| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 480,400 | 0 |
| 06-May-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 475,000 | 0 |
| 05-May-2025 | 525.00 | 530.00 | 520.00 | 520.00 | 757,000 | 0 |
| 02-May-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 591,100 | 0 |
| 30-Apr-2025 | 515.00 | 520.00 | 510.00 | 515.00 | 642,700 | 0 |
| 29-Apr-2025 | 515.00 | 520.00 | 505.00 | 510.00 | 569,000 | 0 |
| 28-Apr-2025 | 515.00 | 520.00 | 510.00 | 510.00 | 1,005,100 | 0 |
| 25-Apr-2025 | 510.00 | 520.00 | 505.00 | 510.00 | 1,050,100 | 0 |
| 24-Apr-2025 | 505.00 | 515.00 | 505.00 | 510.00 | 283,500 | 0 |
| 23-Apr-2025 | 520.00 | 525.00 | 500.00 | 505.00 | 1,253,900 | 0 |
| 22-Apr-2025 | 510.00 | 525.00 | 510.00 | 515.00 | 641,700 | 0 |
| 21-Apr-2025 | 515.00 | 515.00 | 505.00 | 510.00 | 258,000 | 0 |
| 17-Apr-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 495,500 | 0 |
| 16-Apr-2025 | 530.00 | 540.00 | 520.00 | 525.00 | 841,100 | 0 |
| 15-Apr-2025 | 500.00 | 545.00 | 500.00 | 530.00 | 3,325,000 | 0 |
| 14-Apr-2025 | 505.00 | 510.00 | 486.00 | 498.00 | 2,363,400 | 0 |
| 11-Apr-2025 | 510.00 | 515.00 | 505.00 | 510.00 | 693,300 | 0 |
| 10-Apr-2025 | 500.00 | 505.00 | 500.00 | 500.00 | 346,100 | 0 |
| 09-Apr-2025 | 496.00 | 500.00 | 494.00 | 498.00 | 684,300 | 0 |
| 08-Apr-2025 | 500.00 | 500.00 | 496.00 | 498.00 | 405,600 | 0 |
| 27-Mar-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 347,000 | 0 |
| 26-Mar-2025 | 520.00 | 535.00 | 520.00 | 525.00 | 704,300 | 0 |
| 25-Mar-2025 | 520.00 | 535.00 | 520.00 | 525.00 | 881,200 | 0 |
| 24-Mar-2025 | 525.00 | 535.00 | 520.00 | 520.00 | 919,400 | 0 |
| 21-Mar-2025 | 530.00 | 540.00 | 530.00 | 530.00 | 600,100 | 0 |
| 20-Mar-2025 | 525.00 | 550.00 | 525.00 | 530.00 | 1,703,600 | 0 |
| 19-Mar-2025 | 515.00 | 525.00 | 510.00 | 520.00 | 691,400 | 0 |
| 18-Mar-2025 | 530.00 | 530.00 | 520.00 | 520.00 | 555,900 | 0 |
| 17-Mar-2025 | 530.00 | 535.00 | 520.00 | 530.00 | 1,060,200 | 0 |
| 14-Mar-2025 | 525.00 | 535.00 | 525.00 | 530.00 | 1,136,900 | 0 |
| 13-Mar-2025 | 535.00 | 540.00 | 525.00 | 530.00 | 1,411,100 | 0 |
| 12-Mar-2025 | 535.00 | 550.00 | 525.00 | 530.00 | 1,440,900 | 0 |
| 11-Mar-2025 | 530.00 | 535.00 | 520.00 | 530.00 | 1,315,600 | 0 |
| 10-Mar-2025 | 530.00 | 540.00 | 530.00 | 535.00 | 625,800 | 0 |
| 07-Mar-2025 | 535.00 | 545.00 | 535.00 | 535.00 | 863,200 | 0 |
| 06-Mar-2025 | 530.00 | 545.00 | 530.00 | 535.00 | 1,234,500 | 0 |
| 05-Mar-2025 | 510.00 | 545.00 | 510.00 | 530.00 | 2,709,500 | 0 |
| 04-Mar-2025 | 515.00 | 515.00 | 500.00 | 505.00 | 681,100 | 0 |
| 03-Mar-2025 | 505.00 | 520.00 | 505.00 | 510.00 | 559,200 | 0 |
| 28-Feb-2025 | 525.00 | 525.00 | 500.00 | 505.00 | 1,893,300 | 0 |
| 27-Feb-2025 | 540.00 | 545.00 | 530.00 | 530.00 | 1,560,400 | 0 |
| 26-Feb-2025 | 540.00 | 545.00 | 535.00 | 535.00 | 743,400 | 0 |
| 25-Feb-2025 | 535.00 | 550.00 | 530.00 | 535.00 | 2,586,900 | 0 |
| 24-Feb-2025 | 535.00 | 535.00 | 525.00 | 535.00 | 829,800 | 0 |
| 21-Feb-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 802,600 | 0 |
| 20-Feb-2025 | 530.00 | 545.00 | 525.00 | 535.00 | 1,753,500 | 0 |
| 19-Feb-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 823,700 | 0 |
| 18-Feb-2025 | 530.00 | 535.00 | 525.00 | 535.00 | 805,300 | 0 |
| 17-Feb-2025 | 545.00 | 555.00 | 525.00 | 525.00 | 1,910,200 | 0 |
| 14-Feb-2025 | 520.00 | 545.00 | 520.00 | 540.00 | 2,522,500 | 0 |
| 13-Feb-2025 | 525.00 | 525.00 | 520.00 | 520.00 | 529,400 | 0 |
| 12-Feb-2025 | 515.00 | 520.00 | 515.00 | 520.00 | 406,300 | 0 |
| 11-Feb-2025 | 525.00 | 530.00 | 515.00 | 515.00 | 1,047,500 | 0 |
| 10-Feb-2025 | 520.00 | 520.00 | 515.00 | 520.00 | 302,000 | 0 |
| 07-Feb-2025 | 525.00 | 525.00 | 520.00 | 520.00 | 672,100 | 0 |
| 06-Feb-2025 | 530.00 | 535.00 | 525.00 | 525.00 | 708,300 | 0 |
| 05-Feb-2025 | 540.00 | 540.00 | 530.00 | 530.00 | 846,800 | 0 |
| 04-Feb-2025 | 525.00 | 540.00 | 520.00 | 535.00 | 1,935,100 | 0 |
| 03-Feb-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 753,300 | 0 |
| 31-Jan-2025 | 515.00 | 525.00 | 515.00 | 525.00 | 699,700 | 0 |
| 30-Jan-2025 | 525.00 | 525.00 | 515.00 | 520.00 | 518,100 | 0 |
| 24-Jan-2025 | 520.00 | 530.00 | 520.00 | 525.00 | 652,400 | 0 |
| 23-Jan-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 673,000 | 0 |
| 22-Jan-2025 | 525.00 | 535.00 | 525.00 | 530.00 | 500,600 | 0 |
| 21-Jan-2025 | 535.00 | 540.00 | 530.00 | 530.00 | 1,028,200 | 0 |
| 20-Jan-2025 | 525.00 | 535.00 | 520.00 | 535.00 | 1,179,000 | 0 |
| 17-Jan-2025 | 520.00 | 530.00 | 515.00 | 525.00 | 1,209,600 | 0 |
| 16-Jan-2025 | 525.00 | 530.00 | 515.00 | 520.00 | 1,075,100 | 0 |
| 15-Jan-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 1,122,300 | 0 |
| 14-Jan-2025 | 525.00 | 540.00 | 510.00 | 520.00 | 2,770,200 | 0 |
| 13-Jan-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 1,153,000 | 0 |
| 10-Jan-2025 | 520.00 | 530.00 | 515.00 | 520.00 | 1,071,700 | 0 |
| 09-Jan-2025 | 510.00 | 520.00 | 510.00 | 515.00 | 1,175,800 | 0 |
| 08-Jan-2025 | 500.00 | 510.00 | 500.00 | 510.00 | 734,200 | 0 |
| 07-Jan-2025 | 505.00 | 510.00 | 505.00 | 505.00 | 1,048,200 | 0 |
| 06-Jan-2025 | 510.00 | 510.00 | 505.00 | 505.00 | 810,800 | 0 |
| 03-Jan-2025 | 500.00 | 515.00 | 498.00 | 505.00 | 2,243,600 | 0 |
| 02-Jan-2025 | 498.00 | 505.00 | 498.00 | 500.00 | 1,126,600 | 0 |
| 30-Dec-2024 | 498.00 | 505.00 | 496.00 | 498.00 | 1,161,600 | 0 |
| 27-Dec-2024 | 500.00 | 515.00 | 498.00 | 498.00 | 1,543,100 | 0 |
| 24-Dec-2024 | 505.00 | 505.00 | 498.00 | 505.00 | 1,305,200 | 0 |
| 23-Dec-2024 | 505.00 | 510.00 | 498.00 | 505.00 | 3,226,700 | 0 |
| 20-Dec-2024 | 498.00 | 510.00 | 498.00 | 505.00 | 1,271,200 | 0 |
| 19-Dec-2024 | 505.00 | 510.00 | 498.00 | 500.00 | 1,265,800 | 0 |
| 18-Dec-2024 | 505.00 | 510.00 | 500.00 | 510.00 | 1,014,800 | 0 |
| 17-Dec-2024 | 510.00 | 515.00 | 505.00 | 505.00 | 4,066,000 | 0 |
| 16-Dec-2024 | 510.00 | 515.00 | 510.00 | 510.00 | 885,600 | 0 |
| 13-Dec-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 1,214,300 | 0 |
| 12-Dec-2024 | 530.00 | 535.00 | 520.00 | 520.00 | 1,329,000 | 0 |
| 11-Dec-2024 | 540.00 | 540.00 | 530.00 | 530.00 | 1,185,400 | 0 |
| 10-Dec-2024 | 530.00 | 540.00 | 530.00 | 535.00 | 3,747,200 | 0 |
| 09-Dec-2024 | 545.00 | 545.00 | 525.00 | 535.00 | 4,342,900 | 0 |
| 06-Dec-2024 | 530.00 | 550.00 | 530.00 | 540.00 | 2,774,800 | 0 |
| 05-Dec-2024 | 525.00 | 545.00 | 520.00 | 530.00 | 3,701,200 | 0 |
| 04-Dec-2024 | 520.00 | 535.00 | 520.00 | 525.00 | 2,067,300 | 0 |
| 03-Dec-2024 | 525.00 | 530.00 | 515.00 | 515.00 | 2,812,400 | 0 |
| 02-Dec-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 1,828,800 | 0 |
| 29-Nov-2024 | 515.00 | 520.00 | 510.00 | 510.00 | 3,328,600 | 0 |
| 28-Nov-2024 | 525.00 | 530.00 | 510.00 | 510.00 | 4,732,900 | 0 |
| 26-Nov-2024 | 530.00 | 530.00 | 515.00 | 520.00 | 2,159,900 | 0 |