| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 805.00 | 815.00 | 790.00 | 810.00 | 6,656,600 | 0 |
| 05-May-2025 | 800.00 | 810.00 | 790.00 | 800.00 | 7,075,700 | 0 |
| 02-May-2025 | 790.00 | 805.00 | 785.00 | 800.00 | 6,300,700 | 0 |
| 30-Apr-2025 | 810.00 | 810.00 | 785.00 | 795.00 | 7,490,300 | 0 |
| 29-Apr-2025 | 800.00 | 805.00 | 785.00 | 800.00 | 7,739,100 | 0 |
| 28-Apr-2025 | 820.00 | 825.00 | 800.00 | 800.00 | 6,836,000 | 0 |
| 25-Apr-2025 | 800.00 | 825.00 | 785.00 | 820.00 | 7,020,800 | 0 |
| 24-Apr-2025 | 810.00 | 810.00 | 785.00 | 800.00 | 4,810,000 | 0 |
| 23-Apr-2025 | 815.00 | 815.00 | 795.00 | 800.00 | 7,625,800 | 0 |
| 22-Apr-2025 | 800.00 | 805.00 | 790.00 | 800.00 | 3,720,700 | 0 |
| 21-Apr-2025 | 800.00 | 815.00 | 775.00 | 800.00 | 6,874,200 | 0 |
| 17-Apr-2025 | 820.00 | 820.00 | 800.00 | 800.00 | 5,895,700 | 0 |
| 16-Apr-2025 | 820.00 | 825.00 | 800.00 | 800.00 | 6,696,100 | 0 |
| 15-Apr-2025 | 815.00 | 825.00 | 810.00 | 820.00 | 6,782,000 | 0 |
| 14-Apr-2025 | 805.00 | 825.00 | 805.00 | 810.00 | 6,551,500 | 0 |
| 11-Apr-2025 | 775.00 | 810.00 | 775.00 | 810.00 | 6,347,900 | 0 |
| 10-Apr-2025 | 770.00 | 800.00 | 760.00 | 800.00 | 4,305,800 | 0 |
| 09-Apr-2025 | 765.00 | 790.00 | 760.00 | 790.00 | 599,400 | 0 |
| 08-Apr-2025 | 795.00 | 805.00 | 750.00 | 780.00 | 1,590,500 | 0 |
| 27-Mar-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 3,426,300 | 0 |
| 26-Mar-2025 | 805.00 | 810.00 | 800.00 | 805.00 | 1,924,900 | 0 |
| 25-Mar-2025 | 805.00 | 805.00 | 795.00 | 805.00 | 1,086,600 | 0 |
| 24-Mar-2025 | 805.00 | 815.00 | 790.00 | 805.00 | 2,727,900 | 0 |
| 21-Mar-2025 | 805.00 | 810.00 | 795.00 | 805.00 | 2,533,400 | 0 |
| 20-Mar-2025 | 800.00 | 815.00 | 795.00 | 805.00 | 3,077,500 | 0 |
| 19-Mar-2025 | 795.00 | 810.00 | 795.00 | 805.00 | 2,586,600 | 0 |
| 18-Mar-2025 | 800.00 | 810.00 | 795.00 | 805.00 | 3,590,100 | 0 |
| 17-Mar-2025 | 805.00 | 810.00 | 795.00 | 805.00 | 1,634,800 | 0 |
| 14-Mar-2025 | 805.00 | 810.00 | 800.00 | 800.00 | 3,408,900 | 0 |
| 13-Mar-2025 | 800.00 | 810.00 | 800.00 | 800.00 | 1,130,400 | 0 |
| 12-Mar-2025 | 800.00 | 810.00 | 800.00 | 805.00 | 2,676,400 | 0 |
| 11-Mar-2025 | 790.00 | 800.00 | 770.00 | 800.00 | 4,111,400 | 0 |
| 10-Mar-2025 | 815.00 | 815.00 | 785.00 | 800.00 | 2,728,500 | 0 |
| 07-Mar-2025 | 800.00 | 815.00 | 785.00 | 815.00 | 2,577,500 | 0 |
| 06-Mar-2025 | 805.00 | 815.00 | 785.00 | 800.00 | 5,378,200 | 0 |
| 05-Mar-2025 | 820.00 | 820.00 | 800.00 | 805.00 | 2,835,900 | 0 |
| 04-Mar-2025 | 815.00 | 820.00 | 795.00 | 820.00 | 4,690,800 | 0 |
| 03-Mar-2025 | 805.00 | 820.00 | 805.00 | 805.00 | 4,309,300 | 0 |
| 28-Feb-2025 | 825.00 | 830.00 | 800.00 | 800.00 | 4,709,300 | 0 |
| 27-Feb-2025 | 820.00 | 835.00 | 815.00 | 835.00 | 3,576,800 | 0 |
| 26-Feb-2025 | 820.00 | 835.00 | 810.00 | 820.00 | 3,672,400 | 0 |
| 25-Feb-2025 | 815.00 | 820.00 | 800.00 | 820.00 | 4,421,400 | 0 |
| 24-Feb-2025 | 815.00 | 815.00 | 800.00 | 805.00 | 3,806,900 | 0 |
| 21-Feb-2025 | 815.00 | 830.00 | 805.00 | 820.00 | 4,560,400 | 0 |
| 20-Feb-2025 | 800.00 | 820.00 | 800.00 | 820.00 | 4,564,900 | 0 |
| 19-Feb-2025 | 820.00 | 820.00 | 800.00 | 800.00 | 4,308,200 | 0 |
| 18-Feb-2025 | 820.00 | 835.00 | 810.00 | 810.00 | 4,015,500 | 0 |
| 17-Feb-2025 | 820.00 | 830.00 | 805.00 | 810.00 | 3,358,800 | 0 |
| 14-Feb-2025 | 810.00 | 820.00 | 805.00 | 820.00 | 3,019,700 | 0 |
| 13-Feb-2025 | 820.00 | 830.00 | 800.00 | 810.00 | 4,133,900 | 0 |
| 12-Feb-2025 | 820.00 | 835.00 | 815.00 | 820.00 | 3,404,700 | 0 |
| 11-Feb-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 1,755,200 | 0 |
| 10-Feb-2025 | 820.00 | 825.00 | 810.00 | 820.00 | 3,349,800 | 0 |
| 07-Feb-2025 | 815.00 | 820.00 | 800.00 | 820.00 | 4,142,000 | 0 |
| 06-Feb-2025 | 815.00 | 820.00 | 800.00 | 820.00 | 4,122,500 | 0 |
| 05-Feb-2025 | 860.00 | 865.00 | 815.00 | 815.00 | 4,151,900 | 0 |
| 04-Feb-2025 | 820.00 | 880.00 | 815.00 | 860.00 | 7,805,200 | 0 |
| 03-Feb-2025 | 815.00 | 820.00 | 800.00 | 820.00 | 3,897,200 | 0 |
| 31-Jan-2025 | 805.00 | 830.00 | 805.00 | 825.00 | 4,653,700 | 0 |
| 30-Jan-2025 | 810.00 | 825.00 | 800.00 | 825.00 | 4,603,000 | 0 |
| 24-Jan-2025 | 825.00 | 825.00 | 810.00 | 810.00 | 4,277,600 | 0 |
| 23-Jan-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 2,463,400 | 0 |
| 22-Jan-2025 | 805.00 | 820.00 | 800.00 | 820.00 | 4,086,300 | 0 |
| 21-Jan-2025 | 805.00 | 820.00 | 800.00 | 805.00 | 3,559,300 | 0 |
| 20-Jan-2025 | 805.00 | 810.00 | 795.00 | 805.00 | 3,879,300 | 0 |
| 17-Jan-2025 | 800.00 | 810.00 | 795.00 | 800.00 | 4,856,000 | 0 |
| 16-Jan-2025 | 800.00 | 810.00 | 800.00 | 805.00 | 3,671,900 | 0 |
| 15-Jan-2025 | 800.00 | 805.00 | 790.00 | 800.00 | 5,270,700 | 0 |
| 14-Jan-2025 | 805.00 | 820.00 | 795.00 | 800.00 | 5,555,700 | 0 |
| 13-Jan-2025 | 810.00 | 820.00 | 800.00 | 805.00 | 4,440,300 | 0 |
| 10-Jan-2025 | 805.00 | 825.00 | 805.00 | 805.00 | 3,872,900 | 0 |
| 09-Jan-2025 | 810.00 | 820.00 | 800.00 | 805.00 | 4,241,700 | 0 |
| 08-Jan-2025 | 800.00 | 815.00 | 795.00 | 800.00 | 5,743,700 | 0 |
| 07-Jan-2025 | 815.00 | 815.00 | 795.00 | 800.00 | 4,735,900 | 0 |
| 06-Jan-2025 | 805.00 | 820.00 | 800.00 | 805.00 | 4,227,400 | 0 |
| 03-Jan-2025 | 805.00 | 815.00 | 800.00 | 805.00 | 4,593,100 | 0 |
| 02-Jan-2025 | 825.00 | 830.00 | 805.00 | 805.00 | 4,982,700 | 0 |
| 30-Dec-2024 | 825.00 | 830.00 | 810.00 | 825.00 | 4,705,000 | 0 |
| 27-Dec-2024 | 825.00 | 825.00 | 805.00 | 825.00 | 3,395,200 | 0 |
| 24-Dec-2024 | 825.00 | 825.00 | 800.00 | 825.00 | 8,435,600 | 0 |
| 23-Dec-2024 | 815.00 | 825.00 | 800.00 | 825.00 | 6,573,500 | 0 |
| 20-Dec-2024 | 835.00 | 835.00 | 800.00 | 820.00 | 4,477,800 | 0 |
| 19-Dec-2024 | 840.00 | 845.00 | 820.00 | 835.00 | 4,006,400 | 0 |
| 18-Dec-2024 | 820.00 | 840.00 | 810.00 | 840.00 | 4,723,900 | 0 |
| 17-Dec-2024 | 805.00 | 820.00 | 795.00 | 820.00 | 4,375,600 | 0 |
| 16-Dec-2024 | 790.00 | 810.00 | 790.00 | 805.00 | 3,909,500 | 0 |
| 13-Dec-2024 | 800.00 | 805.00 | 780.00 | 800.00 | 5,845,800 | 0 |
| 12-Dec-2024 | 805.00 | 805.00 | 795.00 | 800.00 | 5,150,300 | 0 |
| 11-Dec-2024 | 805.00 | 815.00 | 790.00 | 805.00 | 4,453,700 | 0 |
| 10-Dec-2024 | 815.00 | 820.00 | 805.00 | 805.00 | 4,011,000 | 0 |
| 09-Dec-2024 | 810.00 | 825.00 | 805.00 | 820.00 | 3,827,900 | 0 |
| 06-Dec-2024 | 805.00 | 810.00 | 795.00 | 810.00 | 4,638,800 | 0 |
| 05-Dec-2024 | 835.00 | 840.00 | 800.00 | 805.00 | 4,998,500 | 0 |
| 04-Dec-2024 | 810.00 | 840.00 | 800.00 | 840.00 | 6,799,600 | 0 |
| 03-Dec-2024 | 805.00 | 815.00 | 795.00 | 810.00 | 3,850,300 | 0 |
| 02-Dec-2024 | 815.00 | 820.00 | 800.00 | 810.00 | 4,063,100 | 0 |
| 29-Nov-2024 | 810.00 | 815.00 | 800.00 | 815.00 | 3,202,100 | 0 |
| 28-Nov-2024 | 815.00 | 825.00 | 780.00 | 815.00 | 3,511,500 | 0 |
| 26-Nov-2024 | 815.00 | 820.00 | 805.00 | 815.00 | 20,770,800 | 0 |
| 25-Nov-2024 | 800.00 | 815.00 | 795.00 | 815.00 | 7,262,700 | 0 |