| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 159.00 | 176.00 | 159.00 | 176.00 | 75,200 | 0 |
| 05-May-2025 | 153.00 | 162.00 | 148.00 | 160.00 | 14,900 | 0 |
| 02-May-2025 | 140.00 | 153.00 | 140.00 | 153.00 | 43,100 | 0 |
| 30-Apr-2025 | 147.00 | 147.00 | 137.00 | 140.00 | 23,900 | 0 |
| 29-Apr-2025 | 147.00 | 155.00 | 141.00 | 147.00 | 6,270,500 | 0 |
| 28-Apr-2025 | 141.00 | 154.00 | 131.00 | 154.00 | 44,300 | 0 |
| 25-Apr-2025 | 133.00 | 145.00 | 124.00 | 145.00 | 44,500 | 0 |
| 24-Apr-2025 | 137.00 | 137.00 | 131.00 | 137.00 | 12,900 | 0 |
| 23-Apr-2025 | 132.00 | 138.00 | 129.00 | 138.00 | 6,400 | 0 |
| 22-Apr-2025 | 126.00 | 132.00 | 124.00 | 132.00 | 36,500 | 0 |
| 21-Apr-2025 | 120.00 | 124.00 | 119.00 | 124.00 | 353,800 | 0 |
| 17-Apr-2025 | 111.00 | 118.00 | 111.00 | 118.00 | 12,800 | 0 |
| 16-Apr-2025 | 119.00 | 120.00 | 112.00 | 118.00 | 818,000 | 0 |
| 15-Apr-2025 | 115.00 | 121.00 | 111.00 | 121.00 | 20,000 | 0 |
| 14-Apr-2025 | 108.00 | 119.00 | 108.00 | 119.00 | 826,000 | 0 |
| 11-Apr-2025 | 117.00 | 130.00 | 113.00 | 119.00 | 2,337,300 | 0 |
| 10-Apr-2025 | 111.00 | 121.00 | 109.00 | 121.00 | 867,800 | 0 |
| 09-Apr-2025 | 114.00 | 120.00 | 113.00 | 113.00 | 1,800 | 0 |
| 08-Apr-2025 | 116.00 | 116.00 | 103.00 | 114.00 | 831,800 | 0 |
| 27-Mar-2025 | 120.00 | 120.00 | 109.00 | 114.00 | 13,200 | 0 |
| 26-Mar-2025 | 117.00 | 120.00 | 113.00 | 120.00 | 877,200 | 0 |
| 25-Mar-2025 | 119.00 | 119.00 | 117.00 | 117.00 | 2,600 | 0 |
| 24-Mar-2025 | 122.00 | 132.00 | 119.00 | 119.00 | 835,400 | 0 |
| 21-Mar-2025 | 119.00 | 128.00 | 119.00 | 122.00 | 92,800 | 0 |
| 20-Mar-2025 | 99.00 | 117.00 | 99.00 | 117.00 | 948,600 | 0 |
| 19-Mar-2025 | 106.00 | 111.00 | 106.00 | 107.00 | 6,900 | 0 |
| 18-Mar-2025 | 122.00 | 122.00 | 110.00 | 110.00 | 11,500 | 0 |
| 17-Mar-2025 | 116.00 | 122.00 | 111.00 | 122.00 | 14,100 | 0 |
| 14-Mar-2025 | 122.00 | 130.00 | 115.00 | 117.00 | 45,300 | 0 |
| 13-Mar-2025 | 124.00 | 130.00 | 118.00 | 124.00 | 2,771,100 | 0 |
| 12-Mar-2025 | 113.00 | 124.00 | 107.00 | 124.00 | 111,600 | 0 |
| 11-Mar-2025 | 103.00 | 113.00 | 100.00 | 113.00 | 7,600 | 0 |
| 10-Mar-2025 | 109.00 | 109.00 | 109.00 | 109.00 | 0 | 0 |
| 07-Mar-2025 | 114.00 | 114.00 | 105.00 | 109.00 | 7,000 | 0 |
| 06-Mar-2025 | 111.00 | 117.00 | 111.00 | 115.00 | 2,100 | 0 |
| 05-Mar-2025 | 111.00 | 114.00 | 111.00 | 114.00 | 3,300 | 0 |
| 04-Mar-2025 | 115.00 | 121.00 | 113.00 | 119.00 | 1,576,100 | 0 |
| 03-Mar-2025 | 110.00 | 125.00 | 106.00 | 125.00 | 170,700 | 0 |
| 28-Feb-2025 | 114.00 | 116.00 | 108.00 | 116.00 | 92,700 | 0 |
| 27-Feb-2025 | 110.00 | 117.00 | 108.00 | 116.00 | 11,800 | 0 |
| 26-Feb-2025 | 114.00 | 123.00 | 108.00 | 114.00 | 46,800 | 0 |
| 25-Feb-2025 | 112.00 | 129.00 | 112.00 | 112.00 | 603,900 | 0 |
| 24-Feb-2025 | 112.00 | 123.00 | 102.00 | 122.00 | 545,500 | 0 |
| 21-Feb-2025 | 109.00 | 117.00 | 102.00 | 112.00 | 783,600 | 0 |
| 20-Feb-2025 | 108.00 | 108.00 | 105.00 | 107.00 | 122,300 | 0 |
| 19-Feb-2025 | 110.00 | 117.00 | 103.00 | 106.00 | 816,900 | 0 |
| 18-Feb-2025 | 108.00 | 114.00 | 107.00 | 110.00 | 129,500 | 0 |
| 17-Feb-2025 | 119.00 | 124.00 | 104.00 | 115.00 | 53,500 | 0 |
| 14-Feb-2025 | 107.00 | 113.00 | 107.00 | 113.00 | 929,200 | 0 |
| 13-Feb-2025 | 105.00 | 105.00 | 105.00 | 105.00 | 500 | 0 |
| 12-Feb-2025 | 93.00 | 109.00 | 93.00 | 105.00 | 27,000 | 0 |
| 11-Feb-2025 | 105.00 | 111.00 | 101.00 | 102.00 | 1,060,000 | 0 |
| 10-Feb-2025 | 109.00 | 115.00 | 99.00 | 103.00 | 6,774,000 | 0 |
| 07-Feb-2025 | 111.00 | 118.00 | 106.00 | 109.00 | 1,647,000 | 0 |
| 06-Feb-2025 | 111.00 | 119.00 | 101.00 | 111.00 | 2,473,600 | 0 |
| 05-Feb-2025 | 115.00 | 115.00 | 106.00 | 111.00 | 350,900 | 0 |
| 04-Feb-2025 | 125.00 | 125.00 | 106.00 | 115.00 | 1,464,900 | 0 |
| 03-Feb-2025 | 106.00 | 116.00 | 101.00 | 116.00 | 1,054,500 | 0 |
| 31-Jan-2025 | 100.00 | 106.00 | 100.00 | 106.00 | 92,900 | 0 |
| 30-Jan-2025 | 105.00 | 115.00 | 95.00 | 103.00 | 415,700 | 0 |
| 24-Jan-2025 | 97.00 | 105.00 | 95.00 | 105.00 | 115,800 | 0 |
| 23-Jan-2025 | 98.00 | 108.00 | 95.00 | 96.00 | 141,400 | 0 |
| 22-Jan-2025 | 100.00 | 105.00 | 93.00 | 102.00 | 771,600 | 0 |
| 21-Jan-2025 | 101.00 | 111.00 | 92.00 | 100.00 | 590,200 | 0 |
| 20-Jan-2025 | 92.00 | 101.00 | 91.00 | 101.00 | 59,400 | 0 |
| 17-Jan-2025 | 94.00 | 100.00 | 91.00 | 92.00 | 13,900 | 0 |
| 16-Jan-2025 | 97.00 | 97.00 | 91.00 | 94.00 | 34,700 | 0 |
| 15-Jan-2025 | 98.00 | 100.00 | 90.00 | 97.00 | 660,700 | 0 |
| 14-Jan-2025 | 100.00 | 107.00 | 90.00 | 98.00 | 1,525,500 | 0 |
| 13-Jan-2025 | 93.00 | 102.00 | 85.00 | 98.00 | 185,000 | 0 |
| 10-Jan-2025 | 96.00 | 98.00 | 88.00 | 93.00 | 158,100 | 0 |
| 09-Jan-2025 | 106.00 | 113.00 | 95.00 | 96.00 | 871,900 | 0 |
| 08-Jan-2025 | 108.00 | 108.00 | 102.00 | 104.00 | 827,900 | 0 |
| 07-Jan-2025 | 87.00 | 99.00 | 87.00 | 99.00 | 1,750,000 | 0 |
| 06-Jan-2025 | 85.00 | 93.00 | 85.00 | 90.00 | 102,000 | 0 |
| 03-Jan-2025 | 86.00 | 86.00 | 85.00 | 86.00 | 9,300 | 0 |
| 02-Jan-2025 | 85.00 | 92.00 | 83.00 | 86.00 | 29,200 | 0 |
| 30-Dec-2024 | 83.00 | 91.00 | 83.00 | 86.00 | 1,020,900 | 0 |
| 27-Dec-2024 | 83.00 | 83.00 | 82.00 | 83.00 | 11,500 | 0 |
| 24-Dec-2024 | 80.00 | 82.00 | 80.00 | 81.00 | 73,300 | 0 |
| 23-Dec-2024 | 84.00 | 84.00 | 81.00 | 81.00 | 43,300 | 0 |
| 20-Dec-2024 | 85.00 | 92.00 | 83.00 | 83.00 | 30,400 | 0 |
| 19-Dec-2024 | 85.00 | 85.00 | 84.00 | 84.00 | 14,400 | 0 |
| 18-Dec-2024 | 86.00 | 86.00 | 86.00 | 86.00 | 100 | 0 |
| 17-Dec-2024 | 85.00 | 86.00 | 83.00 | 85.00 | 21,200 | 0 |
| 16-Dec-2024 | 84.00 | 84.00 | 84.00 | 84.00 | 1,000 | 0 |
| 13-Dec-2024 | 85.00 | 85.00 | 84.00 | 85.00 | 8,800 | 0 |
| 12-Dec-2024 | 84.00 | 85.00 | 84.00 | 85.00 | 28,000 | 0 |
| 11-Dec-2024 | 85.00 | 86.00 | 84.00 | 84.00 | 5,000 | 0 |
| 10-Dec-2024 | 86.00 | 91.00 | 83.00 | 85.00 | 153,400 | 0 |
| 09-Dec-2024 | 95.00 | 95.00 | 85.00 | 86.00 | 35,800 | 0 |
| 06-Dec-2024 | 90.00 | 90.00 | 84.00 | 87.00 | 5,700 | 0 |
| 05-Dec-2024 | 82.00 | 91.00 | 82.00 | 84.00 | 804,200 | 0 |
| 04-Dec-2024 | 82.00 | 86.00 | 80.00 | 83.00 | 137,100 | 0 |
| 03-Dec-2024 | 85.00 | 92.00 | 80.00 | 83.00 | 48,000 | 0 |
| 02-Dec-2024 | 90.00 | 90.00 | 79.00 | 86.00 | 87,600 | 0 |
| 29-Nov-2024 | 87.00 | 99.00 | 83.00 | 83.00 | 10,974,400 | 0 |
| 28-Nov-2024 | 88.00 | 93.00 | 84.00 | 90.00 | 197,000 | 0 |
| 26-Nov-2024 | 89.00 | 97.00 | 84.00 | 87.00 | 549,600 | 0 |
| 25-Nov-2024 | 91.00 | 99.00 | 89.00 | 89.00 | 2,863,800 | 0 |