| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-May-2025 | 580.00 | 585.00 | 560.00 | 565.00 | 1,035,800 | 0 |
| 08-May-2025 | 605.00 | 615.00 | 580.00 | 585.00 | 1,145,400 | 0 |
| 07-May-2025 | 610.00 | 615.00 | 600.00 | 605.00 | 1,080,500 | 0 |
| 06-May-2025 | 600.00 | 610.00 | 595.00 | 605.00 | 1,164,100 | 0 |
| 05-May-2025 | 590.00 | 600.00 | 585.00 | 600.00 | 1,144,100 | 0 |
| 02-May-2025 | 585.00 | 595.00 | 580.00 | 590.00 | 962,100 | 0 |
| 30-Apr-2025 | 585.00 | 595.00 | 575.00 | 585.00 | 1,115,300 | 0 |
| 29-Apr-2025 | 570.00 | 585.00 | 565.00 | 585.00 | 962,200 | 0 |
| 28-Apr-2025 | 575.00 | 580.00 | 565.00 | 570.00 | 473,600 | 0 |
| 25-Apr-2025 | 565.00 | 580.00 | 565.00 | 575.00 | 1,135,700 | 0 |
| 24-Apr-2025 | 570.00 | 580.00 | 560.00 | 565.00 | 688,400 | 0 |
| 23-Apr-2025 | 565.00 | 575.00 | 565.00 | 570.00 | 1,027,200 | 0 |
| 22-Apr-2025 | 555.00 | 575.00 | 555.00 | 565.00 | 1,119,500 | 0 |
| 21-Apr-2025 | 570.00 | 570.00 | 550.00 | 555.00 | 1,018,700 | 0 |
| 17-Apr-2025 | 555.00 | 570.00 | 555.00 | 565.00 | 1,036,800 | 0 |
| 16-Apr-2025 | 570.00 | 575.00 | 555.00 | 565.00 | 994,000 | 0 |
| 15-Apr-2025 | 570.00 | 585.00 | 565.00 | 570.00 | 1,022,000 | 0 |
| 14-Apr-2025 | 570.00 | 575.00 | 565.00 | 570.00 | 1,064,000 | 0 |
| 11-Apr-2025 | 560.00 | 570.00 | 555.00 | 570.00 | 1,127,200 | 0 |
| 10-Apr-2025 | 545.00 | 570.00 | 545.00 | 560.00 | 1,084,700 | 0 |
| 09-Apr-2025 | 540.00 | 555.00 | 540.00 | 545.00 | 1,137,600 | 0 |
| 08-Apr-2025 | 540.00 | 550.00 | 535.00 | 540.00 | 970,500 | 0 |
| 27-Mar-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 1,120,800 | 0 |
| 26-Mar-2025 | 520.00 | 550.00 | 520.00 | 540.00 | 967,900 | 0 |
| 25-Mar-2025 | 510.00 | 525.00 | 510.00 | 520.00 | 1,176,100 | 0 |
| 24-Mar-2025 | 525.00 | 525.00 | 505.00 | 510.00 | 1,004,700 | 0 |
| 21-Mar-2025 | 545.00 | 545.00 | 520.00 | 525.00 | 967,400 | 0 |
| 20-Mar-2025 | 540.00 | 550.00 | 540.00 | 545.00 | 951,900 | 0 |
| 19-Mar-2025 | 535.00 | 545.00 | 525.00 | 540.00 | 1,026,400 | 0 |
| 18-Mar-2025 | 550.00 | 550.00 | 525.00 | 535.00 | 1,011,500 | 0 |
| 17-Mar-2025 | 565.00 | 570.00 | 550.00 | 550.00 | 768,400 | 0 |
| 14-Mar-2025 | 585.00 | 595.00 | 565.00 | 565.00 | 1,027,400 | 0 |
| 13-Mar-2025 | 600.00 | 605.00 | 580.00 | 585.00 | 1,032,100 | 0 |
| 12-Mar-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 1,220,900 | 0 |
| 11-Mar-2025 | 595.00 | 595.00 | 580.00 | 595.00 | 912,700 | 0 |
| 10-Mar-2025 | 580.00 | 595.00 | 580.00 | 595.00 | 1,095,200 | 0 |
| 07-Mar-2025 | 585.00 | 590.00 | 580.00 | 580.00 | 1,022,800 | 0 |
| 06-Mar-2025 | 580.00 | 595.00 | 580.00 | 585.00 | 919,700 | 0 |
| 05-Mar-2025 | 575.00 | 585.00 | 570.00 | 580.00 | 1,212,100 | 0 |
| 04-Mar-2025 | 580.00 | 585.00 | 565.00 | 575.00 | 1,543,200 | 0 |
| 03-Mar-2025 | 565.00 | 590.00 | 565.00 | 580.00 | 1,898,200 | 0 |
| 28-Feb-2025 | 570.00 | 570.00 | 550.00 | 565.00 | 1,935,900 | 0 |
| 27-Feb-2025 | 580.00 | 580.00 | 565.00 | 570.00 | 1,673,600 | 0 |
| 26-Feb-2025 | 570.00 | 580.00 | 565.00 | 580.00 | 1,879,100 | 0 |
| 25-Feb-2025 | 595.00 | 600.00 | 565.00 | 570.00 | 1,522,600 | 0 |
| 24-Feb-2025 | 595.00 | 605.00 | 590.00 | 595.00 | 1,765,100 | 0 |
| 21-Feb-2025 | 595.00 | 610.00 | 590.00 | 595.00 | 1,781,700 | 0 |
| 20-Feb-2025 | 595.00 | 605.00 | 590.00 | 595.00 | 2,008,500 | 0 |
| 19-Feb-2025 | 615.00 | 620.00 | 590.00 | 595.00 | 2,111,700 | 0 |
| 18-Feb-2025 | 615.00 | 625.00 | 605.00 | 615.00 | 2,253,900 | 0 |
| 17-Feb-2025 | 570.00 | 615.00 | 570.00 | 615.00 | 4,345,400 | 0 |
| 14-Feb-2025 | 550.00 | 575.00 | 550.00 | 570.00 | 3,168,000 | 0 |
| 13-Feb-2025 | 525.00 | 550.00 | 515.00 | 550.00 | 3,824,200 | 0 |
| 12-Feb-2025 | 488.00 | 530.00 | 482.00 | 525.00 | 4,531,600 | 0 |
| 11-Feb-2025 | 492.00 | 494.00 | 476.00 | 488.00 | 885,300 | 0 |
| 10-Feb-2025 | 492.00 | 494.00 | 478.00 | 492.00 | 1,354,100 | 0 |
| 07-Feb-2025 | 496.00 | 496.00 | 482.00 | 490.00 | 210,400 | 0 |
| 06-Feb-2025 | 494.00 | 500.00 | 488.00 | 494.00 | 230,000 | 0 |
| 05-Feb-2025 | 510.00 | 515.00 | 488.00 | 494.00 | 930,800 | 0 |
| 04-Feb-2025 | 505.00 | 515.00 | 500.00 | 510.00 | 832,200 | 0 |
| 03-Feb-2025 | 540.00 | 540.00 | 500.00 | 505.00 | 479,500 | 0 |
| 31-Jan-2025 | 585.00 | 585.00 | 535.00 | 545.00 | 1,446,500 | 0 |
| 30-Jan-2025 | 605.00 | 605.00 | 570.00 | 580.00 | 2,409,800 | 0 |
| 24-Jan-2025 | 595.00 | 610.00 | 595.00 | 605.00 | 2,762,300 | 0 |
| 23-Jan-2025 | 590.00 | 595.00 | 580.00 | 595.00 | 2,064,200 | 0 |
| 22-Jan-2025 | 590.00 | 600.00 | 585.00 | 590.00 | 2,477,400 | 0 |
| 21-Jan-2025 | 575.00 | 600.00 | 565.00 | 590.00 | 3,599,000 | 0 |
| 20-Jan-2025 | 530.00 | 575.00 | 530.00 | 575.00 | 4,200,900 | 0 |
| 17-Jan-2025 | 515.00 | 530.00 | 515.00 | 530.00 | 2,650,200 | 0 |
| 16-Jan-2025 | 515.00 | 520.00 | 510.00 | 520.00 | 2,622,200 | 0 |
| 15-Jan-2025 | 505.00 | 520.00 | 500.00 | 515.00 | 3,056,700 | 0 |
| 14-Jan-2025 | 510.00 | 515.00 | 500.00 | 500.00 | 2,337,000 | 0 |
| 13-Jan-2025 | 505.00 | 515.00 | 498.00 | 510.00 | 4,102,300 | 0 |
| 10-Jan-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 2,168,900 | 0 |
| 09-Jan-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 2,468,600 | 0 |
| 08-Jan-2025 | 505.00 | 510.00 | 500.00 | 505.00 | 2,738,400 | 0 |
| 07-Jan-2025 | 505.00 | 520.00 | 500.00 | 505.00 | 2,317,900 | 0 |
| 06-Jan-2025 | 505.00 | 520.00 | 498.00 | 505.00 | 2,484,100 | 0 |
| 03-Jan-2025 | 484.00 | 520.00 | 484.00 | 505.00 | 3,538,500 | 0 |
| 02-Jan-2025 | 484.00 | 484.00 | 478.00 | 484.00 | 2,321,400 | 0 |
| 30-Dec-2024 | 484.00 | 484.00 | 474.00 | 484.00 | 1,141,800 | 0 |
| 27-Dec-2024 | 486.00 | 488.00 | 482.00 | 484.00 | 1,324,000 | 0 |
| 24-Dec-2024 | 472.00 | 490.00 | 470.00 | 488.00 | 4,911,000 | 0 |
| 23-Dec-2024 | 472.00 | 482.00 | 466.00 | 470.00 | 7,390,700 | 0 |
| 20-Dec-2024 | 468.00 | 472.00 | 448.00 | 472.00 | 6,777,800 | 0 |
| 19-Dec-2024 | 488.00 | 488.00 | 462.00 | 468.00 | 6,027,800 | 0 |
| 18-Dec-2024 | 505.00 | 505.00 | 486.00 | 486.00 | 4,706,000 | 0 |
| 17-Dec-2024 | 520.00 | 520.00 | 500.00 | 505.00 | 4,289,800 | 0 |
| 16-Dec-2024 | 550.00 | 550.00 | 515.00 | 520.00 | 2,644,100 | 0 |
| 13-Dec-2024 | 560.00 | 565.00 | 540.00 | 545.00 | 2,784,100 | 0 |
| 12-Dec-2024 | 535.00 | 570.00 | 530.00 | 565.00 | 3,762,500 | 0 |
| 11-Dec-2024 | 535.00 | 535.00 | 525.00 | 535.00 | 2,680,400 | 0 |
| 10-Dec-2024 | 540.00 | 540.00 | 525.00 | 530.00 | 2,153,400 | 0 |
| 09-Dec-2024 | 540.00 | 540.00 | 525.00 | 535.00 | 2,412,600 | 0 |
| 06-Dec-2024 | 540.00 | 545.00 | 530.00 | 540.00 | 2,172,800 | 0 |
| 05-Dec-2024 | 530.00 | 550.00 | 530.00 | 540.00 | 3,585,800 | 0 |
| 04-Dec-2024 | 525.00 | 530.00 | 520.00 | 530.00 | 2,740,600 | 0 |
| 03-Dec-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 2,857,400 | 0 |
| 02-Dec-2024 | 520.00 | 530.00 | 515.00 | 520.00 | 2,572,700 | 0 |
| 29-Nov-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 2,434,700 | 0 |