| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 218.00 | 234.00 | 218.00 | 230.00 | 1,070,700 | 0 |
| 05-May-2025 | 212.00 | 228.00 | 212.00 | 218.00 | 1,252,000 | 0 |
| 02-May-2025 | 228.00 | 236.00 | 202.00 | 210.00 | 345,200 | 0 |
| 30-Apr-2025 | 228.00 | 232.00 | 210.00 | 230.00 | 502,800 | 0 |
| 29-Apr-2025 | 224.00 | 270.00 | 224.00 | 232.00 | 763,200 | 0 |
| 28-Apr-2025 | 216.00 | 226.00 | 212.00 | 224.00 | 871,800 | 0 |
| 25-Apr-2025 | 228.00 | 228.00 | 208.00 | 216.00 | 155,000 | 0 |
| 24-Apr-2025 | 220.00 | 228.00 | 216.00 | 220.00 | 43,800 | 0 |
| 23-Apr-2025 | 232.00 | 232.00 | 220.00 | 220.00 | 49,800 | 0 |
| 22-Apr-2025 | 216.00 | 270.00 | 212.00 | 228.00 | 1,445,000 | 0 |
| 21-Apr-2025 | 224.00 | 224.00 | 200.00 | 216.00 | 230,600 | 0 |
| 17-Apr-2025 | 216.00 | 224.00 | 204.00 | 216.00 | 11,500 | 0 |
| 16-Apr-2025 | 218.00 | 224.00 | 210.00 | 218.00 | 70,400 | 0 |
| 15-Apr-2025 | 210.00 | 220.00 | 210.00 | 218.00 | 485,700 | 0 |
| 14-Apr-2025 | 200.00 | 216.00 | 200.00 | 210.00 | 27,500 | 0 |
| 11-Apr-2025 | 216.00 | 218.00 | 204.00 | 204.00 | 83,700 | 0 |
| 10-Apr-2025 | 238.00 | 238.00 | 204.00 | 218.00 | 251,600 | 0 |
| 09-Apr-2025 | 256.00 | 280.00 | 238.00 | 238.00 | 106,300 | 0 |
| 08-Apr-2025 | 256.00 | 286.00 | 250.00 | 280.00 | 5,800 | 0 |
| 27-Mar-2025 | 268.00 | 290.00 | 268.00 | 286.00 | 5,800 | 0 |
| 26-Mar-2025 | 278.00 | 278.00 | 238.00 | 268.00 | 31,400 | 0 |
| 25-Mar-2025 | 278.00 | 280.00 | 250.00 | 280.00 | 11,600 | 0 |
| 24-Mar-2025 | 270.00 | 286.00 | 260.00 | 280.00 | 17,900 | 0 |
| 21-Mar-2025 | 284.00 | 286.00 | 260.00 | 282.00 | 9,100 | 0 |
| 20-Mar-2025 | 278.00 | 298.00 | 278.00 | 284.00 | 8,100 | 0 |
| 19-Mar-2025 | 290.00 | 294.00 | 276.00 | 292.00 | 2,200 | 0 |
| 18-Mar-2025 | 280.00 | 296.00 | 250.00 | 294.00 | 549,300 | 0 |
| 17-Mar-2025 | 288.00 | 300.00 | 278.00 | 292.00 | 365,000 | 0 |
| 14-Mar-2025 | 302.00 | 302.00 | 288.00 | 288.00 | 8,300 | 0 |
| 13-Mar-2025 | 306.00 | 350.00 | 280.00 | 298.00 | 126,000 | 0 |
| 12-Mar-2025 | 300.00 | 312.00 | 296.00 | 306.00 | 532,600 | 0 |
| 11-Mar-2025 | 302.00 | 310.00 | 300.00 | 308.00 | 14,400 | 0 |
| 10-Mar-2025 | 300.00 | 312.00 | 282.00 | 302.00 | 95,700 | 0 |
| 07-Mar-2025 | 318.00 | 318.00 | 306.00 | 312.00 | 7,100 | 0 |
| 06-Mar-2025 | 312.00 | 318.00 | 270.00 | 318.00 | 66,600 | 0 |
| 05-Mar-2025 | 308.00 | 330.00 | 308.00 | 318.00 | 20,800 | 0 |
| 04-Mar-2025 | 320.00 | 320.00 | 300.00 | 308.00 | 61,300 | 0 |
| 03-Mar-2025 | 312.00 | 312.00 | 310.00 | 310.00 | 45,600 | 0 |
| 28-Feb-2025 | 310.00 | 324.00 | 304.00 | 314.00 | 49,800 | 0 |
| 27-Feb-2025 | 320.00 | 320.00 | 314.00 | 314.00 | 128,300 | 0 |
| 26-Feb-2025 | 310.00 | 328.00 | 308.00 | 324.00 | 110,200 | 0 |
| 25-Feb-2025 | 316.00 | 320.00 | 306.00 | 312.00 | 508,400 | 0 |
| 24-Feb-2025 | 314.00 | 330.00 | 310.00 | 318.00 | 425,000 | 0 |
| 21-Feb-2025 | 318.00 | 330.00 | 306.00 | 314.00 | 182,300 | 0 |
| 20-Feb-2025 | 302.00 | 350.00 | 302.00 | 318.00 | 524,200 | 0 |
| 19-Feb-2025 | 386.00 | 386.00 | 290.00 | 300.00 | 549,900 | 0 |
| 18-Feb-2025 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 0 |
| 17-Feb-2025 | 310.00 | 310.00 | 310.00 | 310.00 | 0 | 0 |
| 14-Feb-2025 | 312.00 | 312.00 | 302.00 | 310.00 | 52,100 | 0 |
| 13-Feb-2025 | 326.00 | 330.00 | 306.00 | 312.00 | 55,600 | 0 |
| 12-Feb-2025 | 330.00 | 342.00 | 286.00 | 324.00 | 549,000 | 0 |
| 11-Feb-2025 | 372.00 | 372.00 | 322.00 | 342.00 | 138,100 | 0 |
| 10-Feb-2025 | 396.00 | 396.00 | 368.00 | 372.00 | 51,600 | 0 |
| 07-Feb-2025 | 408.00 | 414.00 | 398.00 | 400.00 | 219,200 | 0 |
| 06-Feb-2025 | 392.00 | 416.00 | 390.00 | 406.00 | 214,900 | 0 |
| 05-Feb-2025 | 398.00 | 438.00 | 386.00 | 392.00 | 746,400 | 0 |
| 04-Feb-2025 | 406.00 | 406.00 | 394.00 | 398.00 | 7,341,300 | 0 |
| 03-Feb-2025 | 418.00 | 424.00 | 408.00 | 408.00 | 7,027,100 | 0 |
| 31-Jan-2025 | 422.00 | 432.00 | 418.00 | 424.00 | 14,036,300 | 0 |
| 30-Jan-2025 | 434.00 | 438.00 | 410.00 | 424.00 | 14,374,100 | 0 |
| 24-Jan-2025 | 434.00 | 440.00 | 426.00 | 434.00 | 12,634,700 | 0 |
| 23-Jan-2025 | 440.00 | 448.00 | 430.00 | 434.00 | 12,957,700 | 0 |
| 22-Jan-2025 | 456.00 | 472.00 | 440.00 | 440.00 | 15,080,600 | 0 |
| 21-Jan-2025 | 468.00 | 476.00 | 452.00 | 464.00 | 15,421,000 | 0 |
| 20-Jan-2025 | 398.00 | 496.00 | 398.00 | 468.00 | 29,387,400 | 0 |
| 17-Jan-2025 | 384.00 | 400.00 | 352.00 | 400.00 | 14,934,500 | 0 |
| 16-Jan-2025 | 412.00 | 412.00 | 320.00 | 386.00 | 16,210,400 | 0 |
| 15-Jan-2025 | 426.00 | 428.00 | 366.00 | 384.00 | 12,959,100 | 0 |
| 14-Jan-2025 | 392.00 | 480.00 | 390.00 | 416.00 | 17,242,400 | 0 |
| 13-Jan-2025 | 362.00 | 392.00 | 360.00 | 388.00 | 17,278,600 | 0 |
| 10-Jan-2025 | 374.00 | 378.00 | 362.00 | 362.00 | 8,343,700 | 0 |
| 09-Jan-2025 | 352.00 | 364.00 | 352.00 | 364.00 | 13,216,700 | 0 |
| 08-Jan-2025 | 348.00 | 366.00 | 334.00 | 352.00 | 4,673,100 | 0 |
| 07-Jan-2025 | 318.00 | 352.00 | 312.00 | 348.00 | 16,824,400 | 0 |
| 06-Jan-2025 | 330.00 | 348.00 | 302.00 | 318.00 | 16,562,500 | 0 |
| 03-Jan-2025 | 326.00 | 358.00 | 300.00 | 330.00 | 10,675,600 | 0 |
| 02-Jan-2025 | 370.00 | 408.00 | 316.00 | 330.00 | 19,643,700 | 0 |
| 30-Dec-2024 | 376.00 | 376.00 | 370.00 | 370.00 | 215,700 | 0 |
| 27-Dec-2024 | 376.00 | 376.00 | 358.00 | 376.00 | 386,100 | 0 |
| 24-Dec-2024 | 390.00 | 390.00 | 362.00 | 386.00 | 836,300 | 0 |
| 23-Dec-2024 | 302.00 | 358.00 | 302.00 | 358.00 | 500,600 | 0 |
| 20-Dec-2024 | 300.00 | 326.00 | 298.00 | 326.00 | 546,200 | 0 |
| 19-Dec-2024 | 332.00 | 332.00 | 330.00 | 330.00 | 120,600 | 0 |
| 18-Dec-2024 | 398.00 | 398.00 | 330.00 | 366.00 | 2,654,100 | 0 |
| 17-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 16-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 13-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 12-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 11-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 10-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 09-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 06-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 05-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 04-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 03-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 02-Dec-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 29-Nov-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 28-Nov-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 26-Nov-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 25-Nov-2024 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |