| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 114.00 | 116.00 | 113.00 | 115.00 | 571,900 | 0 |
| 05-May-2025 | 113.00 | 116.00 | 112.00 | 114.00 | 548,200 | 0 |
| 02-May-2025 | 113.00 | 114.00 | 113.00 | 113.00 | 317,000 | 0 |
| 30-Apr-2025 | 113.00 | 114.00 | 112.00 | 113.00 | 260,500 | 0 |
| 29-Apr-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 662,300 | 0 |
| 28-Apr-2025 | 110.00 | 114.00 | 109.00 | 112.00 | 305,500 | 0 |
| 25-Apr-2025 | 111.00 | 111.00 | 107.00 | 110.00 | 164,000 | 0 |
| 24-Apr-2025 | 112.00 | 113.00 | 107.00 | 109.00 | 453,000 | 0 |
| 23-Apr-2025 | 108.00 | 112.00 | 108.00 | 112.00 | 313,000 | 0 |
| 22-Apr-2025 | 106.00 | 109.00 | 106.00 | 108.00 | 72,900 | 0 |
| 21-Apr-2025 | 109.00 | 109.00 | 106.00 | 106.00 | 110,200 | 0 |
| 17-Apr-2025 | 107.00 | 109.00 | 105.00 | 108.00 | 239,600 | 0 |
| 16-Apr-2025 | 105.00 | 107.00 | 104.00 | 106.00 | 176,200 | 0 |
| 15-Apr-2025 | 105.00 | 107.00 | 104.00 | 105.00 | 287,000 | 0 |
| 14-Apr-2025 | 103.00 | 106.00 | 103.00 | 105.00 | 274,800 | 0 |
| 11-Apr-2025 | 107.00 | 107.00 | 103.00 | 103.00 | 146,500 | 0 |
| 10-Apr-2025 | 104.00 | 110.00 | 101.00 | 105.00 | 1,101,500 | 0 |
| 09-Apr-2025 | 102.00 | 108.00 | 98.00 | 104.00 | 426,600 | 0 |
| 08-Apr-2025 | 103.00 | 109.00 | 100.00 | 103.00 | 591,900 | 0 |
| 27-Mar-2025 | 110.00 | 110.00 | 105.00 | 106.00 | 143,900 | 0 |
| 26-Mar-2025 | 104.00 | 115.00 | 104.00 | 106.00 | 449,900 | 0 |
| 25-Mar-2025 | 104.00 | 108.00 | 103.00 | 104.00 | 305,100 | 0 |
| 24-Mar-2025 | 104.00 | 109.00 | 103.00 | 104.00 | 238,800 | 0 |
| 21-Mar-2025 | 110.00 | 111.00 | 104.00 | 105.00 | 621,500 | 0 |
| 20-Mar-2025 | 110.00 | 111.00 | 108.00 | 110.00 | 169,900 | 0 |
| 19-Mar-2025 | 108.00 | 111.00 | 108.00 | 110.00 | 151,100 | 0 |
| 18-Mar-2025 | 111.00 | 112.00 | 105.00 | 108.00 | 964,700 | 0 |
| 17-Mar-2025 | 112.00 | 113.00 | 110.00 | 111.00 | 142,600 | 0 |
| 14-Mar-2025 | 111.00 | 115.00 | 110.00 | 111.00 | 319,600 | 0 |
| 13-Mar-2025 | 112.00 | 112.00 | 111.00 | 112.00 | 212,100 | 0 |
| 12-Mar-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 453,000 | 0 |
| 11-Mar-2025 | 114.00 | 114.00 | 110.00 | 112.00 | 319,800 | 0 |
| 10-Mar-2025 | 114.00 | 114.00 | 110.00 | 113.00 | 571,500 | 0 |
| 07-Mar-2025 | 114.00 | 114.00 | 111.00 | 114.00 | 308,600 | 0 |
| 06-Mar-2025 | 114.00 | 116.00 | 112.00 | 114.00 | 322,100 | 0 |
| 05-Mar-2025 | 110.00 | 114.00 | 110.00 | 111.00 | 855,900 | 0 |
| 04-Mar-2025 | 114.00 | 117.00 | 110.00 | 111.00 | 1,025,600 | 0 |
| 03-Mar-2025 | 113.00 | 119.00 | 109.00 | 113.00 | 1,540,700 | 0 |
| 28-Feb-2025 | 121.00 | 121.00 | 112.00 | 113.00 | 2,011,900 | 0 |
| 27-Feb-2025 | 117.00 | 137.00 | 117.00 | 121.00 | 18,709,500 | 0 |
| 26-Feb-2025 | 116.00 | 119.00 | 115.00 | 115.00 | 944,800 | 0 |
| 25-Feb-2025 | 123.00 | 125.00 | 116.00 | 118.00 | 2,887,700 | 0 |
| 24-Feb-2025 | 114.00 | 136.00 | 114.00 | 123.00 | 12,723,600 | 0 |
| 21-Feb-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 187,500 | 0 |
| 20-Feb-2025 | 114.00 | 117.00 | 113.00 | 116.00 | 709,400 | 0 |
| 19-Feb-2025 | 113.00 | 114.00 | 112.00 | 113.00 | 240,600 | 0 |
| 18-Feb-2025 | 113.00 | 114.00 | 111.00 | 113.00 | 366,800 | 0 |
| 17-Feb-2025 | 110.00 | 114.00 | 110.00 | 113.00 | 395,700 | 0 |
| 14-Feb-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 401,600 | 0 |
| 13-Feb-2025 | 112.00 | 112.00 | 109.00 | 111.00 | 228,100 | 0 |
| 12-Feb-2025 | 110.00 | 113.00 | 108.00 | 111.00 | 805,400 | 0 |
| 11-Feb-2025 | 112.00 | 113.00 | 111.00 | 111.00 | 217,600 | 0 |
| 10-Feb-2025 | 116.00 | 117.00 | 110.00 | 112.00 | 1,180,200 | 0 |
| 07-Feb-2025 | 118.00 | 118.00 | 115.00 | 116.00 | 124,600 | 0 |
| 06-Feb-2025 | 116.00 | 118.00 | 115.00 | 115.00 | 658,000 | 0 |
| 05-Feb-2025 | 117.00 | 118.00 | 115.00 | 116.00 | 235,200 | 0 |
| 04-Feb-2025 | 118.00 | 119.00 | 116.00 | 117.00 | 166,100 | 0 |
| 03-Feb-2025 | 118.00 | 118.00 | 116.00 | 118.00 | 217,700 | 0 |
| 31-Jan-2025 | 118.00 | 120.00 | 117.00 | 118.00 | 201,200 | 0 |
| 30-Jan-2025 | 119.00 | 119.00 | 116.00 | 117.00 | 285,200 | 0 |
| 24-Jan-2025 | 119.00 | 120.00 | 118.00 | 119.00 | 153,100 | 0 |
| 23-Jan-2025 | 119.00 | 119.00 | 114.00 | 119.00 | 1,251,600 | 0 |
| 22-Jan-2025 | 120.00 | 120.00 | 114.00 | 118.00 | 1,826,200 | 0 |
| 21-Jan-2025 | 121.00 | 122.00 | 118.00 | 120.00 | 887,600 | 0 |
| 20-Jan-2025 | 120.00 | 128.00 | 119.00 | 121.00 | 2,456,700 | 0 |
| 17-Jan-2025 | 121.00 | 121.00 | 119.00 | 120.00 | 438,200 | 0 |
| 16-Jan-2025 | 120.00 | 121.00 | 118.00 | 121.00 | 1,026,000 | 0 |
| 15-Jan-2025 | 119.00 | 120.00 | 116.00 | 119.00 | 433,400 | 0 |
| 14-Jan-2025 | 119.00 | 120.00 | 117.00 | 119.00 | 397,300 | 0 |
| 13-Jan-2025 | 118.00 | 121.00 | 116.00 | 119.00 | 465,900 | 0 |
| 10-Jan-2025 | 119.00 | 121.00 | 117.00 | 118.00 | 515,700 | 0 |
| 09-Jan-2025 | 122.00 | 122.00 | 116.00 | 119.00 | 813,900 | 0 |
| 08-Jan-2025 | 125.00 | 125.00 | 119.00 | 122.00 | 843,300 | 0 |
| 07-Jan-2025 | 123.00 | 125.00 | 122.00 | 122.00 | 280,600 | 0 |
| 06-Jan-2025 | 123.00 | 124.00 | 122.00 | 123.00 | 485,000 | 0 |
| 03-Jan-2025 | 124.00 | 125.00 | 122.00 | 122.00 | 1,518,500 | 0 |
| 02-Jan-2025 | 123.00 | 123.00 | 121.00 | 123.00 | 846,900 | 0 |
| 30-Dec-2024 | 121.00 | 144.00 | 120.00 | 122.00 | 3,479,900 | 0 |
| 27-Dec-2024 | 122.00 | 123.00 | 120.00 | 120.00 | 583,900 | 0 |
| 24-Dec-2024 | 122.00 | 124.00 | 120.00 | 122.00 | 467,400 | 0 |
| 23-Dec-2024 | 123.00 | 127.00 | 120.00 | 121.00 | 350,400 | 0 |
| 20-Dec-2024 | 123.00 | 124.00 | 121.00 | 122.00 | 3,379,400 | 0 |
| 19-Dec-2024 | 129.00 | 129.00 | 123.00 | 123.00 | 1,701,900 | 0 |
| 18-Dec-2024 | 133.00 | 140.00 | 129.00 | 129.00 | 1,802,800 | 0 |
| 17-Dec-2024 | 129.00 | 141.00 | 127.00 | 132.00 | 28,077,100 | 0 |
| 16-Dec-2024 | 128.00 | 149.00 | 127.00 | 128.00 | 9,013,100 | 0 |
| 13-Dec-2024 | 138.00 | 139.00 | 127.00 | 128.00 | 10,001,000 | 0 |
| 12-Dec-2024 | 141.00 | 144.00 | 133.00 | 137.00 | 13,680,100 | 0 |
| 11-Dec-2024 | 140.00 | 143.00 | 139.00 | 140.00 | 11,800,500 | 0 |
| 10-Dec-2024 | 145.00 | 150.00 | 140.00 | 141.00 | 2,654,600 | 0 |
| 09-Dec-2024 | 143.00 | 157.00 | 137.00 | 144.00 | 14,892,200 | 0 |
| 06-Dec-2024 | 128.00 | 163.00 | 128.00 | 140.00 | 39,530,700 | 0 |
| 05-Dec-2024 | 125.00 | 130.00 | 125.00 | 127.00 | 12,041,100 | 0 |
| 04-Dec-2024 | 122.00 | 125.00 | 121.00 | 125.00 | 14,087,500 | 0 |
| 03-Dec-2024 | 122.00 | 124.00 | 120.00 | 121.00 | 11,756,200 | 0 |
| 02-Dec-2024 | 123.00 | 124.00 | 120.00 | 122.00 | 3,148,400 | 0 |
| 29-Nov-2024 | 124.00 | 132.00 | 121.00 | 122.00 | 13,893,000 | 0 |
| 28-Nov-2024 | 122.00 | 131.00 | 119.00 | 124.00 | 3,385,300 | 0 |
| 26-Nov-2024 | 122.00 | 122.00 | 120.00 | 120.00 | 535,200 | 0 |
| 25-Nov-2024 | 122.00 | 122.00 | 120.00 | 121.00 | 192,400 | 0 |