| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 610.00 | 630.00 | 605.00 | 625.00 | 5,606,500 | 0 |
| 05-May-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 2,712,400 | 0 |
| 02-May-2025 | 620.00 | 620.00 | 610.00 | 615.00 | 3,943,200 | 0 |
| 30-Apr-2025 | 610.00 | 620.00 | 600.00 | 620.00 | 13,273,600 | 0 |
| 29-Apr-2025 | 595.00 | 610.00 | 590.00 | 610.00 | 11,345,100 | 0 |
| 28-Apr-2025 | 575.00 | 600.00 | 575.00 | 590.00 | 15,667,800 | 0 |
| 25-Apr-2025 | 575.00 | 590.00 | 575.00 | 575.00 | 11,479,000 | 0 |
| 24-Apr-2025 | 585.00 | 585.00 | 575.00 | 575.00 | 13,083,300 | 0 |
| 23-Apr-2025 | 580.00 | 595.00 | 565.00 | 585.00 | 12,385,700 | 0 |
| 22-Apr-2025 | 565.00 | 585.00 | 565.00 | 580.00 | 13,042,700 | 0 |
| 21-Apr-2025 | 570.00 | 580.00 | 555.00 | 565.00 | 11,982,100 | 0 |
| 17-Apr-2025 | 550.00 | 575.00 | 550.00 | 570.00 | 14,702,900 | 0 |
| 16-Apr-2025 | 550.00 | 575.00 | 545.00 | 550.00 | 15,730,100 | 0 |
| 15-Apr-2025 | 535.00 | 560.00 | 530.00 | 540.00 | 14,599,700 | 0 |
| 14-Apr-2025 | 515.00 | 540.00 | 515.00 | 525.00 | 14,671,700 | 0 |
| 11-Apr-2025 | 530.00 | 530.00 | 510.00 | 510.00 | 12,837,900 | 0 |
| 10-Apr-2025 | 505.00 | 545.00 | 505.00 | 530.00 | 22,577,500 | 0 |
| 09-Apr-2025 | 490.00 | 505.00 | 488.00 | 496.00 | 18,230,100 | 0 |
| 08-Apr-2025 | 545.00 | 545.00 | 488.00 | 488.00 | 29,390,100 | 0 |
| 27-Mar-2025 | 570.00 | 580.00 | 565.00 | 565.00 | 17,061,100 | 0 |
| 26-Mar-2025 | 555.00 | 575.00 | 550.00 | 565.00 | 11,277,300 | 0 |
| 25-Mar-2025 | 555.00 | 560.00 | 550.00 | 555.00 | 15,482,600 | 0 |
| 24-Mar-2025 | 550.00 | 560.00 | 545.00 | 555.00 | 11,086,500 | 0 |
| 21-Mar-2025 | 570.00 | 570.00 | 550.00 | 550.00 | 21,260,200 | 0 |
| 20-Mar-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 11,372,400 | 0 |
| 19-Mar-2025 | 570.00 | 580.00 | 560.00 | 560.00 | 12,716,400 | 0 |
| 18-Mar-2025 | 580.00 | 580.00 | 550.00 | 570.00 | 12,906,100 | 0 |
| 17-Mar-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 10,562,400 | 0 |
| 14-Mar-2025 | 585.00 | 585.00 | 570.00 | 570.00 | 10,858,600 | 0 |
| 13-Mar-2025 | 585.00 | 600.00 | 580.00 | 580.00 | 12,383,000 | 0 |
| 12-Mar-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 12,017,900 | 0 |
| 11-Mar-2025 | 600.00 | 600.00 | 585.00 | 585.00 | 11,689,100 | 0 |
| 10-Mar-2025 | 605.00 | 610.00 | 590.00 | 600.00 | 11,841,900 | 0 |
| 07-Mar-2025 | 620.00 | 620.00 | 605.00 | 605.00 | 13,226,300 | 0 |
| 06-Mar-2025 | 630.00 | 630.00 | 615.00 | 620.00 | 10,994,300 | 0 |
| 05-Mar-2025 | 645.00 | 645.00 | 625.00 | 630.00 | 12,949,200 | 0 |
| 04-Mar-2025 | 650.00 | 650.00 | 640.00 | 640.00 | 11,600,300 | 0 |
| 03-Mar-2025 | 610.00 | 650.00 | 610.00 | 650.00 | 14,937,700 | 0 |
| 28-Feb-2025 | 630.00 | 635.00 | 610.00 | 610.00 | 13,235,300 | 0 |
| 27-Feb-2025 | 625.00 | 645.00 | 610.00 | 630.00 | 11,709,100 | 0 |
| 26-Feb-2025 | 615.00 | 650.00 | 610.00 | 625.00 | 12,192,200 | 0 |
| 25-Feb-2025 | 625.00 | 645.00 | 615.00 | 615.00 | 9,748,400 | 0 |
| 24-Feb-2025 | 640.00 | 640.00 | 625.00 | 625.00 | 11,179,500 | 0 |
| 21-Feb-2025 | 640.00 | 645.00 | 630.00 | 640.00 | 12,241,800 | 0 |
| 20-Feb-2025 | 645.00 | 655.00 | 630.00 | 640.00 | 11,670,400 | 0 |
| 19-Feb-2025 | 650.00 | 660.00 | 640.00 | 645.00 | 11,511,300 | 0 |
| 18-Feb-2025 | 650.00 | 660.00 | 640.00 | 650.00 | 10,890,700 | 0 |
| 17-Feb-2025 | 640.00 | 665.00 | 635.00 | 645.00 | 10,947,300 | 0 |
| 14-Feb-2025 | 655.00 | 655.00 | 640.00 | 640.00 | 12,088,800 | 0 |
| 13-Feb-2025 | 640.00 | 655.00 | 630.00 | 655.00 | 6,879,100 | 0 |
| 12-Feb-2025 | 635.00 | 650.00 | 630.00 | 640.00 | 5,170,800 | 0 |
| 11-Feb-2025 | 645.00 | 655.00 | 630.00 | 635.00 | 7,734,400 | 0 |
| 10-Feb-2025 | 650.00 | 660.00 | 640.00 | 645.00 | 7,231,000 | 0 |
| 07-Feb-2025 | 655.00 | 660.00 | 640.00 | 650.00 | 21,422,400 | 0 |
| 06-Feb-2025 | 655.00 | 655.00 | 645.00 | 645.00 | 20,417,600 | 0 |
| 05-Feb-2025 | 665.00 | 670.00 | 650.00 | 655.00 | 11,414,700 | 0 |
| 04-Feb-2025 | 655.00 | 675.00 | 650.00 | 665.00 | 12,012,400 | 0 |
| 03-Feb-2025 | 650.00 | 670.00 | 640.00 | 650.00 | 36,908,300 | 0 |
| 31-Jan-2025 | 670.00 | 680.00 | 640.00 | 640.00 | 89,752,800 | 0 |
| 30-Jan-2025 | 685.00 | 685.00 | 660.00 | 680.00 | 46,677,600 | 0 |
| 24-Jan-2025 | 680.00 | 685.00 | 675.00 | 685.00 | 13,645,100 | 0 |
| 23-Jan-2025 | 685.00 | 685.00 | 670.00 | 685.00 | 13,322,800 | 0 |
| 22-Jan-2025 | 655.00 | 685.00 | 655.00 | 685.00 | 26,072,300 | 0 |
| 21-Jan-2025 | 650.00 | 670.00 | 650.00 | 655.00 | 9,621,300 | 0 |
| 20-Jan-2025 | 660.00 | 665.00 | 650.00 | 650.00 | 13,296,800 | 0 |
| 17-Jan-2025 | 660.00 | 665.00 | 655.00 | 660.00 | 12,774,500 | 0 |
| 16-Jan-2025 | 670.00 | 675.00 | 660.00 | 660.00 | 14,273,500 | 0 |
| 15-Jan-2025 | 670.00 | 675.00 | 665.00 | 670.00 | 20,686,900 | 0 |
| 14-Jan-2025 | 675.00 | 685.00 | 670.00 | 670.00 | 24,765,900 | 0 |
| 13-Jan-2025 | 680.00 | 680.00 | 670.00 | 675.00 | 12,826,600 | 0 |
| 10-Jan-2025 | 675.00 | 685.00 | 670.00 | 675.00 | 19,393,800 | 0 |
| 09-Jan-2025 | 675.00 | 680.00 | 670.00 | 675.00 | 23,298,200 | 0 |
| 08-Jan-2025 | 670.00 | 685.00 | 670.00 | 675.00 | 23,091,600 | 0 |
| 07-Jan-2025 | 660.00 | 675.00 | 660.00 | 670.00 | 38,668,700 | 0 |
| 06-Jan-2025 | 655.00 | 670.00 | 650.00 | 660.00 | 17,294,200 | 0 |
| 03-Jan-2025 | 670.00 | 675.00 | 650.00 | 655.00 | 26,470,000 | 0 |
| 02-Jan-2025 | 660.00 | 670.00 | 655.00 | 670.00 | 41,174,000 | 0 |
| 30-Dec-2024 | 650.00 | 660.00 | 645.00 | 645.00 | 13,486,400 | 0 |
| 27-Dec-2024 | 655.00 | 660.00 | 645.00 | 650.00 | 9,567,000 | 0 |
| 24-Dec-2024 | 655.00 | 665.00 | 645.00 | 660.00 | 14,014,300 | 0 |
| 23-Dec-2024 | 665.00 | 670.00 | 650.00 | 660.00 | 19,721,400 | 0 |
| 20-Dec-2024 | 670.00 | 670.00 | 655.00 | 660.00 | 27,640,600 | 0 |
| 19-Dec-2024 | 675.00 | 675.00 | 665.00 | 665.00 | 24,607,600 | 0 |
| 18-Dec-2024 | 675.00 | 675.00 | 665.00 | 670.00 | 18,869,200 | 0 |
| 17-Dec-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 17,822,200 | 0 |
| 16-Dec-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 16,467,000 | 0 |
| 13-Dec-2024 | 685.00 | 690.00 | 675.00 | 680.00 | 38,196,700 | 0 |
| 12-Dec-2024 | 685.00 | 695.00 | 680.00 | 685.00 | 45,761,500 | 0 |
| 11-Dec-2024 | 685.00 | 690.00 | 680.00 | 680.00 | 39,614,800 | 0 |
| 10-Dec-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 28,775,900 | 0 |
| 09-Dec-2024 | 670.00 | 675.00 | 660.00 | 670.00 | 32,396,700 | 0 |
| 06-Dec-2024 | 660.00 | 670.00 | 655.00 | 660.00 | 32,375,600 | 0 |
| 05-Dec-2024 | 630.00 | 675.00 | 625.00 | 660.00 | 68,045,800 | 0 |
| 04-Dec-2024 | 630.00 | 630.00 | 620.00 | 620.00 | 23,097,000 | 0 |
| 03-Dec-2024 | 625.00 | 630.00 | 620.00 | 625.00 | 13,565,700 | 0 |
| 02-Dec-2024 | 625.00 | 630.00 | 620.00 | 620.00 | 20,024,700 | 0 |
| 29-Nov-2024 | 615.00 | 620.00 | 610.00 | 620.00 | 14,471,800 | 0 |
| 28-Nov-2024 | 610.00 | 620.00 | 605.00 | 605.00 | 10,824,100 | 0 |
| 26-Nov-2024 | 615.00 | 615.00 | 600.00 | 610.00 | 23,070,300 | 0 |
| 25-Nov-2024 | 610.00 | 620.00 | 605.00 | 610.00 | 21,131,200 | 0 |