| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 118.00 | 118.00 | 117.00 | 118.00 | 12,300 | 0 |
| 05-May-2025 | 118.00 | 122.00 | 117.00 | 117.00 | 56,500 | 0 |
| 02-May-2025 | 117.00 | 123.00 | 117.00 | 118.00 | 3,100 | 0 |
| 30-Apr-2025 | 123.00 | 124.00 | 120.00 | 123.00 | 5,700 | 0 |
| 29-Apr-2025 | 119.00 | 123.00 | 119.00 | 120.00 | 74,700 | 0 |
| 28-Apr-2025 | 119.00 | 123.00 | 119.00 | 121.00 | 13,200 | 0 |
| 25-Apr-2025 | 124.00 | 124.00 | 118.00 | 118.00 | 52,100 | 0 |
| 24-Apr-2025 | 122.00 | 122.00 | 121.00 | 122.00 | 3,500 | 0 |
| 23-Apr-2025 | 123.00 | 123.00 | 122.00 | 122.00 | 3,800 | 0 |
| 22-Apr-2025 | 120.00 | 123.00 | 116.00 | 123.00 | 12,000 | 0 |
| 21-Apr-2025 | 124.00 | 124.00 | 120.00 | 120.00 | 63,200 | 0 |
| 17-Apr-2025 | 124.00 | 124.00 | 120.00 | 120.00 | 97,900 | 0 |
| 16-Apr-2025 | 120.00 | 124.00 | 120.00 | 124.00 | 204,400 | 0 |
| 15-Apr-2025 | 120.00 | 120.00 | 120.00 | 120.00 | 2,500 | 0 |
| 14-Apr-2025 | 120.00 | 124.00 | 120.00 | 120.00 | 124,900 | 0 |
| 11-Apr-2025 | 120.00 | 125.00 | 120.00 | 124.00 | 104,300 | 0 |
| 10-Apr-2025 | 121.00 | 122.00 | 120.00 | 120.00 | 15,100 | 0 |
| 09-Apr-2025 | 120.00 | 121.00 | 120.00 | 121.00 | 60,300 | 0 |
| 08-Apr-2025 | 120.00 | 120.00 | 115.00 | 117.00 | 174,900 | 0 |
| 27-Mar-2025 | 119.00 | 125.00 | 119.00 | 120.00 | 16,600 | 0 |
| 26-Mar-2025 | 120.00 | 127.00 | 110.00 | 127.00 | 136,700 | 0 |
| 25-Mar-2025 | 120.00 | 127.00 | 120.00 | 121.00 | 91,900 | 0 |
| 24-Mar-2025 | 125.00 | 130.00 | 120.00 | 120.00 | 366,200 | 0 |
| 21-Mar-2025 | 121.00 | 121.00 | 115.00 | 115.00 | 71,300 | 0 |
| 20-Mar-2025 | 125.00 | 130.00 | 121.00 | 121.00 | 106,000 | 0 |
| 19-Mar-2025 | 120.00 | 120.00 | 120.00 | 120.00 | 16,700 | 0 |
| 18-Mar-2025 | 129.00 | 131.00 | 110.00 | 120.00 | 123,300 | 0 |
| 17-Mar-2025 | 122.00 | 122.00 | 121.00 | 121.00 | 6,200 | 0 |
| 14-Mar-2025 | 122.00 | 130.00 | 121.00 | 121.00 | 99,800 | 0 |
| 13-Mar-2025 | 122.00 | 126.00 | 122.00 | 122.00 | 53,100 | 0 |
| 12-Mar-2025 | 125.00 | 130.00 | 122.00 | 124.00 | 64,000 | 0 |
| 11-Mar-2025 | 127.00 | 130.00 | 121.00 | 128.00 | 67,500 | 0 |
| 10-Mar-2025 | 125.00 | 130.00 | 125.00 | 128.00 | 40,700 | 0 |
| 07-Mar-2025 | 125.00 | 125.00 | 125.00 | 125.00 | 60,300 | 0 |
| 06-Mar-2025 | 120.00 | 132.00 | 120.00 | 125.00 | 138,000 | 0 |
| 05-Mar-2025 | 125.00 | 125.00 | 120.00 | 124.00 | 113,500 | 0 |
| 04-Mar-2025 | 125.00 | 126.00 | 125.00 | 125.00 | 62,100 | 0 |
| 03-Mar-2025 | 123.00 | 125.00 | 123.00 | 125.00 | 41,100 | 0 |
| 28-Feb-2025 | 125.00 | 125.00 | 120.00 | 120.00 | 155,400 | 0 |
| 27-Feb-2025 | 124.00 | 125.00 | 122.00 | 125.00 | 29,300 | 0 |
| 26-Feb-2025 | 125.00 | 125.00 | 122.00 | 124.00 | 153,600 | 0 |
| 25-Feb-2025 | 120.00 | 124.00 | 120.00 | 123.00 | 17,900 | 0 |
| 24-Feb-2025 | 126.00 | 126.00 | 123.00 | 124.00 | 131,900 | 0 |
| 21-Feb-2025 | 122.00 | 129.00 | 122.00 | 125.00 | 120,800 | 0 |
| 20-Feb-2025 | 125.00 | 126.00 | 125.00 | 125.00 | 52,100 | 0 |
| 19-Feb-2025 | 121.00 | 125.00 | 121.00 | 125.00 | 101,600 | 0 |
| 18-Feb-2025 | 128.00 | 129.00 | 124.00 | 125.00 | 52,600 | 0 |
| 17-Feb-2025 | 123.00 | 129.00 | 121.00 | 128.00 | 44,100 | 0 |
| 14-Feb-2025 | 122.00 | 130.00 | 122.00 | 124.00 | 80,100 | 0 |
| 13-Feb-2025 | 124.00 | 128.00 | 123.00 | 125.00 | 18,500 | 0 |
| 12-Feb-2025 | 127.00 | 134.00 | 120.00 | 127.00 | 88,600 | 0 |
| 11-Feb-2025 | 130.00 | 130.00 | 120.00 | 126.00 | 94,800 | 0 |
| 10-Feb-2025 | 123.00 | 130.00 | 122.00 | 125.00 | 80,600 | 0 |
| 07-Feb-2025 | 125.00 | 129.00 | 123.00 | 127.00 | 10,000 | 0 |
| 06-Feb-2025 | 122.00 | 126.00 | 121.00 | 122.00 | 59,600 | 0 |
| 05-Feb-2025 | 122.00 | 130.00 | 122.00 | 122.00 | 58,200 | 0 |
| 04-Feb-2025 | 128.00 | 128.00 | 122.00 | 122.00 | 82,400 | 0 |
| 03-Feb-2025 | 122.00 | 130.00 | 121.00 | 129.00 | 288,100 | 0 |
| 31-Jan-2025 | 126.00 | 130.00 | 123.00 | 123.00 | 4,600 | 0 |
| 30-Jan-2025 | 126.00 | 130.00 | 118.00 | 120.00 | 186,400 | 0 |
| 24-Jan-2025 | 125.00 | 125.00 | 123.00 | 124.00 | 72,200 | 0 |
| 23-Jan-2025 | 125.00 | 127.00 | 123.00 | 126.00 | 1,108,400 | 0 |
| 22-Jan-2025 | 121.00 | 125.00 | 120.00 | 125.00 | 70,100 | 0 |
| 21-Jan-2025 | 121.00 | 125.00 | 120.00 | 123.00 | 367,300 | 0 |
| 20-Jan-2025 | 123.00 | 123.00 | 120.00 | 122.00 | 8,500 | 0 |
| 17-Jan-2025 | 121.00 | 124.00 | 120.00 | 122.00 | 84,400 | 0 |
| 16-Jan-2025 | 124.00 | 124.00 | 118.00 | 124.00 | 91,900 | 0 |
| 15-Jan-2025 | 121.00 | 124.00 | 119.00 | 124.00 | 374,900 | 0 |
| 14-Jan-2025 | 116.00 | 119.00 | 115.00 | 119.00 | 191,900 | 0 |
| 13-Jan-2025 | 112.00 | 113.00 | 112.00 | 112.00 | 6,200 | 0 |
| 10-Jan-2025 | 115.00 | 115.00 | 111.00 | 112.00 | 35,600 | 0 |
| 09-Jan-2025 | 115.00 | 116.00 | 115.00 | 116.00 | 147,100 | 0 |
| 08-Jan-2025 | 117.00 | 118.00 | 112.00 | 117.00 | 455,300 | 0 |
| 07-Jan-2025 | 121.00 | 123.00 | 114.00 | 117.00 | 686,200 | 0 |
| 06-Jan-2025 | 124.00 | 124.00 | 121.00 | 123.00 | 24,700 | 0 |
| 03-Jan-2025 | 118.00 | 124.00 | 117.00 | 124.00 | 7,600 | 0 |
| 02-Jan-2025 | 120.00 | 121.00 | 119.00 | 120.00 | 4,700 | 0 |
| 30-Dec-2024 | 121.00 | 124.00 | 120.00 | 120.00 | 21,600 | 0 |
| 27-Dec-2024 | 121.00 | 121.00 | 118.00 | 121.00 | 111,900 | 0 |
| 24-Dec-2024 | 123.00 | 123.00 | 109.00 | 118.00 | 688,100 | 0 |
| 23-Dec-2024 | 123.00 | 123.00 | 119.00 | 120.00 | 21,700 | 0 |
| 20-Dec-2024 | 111.00 | 122.00 | 110.00 | 120.00 | 397,700 | 0 |
| 19-Dec-2024 | 122.00 | 122.00 | 110.00 | 114.00 | 329,300 | 0 |
| 18-Dec-2024 | 121.00 | 122.00 | 119.00 | 122.00 | 105,900 | 0 |
| 17-Dec-2024 | 120.00 | 120.00 | 118.00 | 118.00 | 330,600 | 0 |
| 16-Dec-2024 | 102.00 | 122.00 | 102.00 | 120.00 | 539,500 | 0 |
| 13-Dec-2024 | 120.00 | 120.00 | 118.00 | 120.00 | 10,100 | 0 |
| 12-Dec-2024 | 121.00 | 124.00 | 117.00 | 120.00 | 379,500 | 0 |
| 11-Dec-2024 | 123.00 | 125.00 | 117.00 | 118.00 | 201,100 | 0 |
| 10-Dec-2024 | 120.00 | 121.00 | 118.00 | 120.00 | 285,800 | 0 |
| 09-Dec-2024 | 114.00 | 119.00 | 113.00 | 118.00 | 353,900 | 0 |
| 06-Dec-2024 | 109.00 | 115.00 | 108.00 | 114.00 | 433,300 | 0 |
| 05-Dec-2024 | 107.00 | 110.00 | 105.00 | 110.00 | 721,600 | 0 |
| 04-Dec-2024 | 104.00 | 109.00 | 103.00 | 107.00 | 253,500 | 0 |
| 03-Dec-2024 | 105.00 | 109.00 | 102.00 | 107.00 | 230,700 | 0 |
| 02-Dec-2024 | 110.00 | 113.00 | 100.00 | 102.00 | 397,800 | 0 |
| 29-Nov-2024 | 105.00 | 117.00 | 105.00 | 110.00 | 831,900 | 0 |
| 28-Nov-2024 | 104.00 | 105.00 | 100.00 | 105.00 | 415,900 | 0 |
| 26-Nov-2024 | 102.00 | 104.00 | 101.00 | 101.00 | 177,100 | 0 |
| 25-Nov-2024 | 104.00 | 104.00 | 100.00 | 102.00 | 259,000 | 0 |