nov-2024 | 406.00 | 414.00 | 398.00 | 400.00 | 1,180,500 | 0 |