| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 785.00 | 785.00 | 770.00 | 780.00 | 652,500 | 0 |
| 05-May-2025 | 790.00 | 790.00 | 775.00 | 780.00 | 527,100 | 0 |
| 02-May-2025 | 785.00 | 795.00 | 775.00 | 785.00 | 535,400 | 0 |
| 30-Apr-2025 | 750.00 | 800.00 | 745.00 | 780.00 | 2,131,400 | 0 |
| 29-Apr-2025 | 750.00 | 760.00 | 740.00 | 745.00 | 396,000 | 0 |
| 28-Apr-2025 | 745.00 | 760.00 | 740.00 | 740.00 | 832,800 | 0 |
| 25-Apr-2025 | 750.00 | 755.00 | 740.00 | 745.00 | 529,700 | 0 |
| 24-Apr-2025 | 740.00 | 760.00 | 740.00 | 750.00 | 729,100 | 0 |
| 23-Apr-2025 | 750.00 | 750.00 | 740.00 | 745.00 | 437,700 | 0 |
| 22-Apr-2025 | 760.00 | 765.00 | 740.00 | 750.00 | 1,647,300 | 0 |
| 21-Apr-2025 | 735.00 | 760.00 | 725.00 | 760.00 | 1,056,000 | 0 |
| 17-Apr-2025 | 735.00 | 745.00 | 725.00 | 735.00 | 356,300 | 0 |
| 16-Apr-2025 | 705.00 | 735.00 | 695.00 | 735.00 | 446,800 | 0 |
| 15-Apr-2025 | 705.00 | 710.00 | 700.00 | 710.00 | 377,300 | 0 |
| 14-Apr-2025 | 690.00 | 715.00 | 665.00 | 705.00 | 704,100 | 0 |
| 11-Apr-2025 | 695.00 | 695.00 | 685.00 | 690.00 | 166,400 | 0 |
| 10-Apr-2025 | 695.00 | 710.00 | 685.00 | 700.00 | 490,700 | 0 |
| 09-Apr-2025 | 675.00 | 695.00 | 675.00 | 695.00 | 122,500 | 0 |
| 08-Apr-2025 | 700.00 | 700.00 | 655.00 | 675.00 | 330,400 | 0 |
| 27-Mar-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 415,500 | 0 |
| 26-Mar-2025 | 735.00 | 770.00 | 735.00 | 770.00 | 692,600 | 0 |
| 25-Mar-2025 | 730.00 | 770.00 | 710.00 | 765.00 | 442,400 | 0 |
| 24-Mar-2025 | 745.00 | 745.00 | 720.00 | 740.00 | 267,900 | 0 |
| 21-Mar-2025 | 760.00 | 760.00 | 725.00 | 745.00 | 115,000 | 0 |
| 20-Mar-2025 | 720.00 | 775.00 | 720.00 | 760.00 | 531,500 | 0 |
| 19-Mar-2025 | 715.00 | 725.00 | 705.00 | 720.00 | 175,400 | 0 |
| 18-Mar-2025 | 755.00 | 755.00 | 680.00 | 715.00 | 283,900 | 0 |
| 17-Mar-2025 | 760.00 | 760.00 | 735.00 | 755.00 | 200,500 | 0 |
| 14-Mar-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 332,600 | 0 |
| 13-Mar-2025 | 770.00 | 770.00 | 745.00 | 770.00 | 309,100 | 0 |
| 12-Mar-2025 | 780.00 | 785.00 | 765.00 | 770.00 | 125,000 | 0 |
| 11-Mar-2025 | 790.00 | 790.00 | 750.00 | 780.00 | 668,700 | 0 |
| 10-Mar-2025 | 750.00 | 795.00 | 735.00 | 790.00 | 715,900 | 0 |
| 07-Mar-2025 | 740.00 | 765.00 | 715.00 | 750.00 | 594,000 | 0 |
| 06-Mar-2025 | 690.00 | 745.00 | 680.00 | 745.00 | 578,600 | 0 |
| 05-Mar-2025 | 660.00 | 715.00 | 660.00 | 690.00 | 554,200 | 0 |
| 04-Mar-2025 | 695.00 | 700.00 | 660.00 | 660.00 | 566,400 | 0 |
| 03-Mar-2025 | 660.00 | 700.00 | 660.00 | 690.00 | 1,242,400 | 0 |
| 28-Feb-2025 | 680.00 | 690.00 | 660.00 | 660.00 | 182,000 | 0 |
| 27-Feb-2025 | 680.00 | 700.00 | 655.00 | 695.00 | 579,000 | 0 |
| 26-Feb-2025 | 700.00 | 700.00 | 675.00 | 685.00 | 265,900 | 0 |
| 25-Feb-2025 | 705.00 | 705.00 | 670.00 | 700.00 | 503,700 | 0 |
| 24-Feb-2025 | 705.00 | 710.00 | 690.00 | 705.00 | 347,600 | 0 |
| 21-Feb-2025 | 720.00 | 720.00 | 695.00 | 705.00 | 148,400 | 0 |
| 20-Feb-2025 | 720.00 | 725.00 | 700.00 | 720.00 | 159,400 | 0 |
| 19-Feb-2025 | 750.00 | 750.00 | 710.00 | 720.00 | 328,000 | 0 |
| 18-Feb-2025 | 710.00 | 720.00 | 710.00 | 720.00 | 55,300 | 0 |
| 17-Feb-2025 | 710.00 | 730.00 | 710.00 | 720.00 | 148,900 | 0 |
| 14-Feb-2025 | 705.00 | 710.00 | 700.00 | 710.00 | 132,500 | 0 |
| 13-Feb-2025 | 710.00 | 725.00 | 695.00 | 710.00 | 363,900 | 0 |
| 12-Feb-2025 | 715.00 | 725.00 | 705.00 | 710.00 | 340,000 | 0 |
| 11-Feb-2025 | 740.00 | 750.00 | 705.00 | 715.00 | 357,300 | 0 |
| 10-Feb-2025 | 750.00 | 765.00 | 740.00 | 740.00 | 160,200 | 0 |
| 07-Feb-2025 | 770.00 | 770.00 | 740.00 | 750.00 | 242,000 | 0 |
| 06-Feb-2025 | 770.00 | 770.00 | 750.00 | 770.00 | 293,400 | 0 |
| 05-Feb-2025 | 770.00 | 770.00 | 760.00 | 770.00 | 181,200 | 0 |
| 04-Feb-2025 | 750.00 | 775.00 | 735.00 | 770.00 | 765,200 | 0 |
| 03-Feb-2025 | 770.00 | 775.00 | 750.00 | 750.00 | 376,400 | 0 |
| 31-Jan-2025 | 770.00 | 775.00 | 760.00 | 770.00 | 254,700 | 0 |
| 30-Jan-2025 | 775.00 | 775.00 | 760.00 | 770.00 | 315,500 | 0 |
| 24-Jan-2025 | 775.00 | 775.00 | 760.00 | 775.00 | 424,900 | 0 |
| 23-Jan-2025 | 780.00 | 780.00 | 770.00 | 775.00 | 309,900 | 0 |
| 22-Jan-2025 | 770.00 | 790.00 | 770.00 | 780.00 | 1,101,300 | 0 |
| 21-Jan-2025 | 795.00 | 795.00 | 760.00 | 770.00 | 749,100 | 0 |
| 20-Jan-2025 | 830.00 | 830.00 | 790.00 | 795.00 | 736,800 | 0 |
| 17-Jan-2025 | 820.00 | 845.00 | 795.00 | 830.00 | 1,862,000 | 0 |
| 16-Jan-2025 | 790.00 | 820.00 | 785.00 | 815.00 | 864,700 | 0 |
| 15-Jan-2025 | 780.00 | 800.00 | 780.00 | 790.00 | 256,200 | 0 |
| 14-Jan-2025 | 790.00 | 800.00 | 780.00 | 780.00 | 490,500 | 0 |
| 13-Jan-2025 | 800.00 | 800.00 | 770.00 | 785.00 | 472,200 | 0 |
| 10-Jan-2025 | 800.00 | 805.00 | 795.00 | 800.00 | 199,400 | 0 |
| 09-Jan-2025 | 805.00 | 805.00 | 790.00 | 800.00 | 302,000 | 0 |
| 08-Jan-2025 | 805.00 | 805.00 | 795.00 | 805.00 | 172,600 | 0 |
| 07-Jan-2025 | 805.00 | 810.00 | 795.00 | 805.00 | 218,300 | 0 |
| 06-Jan-2025 | 795.00 | 805.00 | 795.00 | 805.00 | 449,800 | 0 |
| 03-Jan-2025 | 790.00 | 800.00 | 785.00 | 795.00 | 232,500 | 0 |
| 02-Jan-2025 | 785.00 | 790.00 | 775.00 | 790.00 | 108,900 | 0 |
| 30-Dec-2024 | 775.00 | 785.00 | 775.00 | 785.00 | 34,700 | 0 |
| 27-Dec-2024 | 790.00 | 790.00 | 765.00 | 780.00 | 112,900 | 0 |
| 24-Dec-2024 | 785.00 | 795.00 | 785.00 | 790.00 | 213,000 | 0 |
| 23-Dec-2024 | 800.00 | 800.00 | 785.00 | 785.00 | 540,700 | 0 |
| 20-Dec-2024 | 810.00 | 810.00 | 790.00 | 800.00 | 512,700 | 0 |
| 19-Dec-2024 | 825.00 | 825.00 | 795.00 | 810.00 | 135,800 | 0 |
| 18-Dec-2024 | 835.00 | 850.00 | 810.00 | 825.00 | 627,200 | 0 |
| 17-Dec-2024 | 805.00 | 840.00 | 780.00 | 835.00 | 745,300 | 0 |
| 16-Dec-2024 | 825.00 | 825.00 | 800.00 | 805.00 | 534,200 | 0 |
| 13-Dec-2024 | 820.00 | 835.00 | 815.00 | 825.00 | 1,267,600 | 0 |
| 12-Dec-2024 | 790.00 | 805.00 | 785.00 | 805.00 | 470,100 | 0 |
| 11-Dec-2024 | 780.00 | 790.00 | 770.00 | 790.00 | 2,761,500 | 0 |
| 10-Dec-2024 | 785.00 | 785.00 | 770.00 | 780.00 | 244,900 | 0 |
| 09-Dec-2024 | 780.00 | 785.00 | 770.00 | 785.00 | 2,838,400 | 0 |
| 06-Dec-2024 | 810.00 | 810.00 | 780.00 | 780.00 | 406,200 | 0 |
| 05-Dec-2024 | 815.00 | 815.00 | 795.00 | 810.00 | 162,800 | 0 |
| 04-Dec-2024 | 825.00 | 830.00 | 810.00 | 815.00 | 347,300 | 0 |
| 03-Dec-2024 | 830.00 | 835.00 | 825.00 | 825.00 | 192,400 | 0 |
| 02-Dec-2024 | 825.00 | 860.00 | 790.00 | 830.00 | 2,473,500 | 0 |
| 29-Nov-2024 | 840.00 | 840.00 | 825.00 | 825.00 | 743,700 | 0 |
| 28-Nov-2024 | 880.00 | 890.00 | 830.00 | 840.00 | 1,505,300 | 0 |
| 26-Nov-2024 | 900.00 | 900.00 | 880.00 | 880.00 | 720,000 | 0 |
| 25-Nov-2024 | 900.00 | 925.00 | 875.00 | 900.00 | 2,614,500 | 0 |