| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 118.00 | 119.00 | 116.00 | 118.00 | 549,500 | 0 |
| 05-May-2025 | 116.00 | 120.00 | 116.00 | 118.00 | 705,200 | 0 |
| 02-May-2025 | 117.00 | 117.00 | 115.00 | 116.00 | 698,500 | 0 |
| 30-Apr-2025 | 120.00 | 120.00 | 115.00 | 116.00 | 1,283,200 | 0 |
| 29-Apr-2025 | 122.00 | 123.00 | 117.00 | 120.00 | 1,279,100 | 0 |
| 28-Apr-2025 | 118.00 | 123.00 | 116.00 | 122.00 | 1,097,200 | 0 |
| 25-Apr-2025 | 117.00 | 118.00 | 116.00 | 118.00 | 270,400 | 0 |
| 24-Apr-2025 | 116.00 | 118.00 | 115.00 | 116.00 | 1,028,900 | 0 |
| 23-Apr-2025 | 117.00 | 118.00 | 115.00 | 115.00 | 1,831,000 | 0 |
| 22-Apr-2025 | 119.00 | 122.00 | 115.00 | 117.00 | 1,750,100 | 0 |
| 21-Apr-2025 | 120.00 | 121.00 | 116.00 | 119.00 | 499,000 | 0 |
| 17-Apr-2025 | 119.00 | 121.00 | 118.00 | 120.00 | 608,300 | 0 |
| 16-Apr-2025 | 126.00 | 126.00 | 116.00 | 119.00 | 2,025,700 | 0 |
| 15-Apr-2025 | 125.00 | 128.00 | 125.00 | 126.00 | 1,942,300 | 0 |
| 14-Apr-2025 | 123.00 | 130.00 | 123.00 | 125.00 | 2,283,400 | 0 |
| 11-Apr-2025 | 119.00 | 125.00 | 119.00 | 123.00 | 2,392,000 | 0 |
| 10-Apr-2025 | 113.00 | 119.00 | 113.00 | 119.00 | 1,375,800 | 0 |
| 09-Apr-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 213,500 | 0 |
| 08-Apr-2025 | 114.00 | 114.00 | 110.00 | 112.00 | 438,100 | 0 |
| 27-Mar-2025 | 115.00 | 118.00 | 113.00 | 118.00 | 1,138,200 | 0 |
| 26-Mar-2025 | 117.00 | 118.00 | 114.00 | 116.00 | 821,400 | 0 |
| 25-Mar-2025 | 117.00 | 117.00 | 114.00 | 115.00 | 142,900 | 0 |
| 24-Mar-2025 | 117.00 | 117.00 | 112.00 | 117.00 | 1,053,400 | 0 |
| 21-Mar-2025 | 122.00 | 122.00 | 114.00 | 116.00 | 764,600 | 0 |
| 20-Mar-2025 | 119.00 | 122.00 | 119.00 | 121.00 | 837,800 | 0 |
| 19-Mar-2025 | 123.00 | 126.00 | 116.00 | 119.00 | 2,081,500 | 0 |
| 18-Mar-2025 | 125.00 | 131.00 | 115.00 | 122.00 | 8,566,800 | 0 |
| 17-Mar-2025 | 117.00 | 122.00 | 114.00 | 122.00 | 1,612,800 | 0 |
| 14-Mar-2025 | 110.00 | 115.00 | 110.00 | 114.00 | 218,200 | 0 |
| 13-Mar-2025 | 111.00 | 114.00 | 109.00 | 112.00 | 258,900 | 0 |
| 12-Mar-2025 | 111.00 | 113.00 | 107.00 | 111.00 | 466,400 | 0 |
| 11-Mar-2025 | 108.00 | 113.00 | 105.00 | 111.00 | 1,014,200 | 0 |
| 10-Mar-2025 | 114.00 | 114.00 | 105.00 | 107.00 | 1,137,300 | 0 |
| 07-Mar-2025 | 108.00 | 114.00 | 107.00 | 113.00 | 830,800 | 0 |
| 06-Mar-2025 | 108.00 | 108.00 | 107.00 | 108.00 | 175,900 | 0 |
| 05-Mar-2025 | 106.00 | 108.00 | 105.00 | 106.00 | 1,272,300 | 0 |
| 04-Mar-2025 | 107.00 | 109.00 | 105.00 | 106.00 | 228,500 | 0 |
| 03-Mar-2025 | 107.00 | 108.00 | 105.00 | 107.00 | 686,100 | 0 |
| 28-Feb-2025 | 110.00 | 110.00 | 106.00 | 107.00 | 223,700 | 0 |
| 27-Feb-2025 | 109.00 | 113.00 | 106.00 | 109.00 | 760,400 | 0 |
| 26-Feb-2025 | 111.00 | 112.00 | 107.00 | 109.00 | 442,500 | 0 |
| 25-Feb-2025 | 115.00 | 115.00 | 111.00 | 112.00 | 304,300 | 0 |
| 24-Feb-2025 | 114.00 | 115.00 | 113.00 | 115.00 | 418,400 | 0 |
| 21-Feb-2025 | 118.00 | 118.00 | 113.00 | 114.00 | 1,343,800 | 0 |
| 20-Feb-2025 | 118.00 | 119.00 | 113.00 | 118.00 | 660,400 | 0 |
| 19-Feb-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 307,500 | 0 |
| 18-Feb-2025 | 118.00 | 119.00 | 117.00 | 118.00 | 259,500 | 0 |
| 17-Feb-2025 | 118.00 | 119.00 | 115.00 | 118.00 | 748,000 | 0 |
| 14-Feb-2025 | 122.00 | 123.00 | 115.00 | 118.00 | 2,401,000 | 0 |
| 13-Feb-2025 | 109.00 | 133.00 | 109.00 | 121.00 | 12,530,900 | 0 |
| 12-Feb-2025 | 105.00 | 110.00 | 104.00 | 108.00 | 464,400 | 0 |
| 11-Feb-2025 | 110.00 | 111.00 | 104.00 | 106.00 | 921,000 | 0 |
| 10-Feb-2025 | 110.00 | 113.00 | 110.00 | 110.00 | 632,300 | 0 |
| 07-Feb-2025 | 112.00 | 113.00 | 109.00 | 109.00 | 780,400 | 0 |
| 06-Feb-2025 | 118.00 | 119.00 | 112.00 | 112.00 | 2,209,900 | 0 |
| 05-Feb-2025 | 119.00 | 119.00 | 117.00 | 118.00 | 546,600 | 0 |
| 04-Feb-2025 | 119.00 | 120.00 | 117.00 | 119.00 | 317,400 | 0 |
| 03-Feb-2025 | 120.00 | 120.00 | 118.00 | 119.00 | 315,600 | 0 |
| 31-Jan-2025 | 120.00 | 120.00 | 119.00 | 120.00 | 294,500 | 0 |
| 30-Jan-2025 | 120.00 | 121.00 | 119.00 | 120.00 | 241,400 | 0 |
| 24-Jan-2025 | 121.00 | 121.00 | 120.00 | 121.00 | 61,700 | 0 |
| 23-Jan-2025 | 121.00 | 122.00 | 120.00 | 121.00 | 286,800 | 0 |
| 22-Jan-2025 | 121.00 | 123.00 | 120.00 | 122.00 | 365,200 | 0 |
| 21-Jan-2025 | 121.00 | 122.00 | 120.00 | 121.00 | 664,000 | 0 |
| 20-Jan-2025 | 120.00 | 123.00 | 119.00 | 121.00 | 683,200 | 0 |
| 17-Jan-2025 | 122.00 | 122.00 | 121.00 | 121.00 | 56,000 | 0 |
| 16-Jan-2025 | 120.00 | 122.00 | 120.00 | 121.00 | 222,000 | 0 |
| 15-Jan-2025 | 122.00 | 122.00 | 120.00 | 120.00 | 208,600 | 0 |
| 14-Jan-2025 | 121.00 | 122.00 | 120.00 | 122.00 | 295,800 | 0 |
| 13-Jan-2025 | 122.00 | 122.00 | 120.00 | 121.00 | 302,600 | 0 |
| 10-Jan-2025 | 121.00 | 122.00 | 119.00 | 122.00 | 148,100 | 0 |
| 09-Jan-2025 | 122.00 | 122.00 | 119.00 | 122.00 | 424,200 | 0 |
| 08-Jan-2025 | 122.00 | 123.00 | 120.00 | 122.00 | 445,600 | 0 |
| 07-Jan-2025 | 120.00 | 122.00 | 120.00 | 122.00 | 86,300 | 0 |
| 06-Jan-2025 | 123.00 | 123.00 | 119.00 | 121.00 | 875,000 | 0 |
| 03-Jan-2025 | 121.00 | 123.00 | 120.00 | 123.00 | 537,900 | 0 |
| 02-Jan-2025 | 120.00 | 123.00 | 120.00 | 122.00 | 214,700 | 0 |
| 30-Dec-2024 | 122.00 | 123.00 | 121.00 | 122.00 | 58,300 | 0 |
| 27-Dec-2024 | 123.00 | 123.00 | 121.00 | 122.00 | 16,100 | 0 |
| 24-Dec-2024 | 122.00 | 123.00 | 120.00 | 121.00 | 517,100 | 0 |
| 23-Dec-2024 | 123.00 | 123.00 | 119.00 | 122.00 | 592,300 | 0 |
| 20-Dec-2024 | 120.00 | 124.00 | 120.00 | 123.00 | 258,500 | 0 |
| 19-Dec-2024 | 121.00 | 122.00 | 120.00 | 120.00 | 881,300 | 0 |
| 18-Dec-2024 | 123.00 | 123.00 | 121.00 | 122.00 | 283,900 | 0 |
| 17-Dec-2024 | 124.00 | 126.00 | 120.00 | 123.00 | 1,395,900 | 0 |
| 16-Dec-2024 | 125.00 | 126.00 | 123.00 | 124.00 | 1,005,800 | 0 |
| 13-Dec-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 427,900 | 0 |
| 12-Dec-2024 | 125.00 | 127.00 | 125.00 | 125.00 | 261,300 | 0 |
| 11-Dec-2024 | 126.00 | 126.00 | 125.00 | 125.00 | 462,100 | 0 |
| 10-Dec-2024 | 126.00 | 126.00 | 124.00 | 126.00 | 662,600 | 0 |
| 09-Dec-2024 | 124.00 | 126.00 | 124.00 | 126.00 | 264,700 | 0 |
| 06-Dec-2024 | 125.00 | 125.00 | 123.00 | 125.00 | 717,400 | 0 |
| 05-Dec-2024 | 125.00 | 126.00 | 124.00 | 125.00 | 381,300 | 0 |
| 04-Dec-2024 | 126.00 | 127.00 | 125.00 | 125.00 | 454,800 | 0 |
| 03-Dec-2024 | 127.00 | 127.00 | 125.00 | 125.00 | 795,800 | 0 |
| 02-Dec-2024 | 125.00 | 127.00 | 124.00 | 125.00 | 788,800 | 0 |
| 29-Nov-2024 | 127.00 | 127.00 | 125.00 | 125.00 | 524,700 | 0 |
| 28-Nov-2024 | 127.00 | 128.00 | 126.00 | 127.00 | 544,500 | 0 |
| 26-Nov-2024 | 127.00 | 129.00 | 126.00 | 127.00 | 1,324,800 | 0 |
| 25-Nov-2024 | 129.00 | 129.00 | 125.00 | 129.00 | 536,000 | 0 |