| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 605.00 | 605.00 | 585.00 | 585.00 | 1,412,900 | 0 |
| 05-May-2025 | 625.00 | 635.00 | 620.00 | 630.00 | 2,646,000 | 0 |
| 02-May-2025 | 620.00 | 630.00 | 615.00 | 625.00 | 1,383,700 | 0 |
| 30-Apr-2025 | 620.00 | 630.00 | 605.00 | 620.00 | 1,781,700 | 0 |
| 29-Apr-2025 | 610.00 | 625.00 | 605.00 | 620.00 | 1,530,800 | 0 |
| 28-Apr-2025 | 580.00 | 615.00 | 580.00 | 610.00 | 1,499,900 | 0 |
| 25-Apr-2025 | 560.00 | 580.00 | 560.00 | 580.00 | 882,200 | 0 |
| 24-Apr-2025 | 545.00 | 560.00 | 540.00 | 560.00 | 602,100 | 0 |
| 23-Apr-2025 | 520.00 | 545.00 | 520.00 | 545.00 | 551,700 | 0 |
| 22-Apr-2025 | 525.00 | 530.00 | 515.00 | 520.00 | 291,200 | 0 |
| 21-Apr-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 90,000 | 0 |
| 17-Apr-2025 | 525.00 | 530.00 | 515.00 | 525.00 | 116,400 | 0 |
| 16-Apr-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 78,200 | 0 |
| 15-Apr-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 194,600 | 0 |
| 14-Apr-2025 | 525.00 | 530.00 | 520.00 | 530.00 | 204,500 | 0 |
| 11-Apr-2025 | 525.00 | 525.00 | 505.00 | 525.00 | 121,500 | 0 |
| 10-Apr-2025 | 505.00 | 525.00 | 505.00 | 525.00 | 283,800 | 0 |
| 09-Apr-2025 | 505.00 | 515.00 | 498.00 | 505.00 | 219,700 | 0 |
| 08-Apr-2025 | 505.00 | 505.00 | 496.00 | 505.00 | 196,400 | 0 |
| 27-Mar-2025 | 520.00 | 520.00 | 505.00 | 505.00 | 253,600 | 0 |
| 26-Mar-2025 | 520.00 | 525.00 | 510.00 | 520.00 | 156,500 | 0 |
| 25-Mar-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 80,800 | 0 |
| 24-Mar-2025 | 520.00 | 525.00 | 500.00 | 520.00 | 268,800 | 0 |
| 21-Mar-2025 | 520.00 | 520.00 | 488.00 | 520.00 | 110,300 | 0 |
| 20-Mar-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 84,800 | 0 |
| 19-Mar-2025 | 515.00 | 520.00 | 505.00 | 520.00 | 133,700 | 0 |
| 18-Mar-2025 | 520.00 | 520.00 | 490.00 | 515.00 | 197,600 | 0 |
| 17-Mar-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 97,700 | 0 |
| 14-Mar-2025 | 520.00 | 525.00 | 515.00 | 520.00 | 83,200 | 0 |
| 13-Mar-2025 | 515.00 | 525.00 | 510.00 | 520.00 | 102,500 | 0 |
| 12-Mar-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 83,000 | 0 |
| 11-Mar-2025 | 515.00 | 515.00 | 505.00 | 515.00 | 99,800 | 0 |
| 10-Mar-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 100,000 | 0 |
| 07-Mar-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 88,700 | 0 |
| 06-Mar-2025 | 515.00 | 525.00 | 515.00 | 525.00 | 97,800 | 0 |
| 05-Mar-2025 | 515.00 | 515.00 | 510.00 | 515.00 | 94,400 | 0 |
| 04-Mar-2025 | 510.00 | 520.00 | 505.00 | 515.00 | 138,800 | 0 |
| 03-Mar-2025 | 515.00 | 520.00 | 505.00 | 505.00 | 112,500 | 0 |
| 28-Feb-2025 | 515.00 | 515.00 | 500.00 | 515.00 | 94,100 | 0 |
| 27-Feb-2025 | 515.00 | 515.00 | 500.00 | 515.00 | 93,600 | 0 |
| 26-Feb-2025 | 520.00 | 520.00 | 505.00 | 515.00 | 60,500 | 0 |
| 25-Feb-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 103,500 | 0 |
| 24-Feb-2025 | 520.00 | 525.00 | 505.00 | 520.00 | 98,800 | 0 |
| 21-Feb-2025 | 525.00 | 525.00 | 510.00 | 520.00 | 90,100 | 0 |
| 20-Feb-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 94,100 | 0 |
| 19-Feb-2025 | 525.00 | 525.00 | 510.00 | 525.00 | 97,700 | 0 |
| 18-Feb-2025 | 520.00 | 530.00 | 510.00 | 525.00 | 146,600 | 0 |
| 17-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 84,400 | 0 |
| 14-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 92,800 | 0 |
| 13-Feb-2025 | 520.00 | 520.00 | 510.00 | 520.00 | 92,400 | 0 |
| 12-Feb-2025 | 510.00 | 520.00 | 505.00 | 520.00 | 112,800 | 0 |
| 11-Feb-2025 | 520.00 | 520.00 | 505.00 | 510.00 | 99,900 | 0 |
| 10-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 105,400 | 0 |
| 07-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 107,100 | 0 |
| 06-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 103,000 | 0 |
| 05-Feb-2025 | 520.00 | 520.00 | 505.00 | 520.00 | 100,800 | 0 |
| 04-Feb-2025 | 510.00 | 515.00 | 490.00 | 515.00 | 116,600 | 0 |
| 03-Feb-2025 | 530.00 | 530.00 | 470.00 | 510.00 | 662,700 | 0 |
| 31-Jan-2025 | 520.00 | 530.00 | 520.00 | 530.00 | 91,000 | 0 |
| 30-Jan-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 104,500 | 0 |
| 24-Jan-2025 | 525.00 | 530.00 | 500.00 | 525.00 | 207,100 | 0 |
| 23-Jan-2025 | 520.00 | 530.00 | 510.00 | 525.00 | 110,100 | 0 |
| 22-Jan-2025 | 530.00 | 530.00 | 515.00 | 525.00 | 95,500 | 0 |
| 21-Jan-2025 | 525.00 | 525.00 | 515.00 | 525.00 | 142,500 | 0 |
| 20-Jan-2025 | 525.00 | 530.00 | 505.00 | 525.00 | 123,900 | 0 |
| 17-Jan-2025 | 530.00 | 530.00 | 480.00 | 525.00 | 615,700 | 0 |
| 16-Jan-2025 | 525.00 | 530.00 | 510.00 | 530.00 | 120,100 | 0 |
| 15-Jan-2025 | 530.00 | 530.00 | 515.00 | 520.00 | 107,100 | 0 |
| 14-Jan-2025 | 530.00 | 530.00 | 515.00 | 525.00 | 93,100 | 0 |
| 13-Jan-2025 | 520.00 | 530.00 | 515.00 | 525.00 | 101,600 | 0 |
| 10-Jan-2025 | 525.00 | 530.00 | 520.00 | 530.00 | 144,500 | 0 |
| 09-Jan-2025 | 530.00 | 535.00 | 515.00 | 520.00 | 87,900 | 0 |
| 08-Jan-2025 | 525.00 | 530.00 | 510.00 | 530.00 | 115,000 | 0 |
| 07-Jan-2025 | 525.00 | 530.00 | 515.00 | 525.00 | 102,700 | 0 |
| 06-Jan-2025 | 530.00 | 530.00 | 520.00 | 525.00 | 130,100 | 0 |
| 03-Jan-2025 | 530.00 | 535.00 | 520.00 | 525.00 | 95,400 | 0 |
| 02-Jan-2025 | 515.00 | 530.00 | 515.00 | 530.00 | 112,800 | 0 |
| 30-Dec-2024 | 520.00 | 545.00 | 505.00 | 545.00 | 436,200 | 0 |
| 27-Dec-2024 | 515.00 | 515.00 | 492.00 | 515.00 | 93,000 | 0 |
| 24-Dec-2024 | 515.00 | 515.00 | 505.00 | 515.00 | 109,000 | 0 |
| 23-Dec-2024 | 510.00 | 515.00 | 500.00 | 510.00 | 173,300 | 0 |
| 20-Dec-2024 | 510.00 | 520.00 | 500.00 | 510.00 | 128,000 | 0 |
| 19-Dec-2024 | 525.00 | 525.00 | 500.00 | 510.00 | 127,600 | 0 |
| 18-Dec-2024 | 525.00 | 530.00 | 500.00 | 520.00 | 144,200 | 0 |
| 17-Dec-2024 | 525.00 | 525.00 | 505.00 | 520.00 | 124,300 | 0 |
| 16-Dec-2024 | 515.00 | 525.00 | 515.00 | 520.00 | 86,700 | 0 |
| 13-Dec-2024 | 530.00 | 530.00 | 510.00 | 530.00 | 115,600 | 0 |
| 12-Dec-2024 | 535.00 | 535.00 | 515.00 | 530.00 | 156,000 | 0 |
| 11-Dec-2024 | 530.00 | 535.00 | 520.00 | 530.00 | 155,700 | 0 |
| 10-Dec-2024 | 530.00 | 530.00 | 505.00 | 530.00 | 113,300 | 0 |
| 09-Dec-2024 | 525.00 | 525.00 | 505.00 | 525.00 | 114,700 | 0 |
| 06-Dec-2024 | 520.00 | 525.00 | 515.00 | 525.00 | 124,300 | 0 |
| 05-Dec-2024 | 520.00 | 520.00 | 510.00 | 520.00 | 109,500 | 0 |
| 04-Dec-2024 | 525.00 | 530.00 | 510.00 | 520.00 | 134,500 | 0 |
| 03-Dec-2024 | 520.00 | 525.00 | 510.00 | 520.00 | 143,600 | 0 |
| 02-Dec-2024 | 510.00 | 525.00 | 505.00 | 515.00 | 113,700 | 0 |
| 29-Nov-2024 | 520.00 | 525.00 | 510.00 | 515.00 | 289,800 | 0 |
| 28-Nov-2024 | 500.00 | 520.00 | 500.00 | 515.00 | 205,100 | 0 |
| 26-Nov-2024 | 525.00 | 525.00 | 515.00 | 515.00 | 233,300 | 0 |
| 25-Nov-2024 | 530.00 | 530.00 | 515.00 | 515.00 | 194,800 | 0 |