| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 64.00 | 67.00 | 63.00 | 64.00 | 3,723,300 | 0 |
| 05-May-2025 | 64.00 | 65.00 | 63.00 | 64.00 | 1,092,600 | 0 |
| 02-May-2025 | 65.00 | 65.00 | 63.00 | 64.00 | 2,052,600 | 0 |
| 30-Apr-2025 | 65.00 | 66.00 | 62.00 | 66.00 | 1,585,500 | 0 |
| 29-Apr-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 438,300 | 0 |
| 28-Apr-2025 | 65.00 | 68.00 | 64.00 | 66.00 | 923,300 | 0 |
| 25-Apr-2025 | 65.00 | 66.00 | 64.00 | 65.00 | 2,057,800 | 0 |
| 24-Apr-2025 | 66.00 | 66.00 | 64.00 | 65.00 | 682,000 | 0 |
| 23-Apr-2025 | 65.00 | 69.00 | 64.00 | 65.00 | 2,542,400 | 0 |
| 22-Apr-2025 | 66.00 | 67.00 | 62.00 | 66.00 | 5,108,600 | 0 |
| 21-Apr-2025 | 72.00 | 74.00 | 65.00 | 66.00 | 3,950,400 | 0 |
| 17-Apr-2025 | 80.00 | 93.00 | 68.00 | 72.00 | 17,814,300 | 0 |
| 16-Apr-2025 | 81.00 | 83.00 | 80.00 | 80.00 | 335,400 | 0 |
| 15-Apr-2025 | 84.00 | 84.00 | 80.00 | 82.00 | 295,300 | 0 |
| 14-Apr-2025 | 84.00 | 84.00 | 80.00 | 83.00 | 134,800 | 0 |
| 11-Apr-2025 | 86.00 | 86.00 | 79.00 | 84.00 | 146,200 | 0 |
| 10-Apr-2025 | 85.00 | 88.00 | 82.00 | 86.00 | 95,700 | 0 |
| 09-Apr-2025 | 87.00 | 90.00 | 83.00 | 85.00 | 78,500 | 0 |
| 08-Apr-2025 | 87.00 | 87.00 | 80.00 | 85.00 | 52,400 | 0 |
| 27-Mar-2025 | 82.00 | 88.00 | 80.00 | 88.00 | 265,300 | 0 |
| 26-Mar-2025 | 80.00 | 86.00 | 78.00 | 82.00 | 260,000 | 0 |
| 25-Mar-2025 | 87.00 | 87.00 | 74.00 | 82.00 | 615,400 | 0 |
| 24-Mar-2025 | 89.00 | 95.00 | 75.00 | 86.00 | 527,800 | 0 |
| 21-Mar-2025 | 88.00 | 94.00 | 80.00 | 85.00 | 178,000 | 0 |
| 20-Mar-2025 | 82.00 | 88.00 | 78.00 | 83.00 | 62,400 | 0 |
| 19-Mar-2025 | 84.00 | 89.00 | 81.00 | 82.00 | 336,000 | 0 |
| 18-Mar-2025 | 86.00 | 86.00 | 79.00 | 80.00 | 246,700 | 0 |
| 17-Mar-2025 | 89.00 | 89.00 | 79.00 | 84.00 | 394,300 | 0 |
| 14-Mar-2025 | 89.00 | 103.00 | 74.00 | 89.00 | 4,004,500 | 0 |
| 13-Mar-2025 | 101.00 | 103.00 | 89.00 | 89.00 | 786,400 | 0 |
| 12-Mar-2025 | 103.00 | 103.00 | 99.00 | 100.00 | 144,700 | 0 |
| 11-Mar-2025 | 105.00 | 105.00 | 100.00 | 103.00 | 24,200 | 0 |
| 10-Mar-2025 | 105.00 | 105.00 | 99.00 | 105.00 | 13,600 | 0 |
| 07-Mar-2025 | 105.00 | 107.00 | 103.00 | 105.00 | 25,700 | 0 |
| 06-Mar-2025 | 104.00 | 105.00 | 101.00 | 105.00 | 142,100 | 0 |
| 05-Mar-2025 | 105.00 | 105.00 | 98.00 | 104.00 | 468,300 | 0 |
| 04-Mar-2025 | 110.00 | 110.00 | 101.00 | 102.00 | 469,200 | 0 |
| 03-Mar-2025 | 109.00 | 126.00 | 105.00 | 117.00 | 343,300 | 0 |
| 28-Feb-2025 | 103.00 | 112.00 | 95.00 | 109.00 | 219,300 | 0 |
| 27-Feb-2025 | 120.00 | 126.00 | 104.00 | 111.00 | 867,900 | 0 |
| 26-Feb-2025 | 116.00 | 116.00 | 107.00 | 116.00 | 277,400 | 0 |
| 25-Feb-2025 | 124.00 | 128.00 | 106.00 | 116.00 | 581,200 | 0 |
| 24-Feb-2025 | 121.00 | 125.00 | 119.00 | 121.00 | 55,600 | 0 |
| 21-Feb-2025 | 129.00 | 129.00 | 116.00 | 121.00 | 292,200 | 0 |
| 20-Feb-2025 | 130.00 | 131.00 | 120.00 | 126.00 | 204,000 | 0 |
| 19-Feb-2025 | 130.00 | 133.00 | 125.00 | 125.00 | 354,900 | 0 |
| 18-Feb-2025 | 135.00 | 135.00 | 128.00 | 130.00 | 961,800 | 0 |
| 17-Feb-2025 | 140.00 | 140.00 | 129.00 | 130.00 | 823,400 | 0 |
| 14-Feb-2025 | 138.00 | 140.00 | 129.00 | 140.00 | 126,300 | 0 |
| 13-Feb-2025 | 141.00 | 141.00 | 135.00 | 138.00 | 123,500 | 0 |
| 12-Feb-2025 | 139.00 | 143.00 | 137.00 | 141.00 | 37,900 | 0 |
| 11-Feb-2025 | 135.00 | 144.00 | 130.00 | 144.00 | 131,900 | 0 |
| 10-Feb-2025 | 138.00 | 146.00 | 136.00 | 139.00 | 159,300 | 0 |
| 07-Feb-2025 | 138.00 | 140.00 | 131.00 | 138.00 | 59,700 | 0 |
| 06-Feb-2025 | 139.00 | 140.00 | 137.00 | 140.00 | 35,100 | 0 |
| 05-Feb-2025 | 138.00 | 147.00 | 135.00 | 139.00 | 762,400 | 0 |
| 04-Feb-2025 | 140.00 | 142.00 | 132.00 | 138.00 | 141,800 | 0 |
| 03-Feb-2025 | 140.00 | 145.00 | 134.00 | 139.00 | 433,500 | 0 |
| 31-Jan-2025 | 145.00 | 147.00 | 139.00 | 140.00 | 214,400 | 0 |
| 30-Jan-2025 | 145.00 | 149.00 | 138.00 | 147.00 | 239,600 | 0 |
| 24-Jan-2025 | 149.00 | 150.00 | 145.00 | 149.00 | 118,200 | 0 |
| 23-Jan-2025 | 145.00 | 150.00 | 144.00 | 149.00 | 90,700 | 0 |
| 22-Jan-2025 | 146.00 | 152.00 | 145.00 | 149.00 | 50,100 | 0 |
| 21-Jan-2025 | 147.00 | 148.00 | 140.00 | 146.00 | 123,500 | 0 |
| 20-Jan-2025 | 148.00 | 148.00 | 148.00 | 148.00 | 4,600 | 0 |
| 17-Jan-2025 | 146.00 | 149.00 | 141.00 | 148.00 | 79,100 | 0 |
| 16-Jan-2025 | 146.00 | 150.00 | 139.00 | 149.00 | 165,000 | 0 |
| 15-Jan-2025 | 148.00 | 153.00 | 146.00 | 149.00 | 114,900 | 0 |
| 14-Jan-2025 | 151.00 | 155.00 | 142.00 | 148.00 | 264,800 | 0 |
| 13-Jan-2025 | 149.00 | 151.00 | 148.00 | 149.00 | 7,800 | 0 |
| 10-Jan-2025 | 148.00 | 149.00 | 143.00 | 149.00 | 211,000 | 0 |
| 09-Jan-2025 | 150.00 | 150.00 | 148.00 | 149.00 | 39,500 | 0 |
| 08-Jan-2025 | 150.00 | 153.00 | 147.00 | 150.00 | 25,500 | 0 |
| 07-Jan-2025 | 153.00 | 153.00 | 148.00 | 150.00 | 124,500 | 0 |
| 06-Jan-2025 | 151.00 | 153.00 | 148.00 | 153.00 | 158,900 | 0 |
| 03-Jan-2025 | 150.00 | 157.00 | 143.00 | 152.00 | 62,200 | 0 |
| 02-Jan-2025 | 151.00 | 151.00 | 147.00 | 150.00 | 205,400 | 0 |
| 30-Dec-2024 | 147.00 | 151.00 | 146.00 | 150.00 | 401,400 | 0 |
| 27-Dec-2024 | 148.00 | 148.00 | 144.00 | 147.00 | 28,800 | 0 |
| 24-Dec-2024 | 130.00 | 155.00 | 130.00 | 148.00 | 118,000 | 0 |
| 23-Dec-2024 | 146.00 | 150.00 | 119.00 | 145.00 | 1,220,300 | 0 |
| 20-Dec-2024 | 148.00 | 148.00 | 129.00 | 146.00 | 3,072,900 | 0 |
| 19-Dec-2024 | 165.00 | 170.00 | 110.00 | 110.00 | 54,200 | 0 |
| 18-Dec-2024 | 168.00 | 172.00 | 165.00 | 165.00 | 22,900 | 0 |
| 17-Dec-2024 | 167.00 | 170.00 | 162.00 | 168.00 | 89,500 | 0 |
| 16-Dec-2024 | 172.00 | 173.00 | 167.00 | 167.00 | 57,900 | 0 |
| 13-Dec-2024 | 170.00 | 170.00 | 166.00 | 166.00 | 15,300 | 0 |
| 12-Dec-2024 | 174.00 | 176.00 | 168.00 | 170.00 | 36,700 | 0 |
| 11-Dec-2024 | 165.00 | 176.00 | 160.00 | 176.00 | 329,700 | 0 |
| 10-Dec-2024 | 163.00 | 168.00 | 162.00 | 168.00 | 81,400 | 0 |
| 09-Dec-2024 | 161.00 | 165.00 | 154.00 | 162.00 | 363,400 | 0 |
| 06-Dec-2024 | 161.00 | 163.00 | 150.00 | 161.00 | 81,100 | 0 |
| 05-Dec-2024 | 164.00 | 166.00 | 154.00 | 161.00 | 156,000 | 0 |
| 04-Dec-2024 | 165.00 | 175.00 | 159.00 | 167.00 | 204,400 | 0 |
| 03-Dec-2024 | 176.00 | 176.00 | 153.00 | 165.00 | 176,700 | 0 |
| 02-Dec-2024 | 171.00 | 177.00 | 167.00 | 168.00 | 45,500 | 0 |
| 29-Nov-2024 | 178.00 | 179.00 | 167.00 | 168.00 | 31,500 | 0 |
| 28-Nov-2024 | 177.00 | 178.00 | 175.00 | 177.00 | 96,200 | 0 |
| 26-Nov-2024 | 174.00 | 177.00 | 170.00 | 176.00 | 89,500 | 0 |
| 25-Nov-2024 | 172.00 | 182.00 | 170.00 | 171.00 | 162,400 | 0 |