| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 326.00 | 334.00 | 320.00 | 326.00 | 3,948,600 | 0 |
| 05-May-2025 | 300.00 | 340.00 | 298.00 | 324.00 | 17,843,000 | 0 |
| 02-May-2025 | 294.00 | 298.00 | 292.00 | 298.00 | 5,095,800 | 0 |
| 30-Apr-2025 | 296.00 | 298.00 | 290.00 | 292.00 | 907,000 | 0 |
| 29-Apr-2025 | 286.00 | 292.00 | 282.00 | 292.00 | 6,709,500 | 0 |
| 28-Apr-2025 | 286.00 | 286.00 | 282.00 | 284.00 | 447,600 | 0 |
| 25-Apr-2025 | 286.00 | 288.00 | 284.00 | 286.00 | 231,500 | 0 |
| 24-Apr-2025 | 286.00 | 286.00 | 282.00 | 286.00 | 161,400 | 0 |
| 23-Apr-2025 | 286.00 | 288.00 | 282.00 | 286.00 | 385,800 | 0 |
| 22-Apr-2025 | 282.00 | 286.00 | 280.00 | 282.00 | 335,600 | 0 |
| 21-Apr-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 584,900 | 0 |
| 17-Apr-2025 | 282.00 | 284.00 | 280.00 | 282.00 | 257,100 | 0 |
| 16-Apr-2025 | 288.00 | 288.00 | 282.00 | 282.00 | 309,300 | 0 |
| 15-Apr-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 261,200 | 0 |
| 14-Apr-2025 | 284.00 | 288.00 | 282.00 | 284.00 | 238,500 | 0 |
| 11-Apr-2025 | 282.00 | 288.00 | 280.00 | 284.00 | 747,000 | 0 |
| 10-Apr-2025 | 282.00 | 292.00 | 280.00 | 284.00 | 101,900 | 0 |
| 09-Apr-2025 | 280.00 | 288.00 | 280.00 | 280.00 | 439,000 | 0 |
| 08-Apr-2025 | 270.00 | 288.00 | 240.00 | 280.00 | 999,200 | 0 |
| 27-Mar-2025 | 282.00 | 296.00 | 282.00 | 282.00 | 270,500 | 0 |
| 26-Mar-2025 | 280.00 | 288.00 | 278.00 | 282.00 | 512,700 | 0 |
| 25-Mar-2025 | 276.00 | 298.00 | 262.00 | 270.00 | 1,110,200 | 0 |
| 24-Mar-2025 | 292.00 | 292.00 | 262.00 | 276.00 | 16,468,300 | 0 |
| 21-Mar-2025 | 302.00 | 302.00 | 292.00 | 292.00 | 2,634,800 | 0 |
| 20-Mar-2025 | 306.00 | 316.00 | 300.00 | 302.00 | 1,953,200 | 0 |
| 19-Mar-2025 | 304.00 | 308.00 | 296.00 | 300.00 | 872,900 | 0 |
| 18-Mar-2025 | 298.00 | 302.00 | 292.00 | 300.00 | 2,426,700 | 0 |
| 17-Mar-2025 | 294.00 | 296.00 | 292.00 | 294.00 | 443,100 | 0 |
| 14-Mar-2025 | 290.00 | 298.00 | 290.00 | 294.00 | 542,000 | 0 |
| 13-Mar-2025 | 298.00 | 298.00 | 292.00 | 294.00 | 457,100 | 0 |
| 12-Mar-2025 | 298.00 | 300.00 | 294.00 | 294.00 | 482,900 | 0 |
| 11-Mar-2025 | 304.00 | 324.00 | 294.00 | 298.00 | 587,000 | 0 |
| 10-Mar-2025 | 306.00 | 314.00 | 304.00 | 304.00 | 686,600 | 0 |
| 07-Mar-2025 | 298.00 | 314.00 | 294.00 | 306.00 | 365,400 | 0 |
| 06-Mar-2025 | 302.00 | 306.00 | 298.00 | 298.00 | 437,800 | 0 |
| 05-Mar-2025 | 302.00 | 306.00 | 294.00 | 298.00 | 598,200 | 0 |
| 04-Mar-2025 | 308.00 | 308.00 | 300.00 | 302.00 | 1,653,200 | 0 |
| 03-Mar-2025 | 304.00 | 312.00 | 302.00 | 306.00 | 926,100 | 0 |
| 28-Feb-2025 | 304.00 | 312.00 | 302.00 | 304.00 | 1,022,200 | 0 |
| 27-Feb-2025 | 312.00 | 316.00 | 302.00 | 304.00 | 1,674,100 | 0 |
| 26-Feb-2025 | 308.00 | 322.00 | 308.00 | 312.00 | 1,071,800 | 0 |
| 25-Feb-2025 | 318.00 | 326.00 | 310.00 | 310.00 | 1,432,600 | 0 |
| 24-Feb-2025 | 318.00 | 322.00 | 312.00 | 314.00 | 1,097,200 | 0 |
| 21-Feb-2025 | 330.00 | 330.00 | 316.00 | 318.00 | 910,600 | 0 |
| 20-Feb-2025 | 326.00 | 328.00 | 322.00 | 326.00 | 519,100 | 0 |
| 19-Feb-2025 | 328.00 | 330.00 | 322.00 | 326.00 | 583,800 | 0 |
| 18-Feb-2025 | 332.00 | 334.00 | 326.00 | 328.00 | 865,400 | 0 |
| 17-Feb-2025 | 316.00 | 354.00 | 314.00 | 328.00 | 7,506,800 | 0 |
| 14-Feb-2025 | 314.00 | 328.00 | 306.00 | 316.00 | 4,852,000 | 0 |
| 13-Feb-2025 | 318.00 | 322.00 | 316.00 | 316.00 | 586,000 | 0 |
| 12-Feb-2025 | 320.00 | 322.00 | 318.00 | 318.00 | 1,594,300 | 0 |
| 11-Feb-2025 | 324.00 | 326.00 | 318.00 | 320.00 | 2,098,900 | 0 |
| 10-Feb-2025 | 326.00 | 332.00 | 320.00 | 320.00 | 1,125,600 | 0 |
| 07-Feb-2025 | 332.00 | 338.00 | 324.00 | 324.00 | 1,360,500 | 0 |
| 06-Feb-2025 | 324.00 | 348.00 | 324.00 | 332.00 | 4,331,800 | 0 |
| 05-Feb-2025 | 324.00 | 334.00 | 322.00 | 324.00 | 1,353,900 | 0 |
| 04-Feb-2025 | 330.00 | 336.00 | 318.00 | 322.00 | 3,863,700 | 0 |
| 03-Feb-2025 | 334.00 | 340.00 | 328.00 | 328.00 | 1,320,500 | 0 |
| 31-Jan-2025 | 342.00 | 348.00 | 324.00 | 334.00 | 3,225,500 | 0 |
| 30-Jan-2025 | 344.00 | 350.00 | 340.00 | 340.00 | 1,484,600 | 0 |
| 24-Jan-2025 | 346.00 | 352.00 | 344.00 | 344.00 | 3,050,900 | 0 |
| 23-Jan-2025 | 352.00 | 358.00 | 342.00 | 344.00 | 4,482,600 | 0 |
| 22-Jan-2025 | 374.00 | 376.00 | 350.00 | 350.00 | 6,155,300 | 0 |
| 21-Jan-2025 | 356.00 | 402.00 | 348.00 | 372.00 | 30,118,300 | 0 |
| 20-Jan-2025 | 388.00 | 388.00 | 342.00 | 342.00 | 32,518,700 | 0 |
| 17-Jan-2025 | 500.00 | 500.00 | 388.00 | 388.00 | 65,449,100 | 0 |
| 16-Jan-2025 | 450.00 | 515.00 | 424.00 | 515.00 | 140,782,500 | 0 |
| 15-Jan-2025 | 332.00 | 412.00 | 332.00 | 412.00 | 50,219,500 | 0 |
| 14-Jan-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 723,800 | 0 |
| 13-Jan-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 552,700 | 0 |
| 10-Jan-2025 | 330.00 | 332.00 | 328.00 | 330.00 | 553,900 | 0 |
| 09-Jan-2025 | 340.00 | 340.00 | 330.00 | 330.00 | 1,061,400 | 0 |
| 08-Jan-2025 | 330.00 | 340.00 | 326.00 | 340.00 | 5,339,000 | 0 |
| 07-Jan-2025 | 332.00 | 332.00 | 328.00 | 332.00 | 1,043,400 | 0 |
| 06-Jan-2025 | 332.00 | 338.00 | 332.00 | 332.00 | 1,673,800 | 0 |
| 03-Jan-2025 | 330.00 | 334.00 | 330.00 | 330.00 | 748,200 | 0 |
| 02-Jan-2025 | 332.00 | 334.00 | 330.00 | 330.00 | 1,114,700 | 0 |
| 30-Dec-2024 | 330.00 | 334.00 | 326.00 | 334.00 | 1,128,000 | 0 |
| 27-Dec-2024 | 330.00 | 336.00 | 328.00 | 332.00 | 1,699,700 | 0 |
| 24-Dec-2024 | 330.00 | 338.00 | 324.00 | 330.00 | 4,943,900 | 0 |
| 23-Dec-2024 | 336.00 | 340.00 | 330.00 | 330.00 | 3,049,100 | 0 |
| 20-Dec-2024 | 338.00 | 350.00 | 334.00 | 334.00 | 832,500 | 0 |
| 19-Dec-2024 | 336.00 | 350.00 | 332.00 | 338.00 | 2,231,100 | 0 |
| 18-Dec-2024 | 344.00 | 350.00 | 336.00 | 336.00 | 3,687,800 | 0 |
| 17-Dec-2024 | 346.00 | 358.00 | 344.00 | 344.00 | 1,799,200 | 0 |
| 16-Dec-2024 | 350.00 | 360.00 | 348.00 | 348.00 | 5,718,800 | 0 |
| 13-Dec-2024 | 360.00 | 380.00 | 340.00 | 348.00 | 13,657,600 | 0 |
| 12-Dec-2024 | 402.00 | 414.00 | 356.00 | 356.00 | 36,562,500 | 0 |
| 11-Dec-2024 | 352.00 | 410.00 | 348.00 | 400.00 | 49,292,600 | 0 |
| 10-Dec-2024 | 360.00 | 362.00 | 346.00 | 352.00 | 1,122,200 | 0 |
| 09-Dec-2024 | 366.00 | 370.00 | 354.00 | 360.00 | 1,422,700 | 0 |
| 06-Dec-2024 | 378.00 | 382.00 | 362.00 | 364.00 | 2,460,600 | 0 |
| 05-Dec-2024 | 356.00 | 406.00 | 354.00 | 378.00 | 22,099,500 | 0 |
| 04-Dec-2024 | 350.00 | 358.00 | 346.00 | 354.00 | 669,500 | 0 |
| 03-Dec-2024 | 344.00 | 354.00 | 338.00 | 348.00 | 1,486,000 | 0 |
| 02-Dec-2024 | 344.00 | 346.00 | 340.00 | 340.00 | 1,299,800 | 0 |
| 29-Nov-2024 | 348.00 | 350.00 | 344.00 | 344.00 | 1,375,300 | 0 |
| 28-Nov-2024 | 346.00 | 352.00 | 340.00 | 346.00 | 1,610,900 | 0 |
| 26-Nov-2024 | 348.00 | 350.00 | 346.00 | 348.00 | 753,400 | 0 |
| 25-Nov-2024 | 348.00 | 354.00 | 348.00 | 348.00 | 399,800 | 0 |