| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 780.00 | 800.00 | 735.00 | 745.00 | 16,299,600 | 0 |
| 05-May-2025 | 785.00 | 830.00 | 735.00 | 780.00 | 25,966,800 | 0 |
| 02-May-2025 | 730.00 | 855.00 | 670.00 | 770.00 | 48,857,200 | 0 |
| 30-Apr-2025 | 665.00 | 750.00 | 660.00 | 715.00 | 66,921,900 | 0 |
| 29-Apr-2025 | 488.00 | 600.00 | 484.00 | 600.00 | 23,875,800 | 0 |
| 28-Apr-2025 | 505.00 | 520.00 | 472.00 | 480.00 | 10,789,700 | 0 |
| 25-Apr-2025 | 486.00 | 580.00 | 486.00 | 505.00 | 35,876,400 | 0 |
| 24-Apr-2025 | 382.00 | 474.00 | 382.00 | 474.00 | 36,602,700 | 0 |
| 23-Apr-2025 | 362.00 | 380.00 | 354.00 | 380.00 | 6,523,700 | 0 |
| 22-Apr-2025 | 366.00 | 378.00 | 354.00 | 362.00 | 3,723,500 | 0 |
| 21-Apr-2025 | 334.00 | 370.00 | 334.00 | 364.00 | 7,384,300 | 0 |
| 17-Apr-2025 | 342.00 | 352.00 | 326.00 | 330.00 | 3,354,700 | 0 |
| 16-Apr-2025 | 350.00 | 364.00 | 340.00 | 340.00 | 7,265,000 | 0 |
| 15-Apr-2025 | 332.00 | 370.00 | 324.00 | 350.00 | 14,625,900 | 0 |
| 14-Apr-2025 | 318.00 | 332.00 | 316.00 | 332.00 | 5,505,700 | 0 |
| 11-Apr-2025 | 316.00 | 326.00 | 308.00 | 316.00 | 5,270,000 | 0 |
| 10-Apr-2025 | 320.00 | 326.00 | 308.00 | 316.00 | 15,543,800 | 0 |
| 09-Apr-2025 | 302.00 | 334.00 | 300.00 | 314.00 | 7,204,800 | 0 |
| 08-Apr-2025 | 286.00 | 302.00 | 278.00 | 302.00 | 3,820,700 | 0 |
| 27-Mar-2025 | 294.00 | 304.00 | 292.00 | 298.00 | 7,032,100 | 0 |
| 26-Mar-2025 | 306.00 | 306.00 | 292.00 | 292.00 | 9,875,900 | 0 |
| 25-Mar-2025 | 280.00 | 300.00 | 280.00 | 292.00 | 3,671,400 | 0 |
| 24-Mar-2025 | 284.00 | 284.00 | 272.00 | 278.00 | 800,100 | 0 |
| 21-Mar-2025 | 296.00 | 298.00 | 282.00 | 284.00 | 1,162,000 | 0 |
| 20-Mar-2025 | 282.00 | 296.00 | 282.00 | 296.00 | 6,313,500 | 0 |
| 19-Mar-2025 | 270.00 | 284.00 | 270.00 | 282.00 | 828,600 | 0 |
| 18-Mar-2025 | 286.00 | 290.00 | 268.00 | 270.00 | 2,584,900 | 0 |
| 17-Mar-2025 | 280.00 | 286.00 | 280.00 | 286.00 | 1,803,500 | 0 |
| 14-Mar-2025 | 284.00 | 288.00 | 280.00 | 280.00 | 3,256,800 | 0 |
| 13-Mar-2025 | 274.00 | 284.00 | 272.00 | 284.00 | 2,097,000 | 0 |
| 12-Mar-2025 | 270.00 | 276.00 | 268.00 | 272.00 | 2,941,100 | 0 |
| 11-Mar-2025 | 262.00 | 272.00 | 260.00 | 270.00 | 2,613,300 | 0 |
| 10-Mar-2025 | 274.00 | 274.00 | 264.00 | 264.00 | 1,633,200 | 0 |
| 07-Mar-2025 | 282.00 | 284.00 | 270.00 | 270.00 | 2,437,700 | 0 |
| 06-Mar-2025 | 270.00 | 280.00 | 270.00 | 280.00 | 1,280,400 | 0 |
| 05-Mar-2025 | 262.00 | 268.00 | 260.00 | 268.00 | 1,522,000 | 0 |
| 04-Mar-2025 | 262.00 | 270.00 | 260.00 | 260.00 | 1,499,900 | 0 |
| 03-Mar-2025 | 258.00 | 264.00 | 258.00 | 260.00 | 1,795,300 | 0 |
| 28-Feb-2025 | 272.00 | 272.00 | 256.00 | 258.00 | 4,924,400 | 0 |
| 27-Feb-2025 | 278.00 | 284.00 | 270.00 | 270.00 | 4,324,200 | 0 |
| 26-Feb-2025 | 284.00 | 284.00 | 272.00 | 276.00 | 5,208,600 | 0 |
| 25-Feb-2025 | 288.00 | 292.00 | 284.00 | 284.00 | 2,286,900 | 0 |
| 24-Feb-2025 | 286.00 | 292.00 | 274.00 | 286.00 | 6,228,900 | 0 |
| 21-Feb-2025 | 280.00 | 294.00 | 278.00 | 284.00 | 8,013,300 | 0 |
| 20-Feb-2025 | 282.00 | 286.00 | 278.00 | 278.00 | 2,300,100 | 0 |
| 19-Feb-2025 | 274.00 | 282.00 | 272.00 | 278.00 | 5,243,900 | 0 |
| 18-Feb-2025 | 268.00 | 276.00 | 266.00 | 274.00 | 3,453,100 | 0 |
| 17-Feb-2025 | 272.00 | 276.00 | 268.00 | 268.00 | 1,086,900 | 0 |
| 14-Feb-2025 | 272.00 | 276.00 | 270.00 | 272.00 | 1,178,800 | 0 |
| 13-Feb-2025 | 272.00 | 274.00 | 266.00 | 272.00 | 2,262,600 | 0 |
| 12-Feb-2025 | 260.00 | 274.00 | 260.00 | 272.00 | 1,134,700 | 0 |
| 11-Feb-2025 | 276.00 | 278.00 | 260.00 | 260.00 | 6,036,500 | 0 |
| 10-Feb-2025 | 260.00 | 276.00 | 258.00 | 274.00 | 8,320,600 | 0 |
| 07-Feb-2025 | 264.00 | 264.00 | 254.00 | 260.00 | 2,348,000 | 0 |
| 06-Feb-2025 | 260.00 | 266.00 | 260.00 | 264.00 | 2,188,800 | 0 |
| 05-Feb-2025 | 258.00 | 262.00 | 254.00 | 260.00 | 1,573,500 | 0 |
| 04-Feb-2025 | 250.00 | 258.00 | 250.00 | 258.00 | 2,047,600 | 0 |
| 03-Feb-2025 | 252.00 | 252.00 | 242.00 | 250.00 | 5,817,200 | 0 |
| 31-Jan-2025 | 240.00 | 254.00 | 240.00 | 250.00 | 4,016,700 | 0 |
| 30-Jan-2025 | 242.00 | 244.00 | 238.00 | 240.00 | 2,265,100 | 0 |
| 24-Jan-2025 | 242.00 | 244.00 | 234.00 | 242.00 | 3,425,900 | 0 |
| 23-Jan-2025 | 248.00 | 250.00 | 240.00 | 242.00 | 1,781,900 | 0 |
| 22-Jan-2025 | 250.00 | 254.00 | 248.00 | 248.00 | 783,900 | 0 |
| 21-Jan-2025 | 250.00 | 258.00 | 244.00 | 250.00 | 1,805,900 | 0 |
| 20-Jan-2025 | 252.00 | 254.00 | 248.00 | 250.00 | 874,500 | 0 |
| 17-Jan-2025 | 254.00 | 256.00 | 252.00 | 252.00 | 475,600 | 0 |
| 16-Jan-2025 | 256.00 | 256.00 | 250.00 | 254.00 | 973,100 | 0 |
| 15-Jan-2025 | 260.00 | 264.00 | 254.00 | 258.00 | 713,300 | 0 |
| 14-Jan-2025 | 256.00 | 264.00 | 256.00 | 258.00 | 1,169,000 | 0 |
| 13-Jan-2025 | 260.00 | 262.00 | 256.00 | 256.00 | 352,300 | 0 |
| 10-Jan-2025 | 248.00 | 260.00 | 248.00 | 258.00 | 1,044,100 | 0 |
| 09-Jan-2025 | 266.00 | 266.00 | 246.00 | 248.00 | 2,674,200 | 0 |
| 08-Jan-2025 | 264.00 | 266.00 | 260.00 | 260.00 | 624,700 | 0 |
| 07-Jan-2025 | 254.00 | 272.00 | 252.00 | 264.00 | 1,960,000 | 0 |
| 06-Jan-2025 | 258.00 | 262.00 | 254.00 | 254.00 | 606,300 | 0 |
| 03-Jan-2025 | 260.00 | 264.00 | 256.00 | 258.00 | 635,200 | 0 |
| 02-Jan-2025 | 262.00 | 264.00 | 256.00 | 260.00 | 890,400 | 0 |
| 30-Dec-2024 | 256.00 | 264.00 | 250.00 | 260.00 | 4,397,600 | 0 |
| 27-Dec-2024 | 254.00 | 258.00 | 254.00 | 256.00 | 1,326,400 | 0 |
| 24-Dec-2024 | 256.00 | 256.00 | 240.00 | 256.00 | 38,215,800 | 0 |
| 23-Dec-2024 | 258.00 | 260.00 | 248.00 | 256.00 | 23,200,700 | 0 |
| 20-Dec-2024 | 266.00 | 270.00 | 242.00 | 242.00 | 8,346,700 | 0 |
| 19-Dec-2024 | 274.00 | 276.00 | 260.00 | 266.00 | 23,814,700 | 0 |
| 18-Dec-2024 | 272.00 | 294.00 | 272.00 | 274.00 | 4,922,600 | 0 |
| 17-Dec-2024 | 276.00 | 278.00 | 272.00 | 272.00 | 1,691,800 | 0 |
| 16-Dec-2024 | 280.00 | 286.00 | 276.00 | 276.00 | 44,393,500 | 0 |
| 13-Dec-2024 | 286.00 | 288.00 | 280.00 | 280.00 | 5,370,800 | 0 |
| 12-Dec-2024 | 282.00 | 286.00 | 278.00 | 284.00 | 1,785,700 | 0 |
| 11-Dec-2024 | 290.00 | 292.00 | 282.00 | 282.00 | 2,279,600 | 0 |
| 10-Dec-2024 | 290.00 | 294.00 | 286.00 | 290.00 | 7,851,800 | 0 |
| 09-Dec-2024 | 282.00 | 292.00 | 282.00 | 288.00 | 1,717,800 | 0 |
| 06-Dec-2024 | 290.00 | 290.00 | 282.00 | 282.00 | 2,496,200 | 0 |
| 05-Dec-2024 | 298.00 | 298.00 | 290.00 | 290.00 | 18,562,200 | 0 |
| 04-Dec-2024 | 300.00 | 308.00 | 294.00 | 298.00 | 12,956,500 | 0 |
| 03-Dec-2024 | 306.00 | 308.00 | 294.00 | 298.00 | 2,833,900 | 0 |
| 02-Dec-2024 | 296.00 | 314.00 | 296.00 | 300.00 | 12,083,700 | 0 |
| 29-Nov-2024 | 306.00 | 310.00 | 288.00 | 296.00 | 14,470,800 | 0 |
| 28-Nov-2024 | 306.00 | 312.00 | 300.00 | 306.00 | 3,861,200 | 0 |
| 26-Nov-2024 | 306.00 | 314.00 | 298.00 | 306.00 | 4,256,000 | 0 |
| 25-Nov-2024 | 290.00 | 306.00 | 288.00 | 304.00 | 18,717,600 | 0 |