| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 498.00 | 520.00 | 498.00 | 505.00 | 245,400 | 0 |
| 05-May-2025 | 505.00 | 510.00 | 492.00 | 498.00 | 350,100 | 0 |
| 02-May-2025 | 510.00 | 510.00 | 500.00 | 510.00 | 122,700 | 0 |
| 30-Apr-2025 | 520.00 | 520.00 | 498.00 | 510.00 | 981,700 | 0 |
| 29-Apr-2025 | 525.00 | 525.00 | 500.00 | 510.00 | 1,421,000 | 0 |
| 28-Apr-2025 | 500.00 | 530.00 | 488.00 | 525.00 | 389,300 | 0 |
| 25-Apr-2025 | 525.00 | 525.00 | 510.00 | 510.00 | 235,300 | 0 |
| 24-Apr-2025 | 520.00 | 535.00 | 510.00 | 520.00 | 1,996,600 | 0 |
| 23-Apr-2025 | 555.00 | 565.00 | 515.00 | 520.00 | 3,357,700 | 0 |
| 22-Apr-2025 | 496.00 | 555.00 | 496.00 | 555.00 | 5,702,200 | 0 |
| 21-Apr-2025 | 525.00 | 525.00 | 496.00 | 498.00 | 1,542,100 | 0 |
| 17-Apr-2025 | 545.00 | 545.00 | 520.00 | 525.00 | 1,005,600 | 0 |
| 16-Apr-2025 | 570.00 | 570.00 | 535.00 | 540.00 | 2,030,100 | 0 |
| 15-Apr-2025 | 565.00 | 585.00 | 555.00 | 575.00 | 3,842,500 | 0 |
| 14-Apr-2025 | 550.00 | 565.00 | 545.00 | 565.00 | 1,276,500 | 0 |
| 11-Apr-2025 | 535.00 | 550.00 | 525.00 | 550.00 | 2,065,200 | 0 |
| 10-Apr-2025 | 525.00 | 545.00 | 525.00 | 530.00 | 911,400 | 0 |
| 09-Apr-2025 | 525.00 | 535.00 | 520.00 | 530.00 | 1,180,500 | 0 |
| 08-Apr-2025 | 550.00 | 550.00 | 515.00 | 530.00 | 741,000 | 0 |
| 27-Mar-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 674,900 | 0 |
| 26-Mar-2025 | 565.00 | 575.00 | 565.00 | 570.00 | 1,381,200 | 0 |
| 25-Mar-2025 | 565.00 | 575.00 | 560.00 | 560.00 | 1,108,100 | 0 |
| 24-Mar-2025 | 575.00 | 575.00 | 555.00 | 565.00 | 1,312,900 | 0 |
| 21-Mar-2025 | 575.00 | 580.00 | 570.00 | 575.00 | 1,247,100 | 0 |
| 20-Mar-2025 | 555.00 | 585.00 | 555.00 | 575.00 | 3,142,600 | 0 |
| 19-Mar-2025 | 555.00 | 565.00 | 550.00 | 565.00 | 1,057,900 | 0 |
| 18-Mar-2025 | 565.00 | 570.00 | 535.00 | 555.00 | 2,772,600 | 0 |
| 17-Mar-2025 | 555.00 | 570.00 | 550.00 | 560.00 | 1,467,400 | 0 |
| 14-Mar-2025 | 530.00 | 560.00 | 530.00 | 555.00 | 2,605,700 | 0 |
| 13-Mar-2025 | 545.00 | 550.00 | 525.00 | 535.00 | 2,440,200 | 0 |
| 12-Mar-2025 | 540.00 | 555.00 | 540.00 | 540.00 | 1,798,500 | 0 |
| 11-Mar-2025 | 560.00 | 560.00 | 535.00 | 540.00 | 1,062,600 | 0 |
| 10-Mar-2025 | 575.00 | 575.00 | 555.00 | 560.00 | 838,700 | 0 |
| 07-Mar-2025 | 575.00 | 585.00 | 565.00 | 570.00 | 1,749,700 | 0 |
| 06-Mar-2025 | 570.00 | 585.00 | 565.00 | 570.00 | 1,068,900 | 0 |
| 05-Mar-2025 | 545.00 | 590.00 | 545.00 | 575.00 | 4,709,400 | 0 |
| 04-Mar-2025 | 545.00 | 545.00 | 535.00 | 540.00 | 1,335,500 | 0 |
| 03-Mar-2025 | 535.00 | 560.00 | 535.00 | 545.00 | 2,669,000 | 0 |
| 28-Feb-2025 | 545.00 | 550.00 | 525.00 | 535.00 | 3,293,800 | 0 |
| 27-Feb-2025 | 535.00 | 550.00 | 525.00 | 550.00 | 3,690,400 | 0 |
| 26-Feb-2025 | 525.00 | 545.00 | 525.00 | 530.00 | 1,402,500 | 0 |
| 25-Feb-2025 | 530.00 | 535.00 | 515.00 | 530.00 | 2,217,700 | 0 |
| 24-Feb-2025 | 535.00 | 535.00 | 525.00 | 525.00 | 1,374,500 | 0 |
| 21-Feb-2025 | 540.00 | 545.00 | 530.00 | 530.00 | 1,483,700 | 0 |
| 20-Feb-2025 | 550.00 | 550.00 | 540.00 | 545.00 | 1,076,100 | 0 |
| 19-Feb-2025 | 545.00 | 550.00 | 545.00 | 550.00 | 1,149,800 | 0 |
| 18-Feb-2025 | 555.00 | 555.00 | 545.00 | 550.00 | 1,106,600 | 0 |
| 17-Feb-2025 | 545.00 | 560.00 | 545.00 | 550.00 | 1,297,800 | 0 |
| 14-Feb-2025 | 560.00 | 560.00 | 545.00 | 550.00 | 1,638,300 | 0 |
| 13-Feb-2025 | 560.00 | 565.00 | 550.00 | 565.00 | 952,800 | 0 |
| 12-Feb-2025 | 520.00 | 565.00 | 520.00 | 560.00 | 2,910,100 | 0 |
| 11-Feb-2025 | 515.00 | 530.00 | 510.00 | 525.00 | 2,004,800 | 0 |
| 10-Feb-2025 | 530.00 | 530.00 | 505.00 | 520.00 | 2,691,100 | 0 |
| 07-Feb-2025 | 540.00 | 540.00 | 525.00 | 530.00 | 1,574,300 | 0 |
| 06-Feb-2025 | 545.00 | 555.00 | 530.00 | 540.00 | 3,822,900 | 0 |
| 05-Feb-2025 | 550.00 | 550.00 | 535.00 | 545.00 | 2,454,500 | 0 |
| 04-Feb-2025 | 535.00 | 555.00 | 535.00 | 550.00 | 2,164,600 | 0 |
| 03-Feb-2025 | 545.00 | 545.00 | 525.00 | 530.00 | 1,146,200 | 0 |
| 31-Jan-2025 | 535.00 | 545.00 | 525.00 | 545.00 | 2,090,500 | 0 |
| 30-Jan-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 1,113,000 | 0 |
| 24-Jan-2025 | 535.00 | 540.00 | 530.00 | 535.00 | 1,207,800 | 0 |
| 23-Jan-2025 | 540.00 | 555.00 | 535.00 | 535.00 | 2,309,400 | 0 |
| 22-Jan-2025 | 530.00 | 550.00 | 525.00 | 540.00 | 2,319,700 | 0 |
| 21-Jan-2025 | 535.00 | 535.00 | 525.00 | 530.00 | 2,125,400 | 0 |
| 20-Jan-2025 | 520.00 | 535.00 | 505.00 | 530.00 | 3,720,400 | 0 |
| 17-Jan-2025 | 530.00 | 530.00 | 510.00 | 515.00 | 1,136,200 | 0 |
| 16-Jan-2025 | 535.00 | 550.00 | 520.00 | 525.00 | 2,462,000 | 0 |
| 15-Jan-2025 | 530.00 | 545.00 | 515.00 | 530.00 | 2,956,400 | 0 |
| 14-Jan-2025 | 515.00 | 530.00 | 500.00 | 525.00 | 2,965,900 | 0 |
| 13-Jan-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 1,165,400 | 0 |
| 10-Jan-2025 | 515.00 | 525.00 | 510.00 | 510.00 | 1,173,000 | 0 |
| 09-Jan-2025 | 515.00 | 535.00 | 510.00 | 515.00 | 3,648,900 | 0 |
| 08-Jan-2025 | 486.00 | 515.00 | 486.00 | 515.00 | 4,942,200 | 0 |
| 07-Jan-2025 | 496.00 | 496.00 | 484.00 | 488.00 | 2,197,200 | 0 |
| 06-Jan-2025 | 505.00 | 510.00 | 496.00 | 498.00 | 1,353,100 | 0 |
| 03-Jan-2025 | 488.00 | 510.00 | 488.00 | 505.00 | 2,521,300 | 0 |
| 02-Jan-2025 | 488.00 | 492.00 | 484.00 | 486.00 | 1,774,200 | 0 |
| 30-Dec-2024 | 490.00 | 494.00 | 482.00 | 486.00 | 1,864,600 | 0 |
| 27-Dec-2024 | 492.00 | 494.00 | 486.00 | 492.00 | 1,051,800 | 0 |
| 24-Dec-2024 | 488.00 | 500.00 | 486.00 | 490.00 | 1,989,900 | 0 |
| 23-Dec-2024 | 472.00 | 488.00 | 458.00 | 486.00 | 7,999,600 | 0 |
| 20-Dec-2024 | 494.00 | 498.00 | 474.00 | 474.00 | 3,514,700 | 0 |
| 19-Dec-2024 | 515.00 | 515.00 | 494.00 | 494.00 | 3,239,400 | 0 |
| 18-Dec-2024 | 520.00 | 530.00 | 515.00 | 515.00 | 1,198,200 | 0 |
| 17-Dec-2024 | 510.00 | 525.00 | 498.00 | 520.00 | 5,313,200 | 0 |
| 16-Dec-2024 | 540.00 | 540.00 | 510.00 | 510.00 | 2,808,500 | 0 |
| 13-Dec-2024 | 560.00 | 560.00 | 535.00 | 540.00 | 2,901,100 | 0 |
| 12-Dec-2024 | 570.00 | 575.00 | 550.00 | 560.00 | 1,798,400 | 0 |
| 11-Dec-2024 | 570.00 | 580.00 | 560.00 | 565.00 | 2,300,100 | 0 |
| 10-Dec-2024 | 560.00 | 575.00 | 560.00 | 565.00 | 1,552,900 | 0 |
| 09-Dec-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 5,064,200 | 0 |
| 06-Dec-2024 | 570.00 | 585.00 | 565.00 | 575.00 | 4,664,700 | 0 |
| 05-Dec-2024 | 545.00 | 575.00 | 545.00 | 570.00 | 3,898,500 | 0 |
| 04-Dec-2024 | 545.00 | 560.00 | 540.00 | 550.00 | 5,367,600 | 0 |
| 03-Dec-2024 | 555.00 | 565.00 | 540.00 | 545.00 | 5,762,600 | 0 |
| 02-Dec-2024 | 555.00 | 570.00 | 540.00 | 550.00 | 8,209,900 | 0 |
| 29-Nov-2024 | 565.00 | 580.00 | 545.00 | 555.00 | 6,857,300 | 0 |
| 28-Nov-2024 | 580.00 | 585.00 | 565.00 | 565.00 | 5,719,000 | 0 |
| 26-Nov-2024 | 580.00 | 600.00 | 560.00 | 575.00 | 9,599,100 | 0 |
| 25-Nov-2024 | 575.00 | 590.00 | 575.00 | 580.00 | 7,715,400 | 0 |