| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 115.00 | 119.00 | 113.00 | 116.00 | 44,000 | 0 |
| 05-May-2025 | 116.00 | 119.00 | 110.00 | 113.00 | 700,100 | 0 |
| 02-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 170,100 | 0 |
| 30-Apr-2025 | 117.00 | 117.00 | 114.00 | 117.00 | 79,700 | 0 |
| 29-Apr-2025 | 116.00 | 118.00 | 115.00 | 117.00 | 153,600 | 0 |
| 28-Apr-2025 | 116.00 | 117.00 | 115.00 | 117.00 | 58,300 | 0 |
| 25-Apr-2025 | 116.00 | 116.00 | 114.00 | 116.00 | 89,500 | 0 |
| 24-Apr-2025 | 114.00 | 116.00 | 111.00 | 116.00 | 104,000 | 0 |
| 23-Apr-2025 | 117.00 | 119.00 | 110.00 | 114.00 | 505,000 | 0 |
| 22-Apr-2025 | 117.00 | 119.00 | 114.00 | 117.00 | 101,300 | 0 |
| 21-Apr-2025 | 117.00 | 119.00 | 114.00 | 118.00 | 76,400 | 0 |
| 17-Apr-2025 | 117.00 | 117.00 | 114.00 | 117.00 | 11,200 | 0 |
| 16-Apr-2025 | 116.00 | 120.00 | 115.00 | 117.00 | 31,800 | 0 |
| 15-Apr-2025 | 117.00 | 120.00 | 115.00 | 117.00 | 86,200 | 0 |
| 14-Apr-2025 | 118.00 | 120.00 | 109.00 | 117.00 | 106,200 | 0 |
| 11-Apr-2025 | 117.00 | 121.00 | 115.00 | 117.00 | 98,800 | 0 |
| 10-Apr-2025 | 116.00 | 118.00 | 112.00 | 115.00 | 50,300 | 0 |
| 09-Apr-2025 | 112.00 | 120.00 | 112.00 | 116.00 | 19,700 | 0 |
| 08-Apr-2025 | 117.00 | 117.00 | 101.00 | 112.00 | 261,000 | 0 |
| 27-Mar-2025 | 122.00 | 122.00 | 118.00 | 118.00 | 96,600 | 0 |
| 26-Mar-2025 | 121.00 | 122.00 | 119.00 | 120.00 | 19,200 | 0 |
| 25-Mar-2025 | 120.00 | 122.00 | 117.00 | 121.00 | 39,300 | 0 |
| 24-Mar-2025 | 116.00 | 122.00 | 113.00 | 121.00 | 128,000 | 0 |
| 21-Mar-2025 | 119.00 | 119.00 | 115.00 | 117.00 | 44,400 | 0 |
| 20-Mar-2025 | 119.00 | 119.00 | 116.00 | 118.00 | 15,000 | 0 |
| 19-Mar-2025 | 119.00 | 119.00 | 108.00 | 118.00 | 183,700 | 0 |
| 18-Mar-2025 | 122.00 | 122.00 | 111.00 | 119.00 | 89,100 | 0 |
| 17-Mar-2025 | 123.00 | 123.00 | 116.00 | 119.00 | 39,200 | 0 |
| 14-Mar-2025 | 122.00 | 125.00 | 117.00 | 118.00 | 59,600 | 0 |
| 13-Mar-2025 | 122.00 | 125.00 | 115.00 | 117.00 | 58,900 | 0 |
| 12-Mar-2025 | 124.00 | 126.00 | 118.00 | 118.00 | 93,900 | 0 |
| 11-Mar-2025 | 121.00 | 121.00 | 114.00 | 120.00 | 51,500 | 0 |
| 10-Mar-2025 | 123.00 | 129.00 | 115.00 | 121.00 | 170,600 | 0 |
| 07-Mar-2025 | 123.00 | 129.00 | 115.00 | 123.00 | 176,300 | 0 |
| 06-Mar-2025 | 122.00 | 127.00 | 113.00 | 123.00 | 242,800 | 0 |
| 05-Mar-2025 | 125.00 | 125.00 | 115.00 | 120.00 | 87,400 | 0 |
| 04-Mar-2025 | 121.00 | 125.00 | 116.00 | 120.00 | 23,800 | 0 |
| 03-Mar-2025 | 116.00 | 125.00 | 116.00 | 120.00 | 69,500 | 0 |
| 28-Feb-2025 | 121.00 | 126.00 | 105.00 | 116.00 | 460,700 | 0 |
| 27-Feb-2025 | 120.00 | 130.00 | 119.00 | 121.00 | 633,700 | 0 |
| 26-Feb-2025 | 123.00 | 126.00 | 117.00 | 120.00 | 151,300 | 0 |
| 25-Feb-2025 | 127.00 | 128.00 | 120.00 | 123.00 | 514,500 | 0 |
| 24-Feb-2025 | 128.00 | 143.00 | 123.00 | 124.00 | 4,873,900 | 0 |
| 21-Feb-2025 | 129.00 | 129.00 | 125.00 | 127.00 | 503,800 | 0 |
| 20-Feb-2025 | 130.00 | 130.00 | 125.00 | 129.00 | 73,600 | 0 |
| 19-Feb-2025 | 127.00 | 131.00 | 120.00 | 131.00 | 202,300 | 0 |
| 18-Feb-2025 | 128.00 | 128.00 | 126.00 | 128.00 | 181,100 | 0 |
| 17-Feb-2025 | 128.00 | 131.00 | 120.00 | 129.00 | 103,200 | 0 |
| 14-Feb-2025 | 128.00 | 131.00 | 127.00 | 130.00 | 131,700 | 0 |
| 13-Feb-2025 | 128.00 | 129.00 | 124.00 | 129.00 | 284,500 | 0 |
| 12-Feb-2025 | 129.00 | 129.00 | 125.00 | 126.00 | 27,100 | 0 |
| 11-Feb-2025 | 128.00 | 131.00 | 110.00 | 129.00 | 87,400 | 0 |
| 10-Feb-2025 | 127.00 | 131.00 | 122.00 | 128.00 | 47,600 | 0 |
| 07-Feb-2025 | 130.00 | 130.00 | 126.00 | 127.00 | 29,900 | 0 |
| 06-Feb-2025 | 130.00 | 130.00 | 126.00 | 127.00 | 37,700 | 0 |
| 05-Feb-2025 | 129.00 | 131.00 | 124.00 | 128.00 | 366,600 | 0 |
| 04-Feb-2025 | 131.00 | 132.00 | 127.00 | 129.00 | 135,300 | 0 |
| 03-Feb-2025 | 130.00 | 130.00 | 127.00 | 129.00 | 106,700 | 0 |
| 31-Jan-2025 | 131.00 | 131.00 | 127.00 | 130.00 | 73,500 | 0 |
| 30-Jan-2025 | 130.00 | 132.00 | 128.00 | 131.00 | 193,600 | 0 |
| 24-Jan-2025 | 130.00 | 132.00 | 127.00 | 130.00 | 16,400 | 0 |
| 23-Jan-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 75,900 | 0 |
| 22-Jan-2025 | 129.00 | 132.00 | 127.00 | 130.00 | 126,500 | 0 |
| 21-Jan-2025 | 131.00 | 131.00 | 127.00 | 129.00 | 565,000 | 0 |
| 20-Jan-2025 | 132.00 | 132.00 | 129.00 | 131.00 | 99,000 | 0 |
| 17-Jan-2025 | 132.00 | 132.00 | 130.00 | 132.00 | 98,100 | 0 |
| 16-Jan-2025 | 131.00 | 133.00 | 130.00 | 131.00 | 68,600 | 0 |
| 15-Jan-2025 | 134.00 | 134.00 | 131.00 | 131.00 | 89,300 | 0 |
| 14-Jan-2025 | 133.00 | 134.00 | 131.00 | 133.00 | 21,400 | 0 |
| 13-Jan-2025 | 134.00 | 134.00 | 131.00 | 133.00 | 34,400 | 0 |
| 10-Jan-2025 | 135.00 | 135.00 | 131.00 | 134.00 | 84,700 | 0 |
| 09-Jan-2025 | 135.00 | 136.00 | 131.00 | 135.00 | 52,800 | 0 |
| 08-Jan-2025 | 135.00 | 136.00 | 130.00 | 134.00 | 121,400 | 0 |
| 07-Jan-2025 | 131.00 | 139.00 | 131.00 | 135.00 | 59,500 | 0 |
| 06-Jan-2025 | 133.00 | 139.00 | 133.00 | 135.00 | 51,900 | 0 |
| 03-Jan-2025 | 130.00 | 137.00 | 130.00 | 134.00 | 80,900 | 0 |
| 02-Jan-2025 | 133.00 | 138.00 | 130.00 | 130.00 | 443,500 | 0 |
| 30-Dec-2024 | 132.00 | 137.00 | 128.00 | 133.00 | 162,400 | 0 |
| 27-Dec-2024 | 132.00 | 132.00 | 128.00 | 132.00 | 53,700 | 0 |
| 24-Dec-2024 | 132.00 | 134.00 | 129.00 | 133.00 | 45,900 | 0 |
| 23-Dec-2024 | 129.00 | 143.00 | 129.00 | 131.00 | 246,000 | 0 |
| 20-Dec-2024 | 130.00 | 132.00 | 129.00 | 129.00 | 141,300 | 0 |
| 19-Dec-2024 | 134.00 | 134.00 | 128.00 | 131.00 | 306,700 | 0 |
| 18-Dec-2024 | 134.00 | 138.00 | 131.00 | 134.00 | 139,100 | 0 |
| 17-Dec-2024 | 134.00 | 138.00 | 132.00 | 134.00 | 175,500 | 0 |
| 16-Dec-2024 | 133.00 | 141.00 | 130.00 | 135.00 | 925,800 | 0 |
| 13-Dec-2024 | 134.00 | 136.00 | 132.00 | 133.00 | 253,400 | 0 |
| 12-Dec-2024 | 136.00 | 137.00 | 131.00 | 134.00 | 671,900 | 0 |
| 11-Dec-2024 | 138.00 | 138.00 | 134.00 | 136.00 | 791,700 | 0 |
| 10-Dec-2024 | 138.00 | 140.00 | 135.00 | 138.00 | 632,600 | 0 |
| 09-Dec-2024 | 137.00 | 149.00 | 133.00 | 137.00 | 5,693,900 | 0 |
| 06-Dec-2024 | 135.00 | 175.00 | 135.00 | 136.00 | 20,974,900 | 0 |
| 05-Dec-2024 | 138.00 | 139.00 | 134.00 | 138.00 | 65,500 | 0 |
| 04-Dec-2024 | 135.00 | 139.00 | 134.00 | 138.00 | 105,600 | 0 |
| 03-Dec-2024 | 139.00 | 139.00 | 134.00 | 138.00 | 57,800 | 0 |
| 02-Dec-2024 | 140.00 | 140.00 | 134.00 | 136.00 | 131,700 | 0 |
| 29-Nov-2024 | 140.00 | 140.00 | 135.00 | 138.00 | 144,400 | 0 |
| 28-Nov-2024 | 140.00 | 140.00 | 136.00 | 136.00 | 57,000 | 0 |
| 26-Nov-2024 | 139.00 | 141.00 | 136.00 | 139.00 | 73,800 | 0 |
| 25-Nov-2024 | 140.00 | 142.00 | 136.00 | 139.00 | 104,100 | 0 |