| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 388.00 | 390.00 | 380.00 | 384.00 | 2,269,000 | 0 |
| 05-May-2025 | 388.00 | 390.00 | 380.00 | 386.00 | 3,603,300 | 0 |
| 02-May-2025 | 392.00 | 394.00 | 380.00 | 384.00 | 5,347,100 | 0 |
| 30-Apr-2025 | 398.00 | 410.00 | 392.00 | 392.00 | 5,601,700 | 0 |
| 29-Apr-2025 | 398.00 | 404.00 | 384.00 | 398.00 | 6,188,500 | 0 |
| 28-Apr-2025 | 386.00 | 394.00 | 380.00 | 392.00 | 6,993,400 | 0 |
| 25-Apr-2025 | 370.00 | 390.00 | 364.00 | 380.00 | 11,206,700 | 0 |
| 24-Apr-2025 | 370.00 | 372.00 | 364.00 | 364.00 | 3,554,900 | 0 |
| 23-Apr-2025 | 376.00 | 380.00 | 364.00 | 366.00 | 4,001,600 | 0 |
| 22-Apr-2025 | 364.00 | 376.00 | 362.00 | 372.00 | 3,618,200 | 0 |
| 21-Apr-2025 | 366.00 | 370.00 | 358.00 | 364.00 | 2,925,400 | 0 |
| 17-Apr-2025 | 370.00 | 370.00 | 360.00 | 362.00 | 2,780,400 | 0 |
| 16-Apr-2025 | 362.00 | 380.00 | 362.00 | 368.00 | 7,205,100 | 0 |
| 15-Apr-2025 | 362.00 | 372.00 | 360.00 | 362.00 | 9,220,600 | 0 |
| 14-Apr-2025 | 344.00 | 372.00 | 342.00 | 360.00 | 13,261,300 | 0 |
| 11-Apr-2025 | 348.00 | 350.00 | 336.00 | 342.00 | 1,824,900 | 0 |
| 10-Apr-2025 | 342.00 | 354.00 | 334.00 | 346.00 | 4,238,500 | 0 |
| 09-Apr-2025 | 330.00 | 342.00 | 322.00 | 328.00 | 5,249,000 | 0 |
| 08-Apr-2025 | 324.00 | 338.00 | 316.00 | 334.00 | 8,752,900 | 0 |
| 27-Mar-2025 | 360.00 | 364.00 | 356.00 | 356.00 | 1,557,400 | 0 |
| 26-Mar-2025 | 358.00 | 368.00 | 352.00 | 360.00 | 4,009,700 | 0 |
| 25-Mar-2025 | 364.00 | 364.00 | 344.00 | 352.00 | 5,592,000 | 0 |
| 24-Mar-2025 | 372.00 | 374.00 | 330.00 | 360.00 | 11,968,400 | 0 |
| 21-Mar-2025 | 382.00 | 384.00 | 364.00 | 368.00 | 5,010,400 | 0 |
| 20-Mar-2025 | 366.00 | 396.00 | 366.00 | 378.00 | 40,434,600 | 0 |
| 19-Mar-2025 | 370.00 | 378.00 | 360.00 | 364.00 | 6,210,300 | 0 |
| 18-Mar-2025 | 400.00 | 400.00 | 310.00 | 366.00 | 25,506,500 | 0 |
| 17-Mar-2025 | 398.00 | 400.00 | 388.00 | 396.00 | 6,286,200 | 0 |
| 14-Mar-2025 | 398.00 | 400.00 | 382.00 | 388.00 | 11,908,200 | 0 |
| 13-Mar-2025 | 376.00 | 404.00 | 372.00 | 392.00 | 39,572,400 | 0 |
| 12-Mar-2025 | 362.00 | 386.00 | 362.00 | 376.00 | 16,469,000 | 0 |
| 11-Mar-2025 | 354.00 | 364.00 | 350.00 | 362.00 | 2,939,700 | 0 |
| 10-Mar-2025 | 374.00 | 382.00 | 362.00 | 364.00 | 5,831,300 | 0 |
| 07-Mar-2025 | 384.00 | 386.00 | 362.00 | 370.00 | 7,024,000 | 0 |
| 06-Mar-2025 | 340.00 | 390.00 | 340.00 | 382.00 | 23,964,300 | 0 |
| 05-Mar-2025 | 336.00 | 348.00 | 334.00 | 338.00 | 3,212,000 | 0 |
| 04-Mar-2025 | 346.00 | 352.00 | 324.00 | 330.00 | 6,057,300 | 0 |
| 03-Mar-2025 | 342.00 | 362.00 | 340.00 | 346.00 | 8,895,000 | 0 |
| 28-Feb-2025 | 358.00 | 362.00 | 328.00 | 340.00 | 10,473,700 | 0 |
| 27-Feb-2025 | 360.00 | 382.00 | 330.00 | 360.00 | 9,201,800 | 0 |
| 26-Feb-2025 | 362.00 | 372.00 | 342.00 | 354.00 | 8,578,800 | 0 |
| 25-Feb-2025 | 424.00 | 432.00 | 360.00 | 360.00 | 36,221,200 | 0 |
| 24-Feb-2025 | 342.00 | 418.00 | 342.00 | 418.00 | 48,405,100 | 0 |
| 21-Feb-2025 | 336.00 | 350.00 | 328.00 | 344.00 | 6,662,700 | 0 |
| 20-Feb-2025 | 324.00 | 358.00 | 324.00 | 334.00 | 22,477,300 | 0 |
| 19-Feb-2025 | 316.00 | 346.00 | 316.00 | 324.00 | 26,352,400 | 0 |
| 18-Feb-2025 | 314.00 | 328.00 | 310.00 | 316.00 | 7,118,900 | 0 |
| 17-Feb-2025 | 310.00 | 318.00 | 306.00 | 312.00 | 2,764,100 | 0 |
| 14-Feb-2025 | 310.00 | 312.00 | 306.00 | 310.00 | 3,190,600 | 0 |
| 13-Feb-2025 | 314.00 | 316.00 | 300.00 | 308.00 | 4,814,400 | 0 |
| 12-Feb-2025 | 312.00 | 314.00 | 306.00 | 312.00 | 3,435,700 | 0 |
| 11-Feb-2025 | 312.00 | 320.00 | 310.00 | 310.00 | 3,944,500 | 0 |
| 10-Feb-2025 | 314.00 | 330.00 | 310.00 | 312.00 | 9,286,600 | 0 |
| 07-Feb-2025 | 342.00 | 342.00 | 310.00 | 314.00 | 16,858,200 | 0 |
| 06-Feb-2025 | 312.00 | 350.00 | 310.00 | 340.00 | 31,919,800 | 0 |
| 05-Feb-2025 | 312.00 | 316.00 | 310.00 | 312.00 | 2,794,800 | 0 |
| 04-Feb-2025 | 314.00 | 320.00 | 310.00 | 312.00 | 3,061,200 | 0 |
| 03-Feb-2025 | 316.00 | 322.00 | 308.00 | 314.00 | 4,910,700 | 0 |
| 31-Jan-2025 | 306.00 | 318.00 | 306.00 | 314.00 | 3,498,900 | 0 |
| 30-Jan-2025 | 308.00 | 312.00 | 300.00 | 306.00 | 4,721,500 | 0 |
| 24-Jan-2025 | 314.00 | 318.00 | 308.00 | 312.00 | 5,455,800 | 0 |
| 23-Jan-2025 | 318.00 | 322.00 | 314.00 | 314.00 | 2,225,400 | 0 |
| 22-Jan-2025 | 318.00 | 318.00 | 310.00 | 314.00 | 4,245,000 | 0 |
| 21-Jan-2025 | 328.00 | 328.00 | 318.00 | 318.00 | 3,949,600 | 0 |
| 20-Jan-2025 | 326.00 | 332.00 | 320.00 | 326.00 | 4,688,000 | 0 |
| 17-Jan-2025 | 324.00 | 326.00 | 318.00 | 322.00 | 2,739,300 | 0 |
| 16-Jan-2025 | 322.00 | 334.00 | 318.00 | 322.00 | 4,727,100 | 0 |
| 15-Jan-2025 | 324.00 | 328.00 | 316.00 | 322.00 | 2,559,000 | 0 |
| 14-Jan-2025 | 332.00 | 334.00 | 316.00 | 324.00 | 5,800,000 | 0 |
| 13-Jan-2025 | 310.00 | 338.00 | 310.00 | 328.00 | 18,221,200 | 0 |
| 10-Jan-2025 | 308.00 | 314.00 | 308.00 | 308.00 | 1,510,200 | 0 |
| 09-Jan-2025 | 310.00 | 316.00 | 308.00 | 312.00 | 1,536,800 | 0 |
| 08-Jan-2025 | 316.00 | 318.00 | 306.00 | 310.00 | 4,205,600 | 0 |
| 07-Jan-2025 | 324.00 | 328.00 | 310.00 | 314.00 | 7,283,000 | 0 |
| 06-Jan-2025 | 326.00 | 328.00 | 318.00 | 322.00 | 3,998,800 | 0 |
| 03-Jan-2025 | 344.00 | 352.00 | 322.00 | 322.00 | 13,963,700 | 0 |
| 02-Jan-2025 | 310.00 | 348.00 | 310.00 | 340.00 | 12,849,900 | 0 |
| 30-Dec-2024 | 314.00 | 314.00 | 306.00 | 310.00 | 2,146,600 | 0 |
| 27-Dec-2024 | 310.00 | 314.00 | 300.00 | 306.00 | 3,797,600 | 0 |
| 24-Dec-2024 | 310.00 | 314.00 | 308.00 | 310.00 | 2,551,800 | 0 |
| 23-Dec-2024 | 304.00 | 316.00 | 304.00 | 310.00 | 3,502,900 | 0 |
| 20-Dec-2024 | 308.00 | 314.00 | 302.00 | 304.00 | 3,183,000 | 0 |
| 19-Dec-2024 | 312.00 | 318.00 | 296.00 | 302.00 | 5,815,600 | 0 |
| 18-Dec-2024 | 314.00 | 318.00 | 304.00 | 312.00 | 4,202,500 | 0 |
| 17-Dec-2024 | 304.00 | 336.00 | 304.00 | 310.00 | 16,846,600 | 0 |
| 16-Dec-2024 | 322.00 | 324.00 | 300.00 | 304.00 | 12,459,700 | 0 |
| 13-Dec-2024 | 342.00 | 342.00 | 316.00 | 320.00 | 8,759,200 | 0 |
| 12-Dec-2024 | 342.00 | 364.00 | 326.00 | 338.00 | 25,553,500 | 0 |
| 11-Dec-2024 | 352.00 | 358.00 | 326.00 | 338.00 | 21,369,000 | 0 |
| 10-Dec-2024 | 394.00 | 412.00 | 342.00 | 352.00 | 103,142,000 | 0 |
| 09-Dec-2024 | 308.00 | 366.00 | 300.00 | 366.00 | 126,269,800 | 0 |
| 06-Dec-2024 | 290.00 | 296.00 | 290.00 | 294.00 | 2,282,600 | 0 |
| 05-Dec-2024 | 294.00 | 294.00 | 288.00 | 290.00 | 1,262,700 | 0 |
| 04-Dec-2024 | 292.00 | 296.00 | 286.00 | 288.00 | 3,018,100 | 0 |
| 03-Dec-2024 | 284.00 | 290.00 | 282.00 | 286.00 | 3,080,700 | 0 |
| 02-Dec-2024 | 284.00 | 302.00 | 284.00 | 284.00 | 5,123,700 | 0 |
| 29-Nov-2024 | 292.00 | 292.00 | 280.00 | 282.00 | 800,900 | 0 |
| 28-Nov-2024 | 290.00 | 292.00 | 284.00 | 284.00 | 1,233,500 | 0 |
| 26-Nov-2024 | 292.00 | 292.00 | 284.00 | 288.00 | 2,038,500 | 0 |
| 25-Nov-2024 | 282.00 | 300.00 | 282.00 | 290.00 | 2,964,300 | 0 |