| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 250.00 | 250.00 | 242.00 | 244.00 | 115,700 | 0 |
| 05-May-2025 | 252.00 | 252.00 | 242.00 | 244.00 | 229,100 | 0 |
| 02-May-2025 | 252.00 | 256.00 | 248.00 | 250.00 | 186,500 | 0 |
| 30-Apr-2025 | 250.00 | 250.00 | 246.00 | 248.00 | 153,900 | 0 |
| 29-Apr-2025 | 240.00 | 248.00 | 236.00 | 248.00 | 646,000 | 0 |
| 28-Apr-2025 | 234.00 | 240.00 | 232.00 | 236.00 | 412,100 | 0 |
| 25-Apr-2025 | 230.00 | 236.00 | 230.00 | 232.00 | 365,900 | 0 |
| 24-Apr-2025 | 238.00 | 238.00 | 226.00 | 230.00 | 1,389,300 | 0 |
| 23-Apr-2025 | 226.00 | 258.00 | 224.00 | 234.00 | 1,953,400 | 0 |
| 22-Apr-2025 | 226.00 | 230.00 | 222.00 | 224.00 | 321,700 | 0 |
| 21-Apr-2025 | 232.00 | 236.00 | 224.00 | 226.00 | 1,715,300 | 0 |
| 17-Apr-2025 | 230.00 | 238.00 | 228.00 | 232.00 | 1,064,000 | 0 |
| 16-Apr-2025 | 232.00 | 234.00 | 226.00 | 228.00 | 209,200 | 0 |
| 15-Apr-2025 | 228.00 | 242.00 | 228.00 | 228.00 | 299,500 | 0 |
| 14-Apr-2025 | 226.00 | 232.00 | 226.00 | 228.00 | 198,400 | 0 |
| 11-Apr-2025 | 224.00 | 230.00 | 224.00 | 226.00 | 522,000 | 0 |
| 10-Apr-2025 | 230.00 | 232.00 | 226.00 | 226.00 | 420,100 | 0 |
| 09-Apr-2025 | 216.00 | 262.00 | 216.00 | 228.00 | 1,268,300 | 0 |
| 08-Apr-2025 | 220.00 | 220.00 | 200.00 | 216.00 | 1,250,600 | 0 |
| 27-Mar-2025 | 220.00 | 230.00 | 220.00 | 228.00 | 1,533,700 | 0 |
| 26-Mar-2025 | 230.00 | 236.00 | 216.00 | 220.00 | 1,844,300 | 0 |
| 25-Mar-2025 | 234.00 | 236.00 | 206.00 | 222.00 | 746,900 | 0 |
| 24-Mar-2025 | 238.00 | 242.00 | 232.00 | 236.00 | 158,400 | 0 |
| 21-Mar-2025 | 240.00 | 256.00 | 236.00 | 238.00 | 625,300 | 0 |
| 20-Mar-2025 | 242.00 | 248.00 | 238.00 | 242.00 | 623,700 | 0 |
| 19-Mar-2025 | 242.00 | 256.00 | 240.00 | 242.00 | 144,100 | 0 |
| 18-Mar-2025 | 250.00 | 250.00 | 240.00 | 242.00 | 616,900 | 0 |
| 17-Mar-2025 | 250.00 | 252.00 | 242.00 | 250.00 | 301,000 | 0 |
| 14-Mar-2025 | 254.00 | 256.00 | 252.00 | 254.00 | 151,800 | 0 |
| 13-Mar-2025 | 262.00 | 262.00 | 254.00 | 258.00 | 294,000 | 0 |
| 12-Mar-2025 | 258.00 | 260.00 | 250.00 | 258.00 | 694,700 | 0 |
| 11-Mar-2025 | 256.00 | 260.00 | 250.00 | 258.00 | 638,400 | 0 |
| 10-Mar-2025 | 268.00 | 270.00 | 246.00 | 260.00 | 1,242,900 | 0 |
| 07-Mar-2025 | 260.00 | 272.00 | 250.00 | 260.00 | 772,500 | 0 |
| 06-Mar-2025 | 252.00 | 270.00 | 248.00 | 260.00 | 4,983,500 | 0 |
| 05-Mar-2025 | 250.00 | 252.00 | 246.00 | 252.00 | 638,200 | 0 |
| 04-Mar-2025 | 254.00 | 254.00 | 244.00 | 250.00 | 1,347,400 | 0 |
| 03-Mar-2025 | 252.00 | 256.00 | 248.00 | 252.00 | 3,109,300 | 0 |
| 28-Feb-2025 | 258.00 | 260.00 | 242.00 | 248.00 | 1,231,700 | 0 |
| 27-Feb-2025 | 252.00 | 254.00 | 246.00 | 248.00 | 443,400 | 0 |
| 26-Feb-2025 | 240.00 | 256.00 | 238.00 | 252.00 | 5,657,600 | 0 |
| 25-Feb-2025 | 254.00 | 268.00 | 242.00 | 252.00 | 4,769,500 | 0 |
| 24-Feb-2025 | 250.00 | 254.00 | 244.00 | 250.00 | 903,600 | 0 |
| 21-Feb-2025 | 252.00 | 254.00 | 246.00 | 250.00 | 2,018,900 | 0 |
| 20-Feb-2025 | 250.00 | 252.00 | 246.00 | 248.00 | 800,900 | 0 |
| 19-Feb-2025 | 250.00 | 252.00 | 244.00 | 250.00 | 239,100 | 0 |
| 18-Feb-2025 | 250.00 | 252.00 | 244.00 | 250.00 | 1,086,400 | 0 |
| 17-Feb-2025 | 254.00 | 258.00 | 242.00 | 250.00 | 2,021,800 | 0 |
| 14-Feb-2025 | 248.00 | 254.00 | 238.00 | 252.00 | 884,000 | 0 |
| 13-Feb-2025 | 240.00 | 250.00 | 240.00 | 248.00 | 251,300 | 0 |
| 12-Feb-2025 | 232.00 | 250.00 | 230.00 | 244.00 | 856,700 | 0 |
| 11-Feb-2025 | 240.00 | 246.00 | 230.00 | 236.00 | 451,300 | 0 |
| 10-Feb-2025 | 240.00 | 242.00 | 232.00 | 236.00 | 1,098,400 | 0 |
| 07-Feb-2025 | 248.00 | 258.00 | 236.00 | 238.00 | 2,304,400 | 0 |
| 06-Feb-2025 | 256.00 | 258.00 | 236.00 | 248.00 | 1,093,800 | 0 |
| 05-Feb-2025 | 258.00 | 260.00 | 240.00 | 256.00 | 667,800 | 0 |
| 04-Feb-2025 | 254.00 | 260.00 | 248.00 | 256.00 | 324,300 | 0 |
| 03-Feb-2025 | 256.00 | 268.00 | 248.00 | 254.00 | 167,500 | 0 |
| 31-Jan-2025 | 254.00 | 270.00 | 248.00 | 260.00 | 401,400 | 0 |
| 30-Jan-2025 | 260.00 | 268.00 | 252.00 | 254.00 | 128,700 | 0 |
| 24-Jan-2025 | 260.00 | 270.00 | 252.00 | 262.00 | 328,000 | 0 |
| 23-Jan-2025 | 260.00 | 268.00 | 250.00 | 260.00 | 773,900 | 0 |
| 22-Jan-2025 | 238.00 | 274.00 | 236.00 | 262.00 | 13,917,900 | 0 |
| 21-Jan-2025 | 240.00 | 242.00 | 228.00 | 232.00 | 2,337,600 | 0 |
| 20-Jan-2025 | 250.00 | 250.00 | 236.00 | 238.00 | 1,541,100 | 0 |
| 17-Jan-2025 | 248.00 | 254.00 | 244.00 | 246.00 | 207,700 | 0 |
| 16-Jan-2025 | 248.00 | 256.00 | 244.00 | 248.00 | 263,200 | 0 |
| 15-Jan-2025 | 240.00 | 250.00 | 240.00 | 246.00 | 3,300,800 | 0 |
| 14-Jan-2025 | 244.00 | 244.00 | 240.00 | 240.00 | 457,200 | 0 |
| 13-Jan-2025 | 242.00 | 244.00 | 240.00 | 242.00 | 326,400 | 0 |
| 10-Jan-2025 | 246.00 | 246.00 | 240.00 | 242.00 | 729,200 | 0 |
| 09-Jan-2025 | 238.00 | 248.00 | 238.00 | 242.00 | 503,500 | 0 |
| 08-Jan-2025 | 256.00 | 258.00 | 236.00 | 238.00 | 2,168,900 | 0 |
| 07-Jan-2025 | 266.00 | 270.00 | 250.00 | 252.00 | 681,100 | 0 |
| 06-Jan-2025 | 260.00 | 274.00 | 260.00 | 266.00 | 2,854,600 | 0 |
| 03-Jan-2025 | 252.00 | 270.00 | 248.00 | 260.00 | 1,100,500 | 0 |
| 02-Jan-2025 | 248.00 | 258.00 | 246.00 | 250.00 | 1,376,900 | 0 |
| 30-Dec-2024 | 248.00 | 254.00 | 244.00 | 246.00 | 273,900 | 0 |
| 27-Dec-2024 | 246.00 | 260.00 | 238.00 | 248.00 | 270,200 | 0 |
| 24-Dec-2024 | 240.00 | 250.00 | 238.00 | 246.00 | 426,800 | 0 |
| 23-Dec-2024 | 244.00 | 244.00 | 234.00 | 240.00 | 388,300 | 0 |
| 20-Dec-2024 | 244.00 | 246.00 | 230.00 | 240.00 | 578,500 | 0 |
| 19-Dec-2024 | 240.00 | 260.00 | 234.00 | 236.00 | 1,678,400 | 0 |
| 18-Dec-2024 | 256.00 | 262.00 | 238.00 | 240.00 | 2,642,000 | 0 |
| 17-Dec-2024 | 262.00 | 262.00 | 248.00 | 248.00 | 2,241,400 | 0 |
| 16-Dec-2024 | 268.00 | 276.00 | 254.00 | 256.00 | 2,111,100 | 0 |
| 13-Dec-2024 | 276.00 | 278.00 | 260.00 | 268.00 | 2,204,400 | 0 |
| 12-Dec-2024 | 254.00 | 300.00 | 254.00 | 274.00 | 17,036,100 | 0 |
| 11-Dec-2024 | 262.00 | 264.00 | 250.00 | 254.00 | 2,194,700 | 0 |
| 10-Dec-2024 | 274.00 | 276.00 | 250.00 | 260.00 | 2,259,700 | 0 |
| 09-Dec-2024 | 270.00 | 280.00 | 258.00 | 274.00 | 2,273,400 | 0 |
| 06-Dec-2024 | 270.00 | 280.00 | 256.00 | 272.00 | 577,200 | 0 |
| 05-Dec-2024 | 254.00 | 286.00 | 246.00 | 254.00 | 2,609,800 | 0 |
| 04-Dec-2024 | 244.00 | 260.00 | 240.00 | 244.00 | 2,093,300 | 0 |
| 03-Dec-2024 | 248.00 | 260.00 | 236.00 | 238.00 | 1,472,600 | 0 |
| 02-Dec-2024 | 268.00 | 272.00 | 248.00 | 248.00 | 1,648,800 | 0 |
| 29-Nov-2024 | 266.00 | 272.00 | 262.00 | 268.00 | 1,304,400 | 0 |
| 28-Nov-2024 | 270.00 | 276.00 | 264.00 | 270.00 | 845,400 | 0 |
| 26-Nov-2024 | 268.00 | 272.00 | 262.00 | 268.00 | 629,600 | 0 |
| 25-Nov-2024 | 262.00 | 274.00 | 256.00 | 270.00 | 2,580,800 | 0 |