| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 25-Nov-2024 | 520.00 | 530.00 | 515.00 | 525.00 | 2,432,100 | 0 |
| 22-Nov-2024 | 515.00 | 525.00 | 515.00 | 515.00 | 2,470,100 | 0 |
| 21-Nov-2024 | 515.00 | 520.00 | 510.00 | 515.00 | 1,715,000 | 0 |
| 20-Nov-2024 | 510.00 | 530.00 | 510.00 | 510.00 | 1,778,800 | 0 |
| 19-Nov-2024 | 510.00 | 520.00 | 510.00 | 510.00 | 1,173,600 | 0 |
| 18-Nov-2024 | 510.00 | 525.00 | 505.00 | 515.00 | 1,153,400 | 0 |
| 15-Nov-2024 | 510.00 | 515.00 | 505.00 | 510.00 | 1,363,600 | 0 |
| 14-Nov-2024 | 520.00 | 520.00 | 510.00 | 510.00 | 1,239,600 | 0 |
| 13-Nov-2024 | 520.00 | 520.00 | 510.00 | 515.00 | 1,098,700 | 0 |
| 12-Nov-2024 | 520.00 | 530.00 | 520.00 | 520.00 | 1,178,900 | 0 |
| 11-Nov-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 1,060,100 | 0 |
| 08-Nov-2024 | 510.00 | 560.00 | 510.00 | 520.00 | 4,401,500 | 0 |
| 07-Nov-2024 | 515.00 | 525.00 | 510.00 | 515.00 | 1,068,700 | 0 |
| 06-Nov-2024 | 520.00 | 530.00 | 510.00 | 515.00 | 2,166,000 | 0 |
| 05-Nov-2024 | 520.00 | 545.00 | 505.00 | 520.00 | 2,815,300 | 0 |
| 04-Nov-2024 | 550.00 | 555.00 | 520.00 | 520.00 | 4,815,500 | 0 |
| 01-Nov-2024 | 500.00 | 580.00 | 500.00 | 550.00 | 11,571,800 | 0 |
| 31-Oct-2024 | 525.00 | 530.00 | 498.00 | 500.00 | 5,448,100 | 0 |
| 30-Oct-2024 | 535.00 | 540.00 | 525.00 | 530.00 | 1,836,400 | 0 |
| 29-Oct-2024 | 535.00 | 545.00 | 535.00 | 535.00 | 1,293,900 | 0 |
| 28-Oct-2024 | 535.00 | 540.00 | 535.00 | 535.00 | 743,900 | 0 |
| 25-Oct-2024 | 540.00 | 550.00 | 530.00 | 535.00 | 3,279,500 | 0 |
| 24-Oct-2024 | 550.00 | 550.00 | 530.00 | 540.00 | 2,649,700 | 0 |
| 23-Oct-2024 | 550.00 | 555.00 | 540.00 | 545.00 | 1,796,500 | 0 |
| 22-Oct-2024 | 550.00 | 555.00 | 540.00 | 550.00 | 2,310,700 | 0 |
| 21-Oct-2024 | 550.00 | 550.00 | 545.00 | 550.00 | 975,000 | 0 |
| 18-Oct-2024 | 555.00 | 555.00 | 540.00 | 545.00 | 1,339,700 | 0 |
| 17-Oct-2024 | 540.00 | 550.00 | 535.00 | 550.00 | 2,875,000 | 0 |
| 16-Oct-2024 | 555.00 | 555.00 | 535.00 | 540.00 | 3,200,900 | 0 |
| 15-Oct-2024 | 560.00 | 570.00 | 555.00 | 555.00 | 2,113,800 | 0 |
| 14-Oct-2024 | 565.00 | 575.00 | 560.00 | 560.00 | 2,499,800 | 0 |
| 11-Oct-2024 | 565.00 | 575.00 | 565.00 | 570.00 | 1,279,700 | 0 |
| 10-Oct-2024 | 570.00 | 575.00 | 565.00 | 565.00 | 1,325,300 | 0 |
| 09-Oct-2024 | 565.00 | 575.00 | 560.00 | 570.00 | 1,342,800 | 0 |
| 08-Oct-2024 | 570.00 | 570.00 | 560.00 | 565.00 | 1,596,900 | 0 |
| 07-Oct-2024 | 560.00 | 580.00 | 555.00 | 570.00 | 3,161,900 | 0 |
| 04-Oct-2024 | 575.00 | 575.00 | 565.00 | 565.00 | 1,858,000 | 0 |
| 03-Oct-2024 | 575.00 | 580.00 | 570.00 | 575.00 | 2,183,300 | 0 |
| 02-Oct-2024 | 590.00 | 595.00 | 575.00 | 580.00 | 1,866,200 | 0 |
| 01-Oct-2024 | 590.00 | 595.00 | 580.00 | 590.00 | 3,474,600 | 0 |
| 30-Sep-2024 | 600.00 | 600.00 | 575.00 | 585.00 | 2,851,900 | 0 |
| 27-Sep-2024 | 600.00 | 605.00 | 590.00 | 605.00 | 2,931,200 | 0 |
| 26-Sep-2024 | 600.00 | 610.00 | 600.00 | 605.00 | 2,586,900 | 0 |
| 25-Sep-2024 | 610.00 | 610.00 | 600.00 | 605.00 | 2,207,400 | 0 |
| 24-Sep-2024 | 610.00 | 625.00 | 605.00 | 610.00 | 4,499,500 | 0 |
| 23-Sep-2024 | 605.00 | 610.00 | 605.00 | 610.00 | 2,070,000 | 0 |
| 20-Sep-2024 | 600.00 | 615.00 | 595.00 | 605.00 | 2,962,800 | 0 |
| 19-Sep-2024 | 580.00 | 615.00 | 570.00 | 605.00 | 10,287,600 | 0 |
| 18-Sep-2024 | 575.00 | 585.00 | 570.00 | 580.00 | 3,383,700 | 0 |
| 17-Sep-2024 | 585.00 | 585.00 | 575.00 | 575.00 | 1,876,700 | 0 |
| 13-Sep-2024 | 585.00 | 595.00 | 580.00 | 585.00 | 2,599,600 | 0 |
| 12-Sep-2024 | 595.00 | 600.00 | 580.00 | 585.00 | 3,174,700 | 0 |
| 11-Sep-2024 | 590.00 | 600.00 | 590.00 | 590.00 | 1,354,200 | 0 |
| 10-Sep-2024 | 595.00 | 605.00 | 590.00 | 590.00 | 1,643,000 | 0 |