| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 342.00 | 370.00 | 334.00 | 350.00 | 1,713,200 | 0 |
| 05-May-2025 | 312.00 | 330.00 | 312.00 | 328.00 | 929,300 | 0 |
| 02-May-2025 | 314.00 | 316.00 | 308.00 | 312.00 | 538,600 | 0 |
| 30-Apr-2025 | 318.00 | 318.00 | 302.00 | 308.00 | 260,500 | 0 |
| 29-Apr-2025 | 310.00 | 316.00 | 304.00 | 308.00 | 607,800 | 0 |
| 28-Apr-2025 | 290.00 | 310.00 | 290.00 | 308.00 | 1,324,000 | 0 |
| 25-Apr-2025 | 284.00 | 290.00 | 280.00 | 290.00 | 289,900 | 0 |
| 24-Apr-2025 | 282.00 | 286.00 | 282.00 | 284.00 | 222,400 | 0 |
| 23-Apr-2025 | 280.00 | 284.00 | 278.00 | 282.00 | 270,300 | 0 |
| 22-Apr-2025 | 276.00 | 282.00 | 276.00 | 280.00 | 214,900 | 0 |
| 21-Apr-2025 | 280.00 | 282.00 | 276.00 | 276.00 | 204,900 | 0 |
| 17-Apr-2025 | 276.00 | 284.00 | 276.00 | 284.00 | 200,400 | 0 |
| 16-Apr-2025 | 278.00 | 282.00 | 278.00 | 282.00 | 302,300 | 0 |
| 15-Apr-2025 | 282.00 | 286.00 | 282.00 | 282.00 | 180,100 | 0 |
| 14-Apr-2025 | 280.00 | 284.00 | 278.00 | 282.00 | 157,700 | 0 |
| 11-Apr-2025 | 278.00 | 282.00 | 278.00 | 280.00 | 86,400 | 0 |
| 10-Apr-2025 | 286.00 | 286.00 | 278.00 | 278.00 | 314,100 | 0 |
| 09-Apr-2025 | 276.00 | 276.00 | 270.00 | 272.00 | 209,300 | 0 |
| 08-Apr-2025 | 280.00 | 280.00 | 260.00 | 272.00 | 347,100 | 0 |
| 27-Mar-2025 | 280.00 | 292.00 | 266.00 | 292.00 | 854,300 | 0 |
| 26-Mar-2025 | 282.00 | 284.00 | 282.00 | 282.00 | 311,100 | 0 |
| 25-Mar-2025 | 268.00 | 282.00 | 260.00 | 282.00 | 1,601,300 | 0 |
| 24-Mar-2025 | 290.00 | 290.00 | 264.00 | 266.00 | 568,400 | 0 |
| 21-Mar-2025 | 262.00 | 296.00 | 254.00 | 290.00 | 1,232,800 | 0 |
| 20-Mar-2025 | 266.00 | 270.00 | 262.00 | 262.00 | 389,900 | 0 |
| 19-Mar-2025 | 268.00 | 278.00 | 256.00 | 264.00 | 615,300 | 0 |
| 18-Mar-2025 | 274.00 | 276.00 | 252.00 | 270.00 | 241,900 | 0 |
| 17-Mar-2025 | 276.00 | 282.00 | 270.00 | 272.00 | 503,800 | 0 |
| 14-Mar-2025 | 280.00 | 284.00 | 272.00 | 276.00 | 249,300 | 0 |
| 13-Mar-2025 | 286.00 | 286.00 | 280.00 | 280.00 | 203,100 | 0 |
| 12-Mar-2025 | 286.00 | 288.00 | 280.00 | 286.00 | 1,044,000 | 0 |
| 11-Mar-2025 | 286.00 | 290.00 | 282.00 | 286.00 | 453,100 | 0 |
| 10-Mar-2025 | 290.00 | 290.00 | 284.00 | 288.00 | 241,200 | 0 |
| 07-Mar-2025 | 292.00 | 294.00 | 286.00 | 288.00 | 286,700 | 0 |
| 06-Mar-2025 | 286.00 | 292.00 | 286.00 | 292.00 | 345,200 | 0 |
| 05-Mar-2025 | 286.00 | 292.00 | 286.00 | 286.00 | 380,400 | 0 |
| 04-Mar-2025 | 288.00 | 290.00 | 286.00 | 288.00 | 313,700 | 0 |
| 03-Mar-2025 | 290.00 | 298.00 | 284.00 | 288.00 | 678,000 | 0 |
| 28-Feb-2025 | 302.00 | 308.00 | 286.00 | 294.00 | 894,200 | 0 |
| 27-Feb-2025 | 276.00 | 306.00 | 272.00 | 302.00 | 3,851,100 | 0 |
| 26-Feb-2025 | 294.00 | 294.00 | 276.00 | 276.00 | 1,952,100 | 0 |
| 25-Feb-2025 | 294.00 | 294.00 | 290.00 | 294.00 | 316,200 | 0 |
| 24-Feb-2025 | 300.00 | 302.00 | 294.00 | 294.00 | 418,300 | 0 |
| 21-Feb-2025 | 296.00 | 302.00 | 286.00 | 300.00 | 1,037,500 | 0 |
| 20-Feb-2025 | 302.00 | 302.00 | 294.00 | 296.00 | 227,900 | 0 |
| 19-Feb-2025 | 294.00 | 302.00 | 294.00 | 302.00 | 476,900 | 0 |
| 18-Feb-2025 | 294.00 | 296.00 | 290.00 | 292.00 | 233,800 | 0 |
| 17-Feb-2025 | 294.00 | 294.00 | 286.00 | 292.00 | 345,500 | 0 |
| 14-Feb-2025 | 298.00 | 298.00 | 288.00 | 294.00 | 345,900 | 0 |
| 13-Feb-2025 | 292.00 | 306.00 | 288.00 | 296.00 | 455,000 | 0 |
| 12-Feb-2025 | 288.00 | 314.00 | 284.00 | 292.00 | 575,200 | 0 |
| 11-Feb-2025 | 290.00 | 292.00 | 284.00 | 288.00 | 286,400 | 0 |
| 10-Feb-2025 | 282.00 | 292.00 | 282.00 | 290.00 | 476,000 | 0 |
| 07-Feb-2025 | 290.00 | 290.00 | 272.00 | 282.00 | 333,000 | 0 |
| 06-Feb-2025 | 304.00 | 304.00 | 290.00 | 290.00 | 400,800 | 0 |
| 05-Feb-2025 | 298.00 | 304.00 | 298.00 | 300.00 | 726,400 | 0 |
| 04-Feb-2025 | 302.00 | 302.00 | 290.00 | 298.00 | 437,600 | 0 |
| 03-Feb-2025 | 308.00 | 310.00 | 300.00 | 302.00 | 304,600 | 0 |
| 31-Jan-2025 | 304.00 | 310.00 | 304.00 | 308.00 | 350,200 | 0 |
| 30-Jan-2025 | 306.00 | 308.00 | 300.00 | 306.00 | 283,100 | 0 |
| 24-Jan-2025 | 310.00 | 310.00 | 304.00 | 306.00 | 521,600 | 0 |
| 23-Jan-2025 | 310.00 | 312.00 | 308.00 | 310.00 | 445,900 | 0 |
| 22-Jan-2025 | 302.00 | 312.00 | 302.00 | 308.00 | 1,361,400 | 0 |
| 21-Jan-2025 | 292.00 | 302.00 | 284.00 | 300.00 | 1,331,200 | 0 |
| 20-Jan-2025 | 292.00 | 294.00 | 286.00 | 292.00 | 271,700 | 0 |
| 17-Jan-2025 | 286.00 | 292.00 | 286.00 | 290.00 | 306,400 | 0 |
| 16-Jan-2025 | 298.00 | 298.00 | 276.00 | 286.00 | 677,300 | 0 |
| 15-Jan-2025 | 288.00 | 296.00 | 284.00 | 294.00 | 994,600 | 0 |
| 14-Jan-2025 | 268.00 | 298.00 | 260.00 | 290.00 | 1,313,800 | 0 |
| 13-Jan-2025 | 280.00 | 294.00 | 256.00 | 268.00 | 3,294,500 | 0 |
| 10-Jan-2025 | 284.00 | 288.00 | 266.00 | 280.00 | 648,800 | 0 |
| 09-Jan-2025 | 294.00 | 294.00 | 288.00 | 290.00 | 699,800 | 0 |
| 08-Jan-2025 | 290.00 | 292.00 | 288.00 | 292.00 | 1,256,200 | 0 |
| 07-Jan-2025 | 290.00 | 292.00 | 286.00 | 290.00 | 646,000 | 0 |
| 06-Jan-2025 | 290.00 | 290.00 | 282.00 | 290.00 | 518,600 | 0 |
| 03-Jan-2025 | 294.00 | 298.00 | 286.00 | 288.00 | 403,000 | 0 |
| 02-Jan-2025 | 280.00 | 292.00 | 278.00 | 292.00 | 1,795,600 | 0 |
| 30-Dec-2024 | 296.00 | 296.00 | 274.00 | 280.00 | 597,500 | 0 |
| 27-Dec-2024 | 280.00 | 292.00 | 278.00 | 288.00 | 829,600 | 0 |
| 24-Dec-2024 | 272.00 | 282.00 | 262.00 | 278.00 | 922,200 | 0 |
| 23-Dec-2024 | 270.00 | 286.00 | 270.00 | 272.00 | 681,900 | 0 |
| 20-Dec-2024 | 266.00 | 274.00 | 264.00 | 270.00 | 785,600 | 0 |
| 19-Dec-2024 | 270.00 | 280.00 | 260.00 | 266.00 | 1,142,700 | 0 |
| 18-Dec-2024 | 282.00 | 284.00 | 262.00 | 270.00 | 1,026,700 | 0 |
| 17-Dec-2024 | 280.00 | 286.00 | 260.00 | 280.00 | 2,674,100 | 0 |
| 16-Dec-2024 | 278.00 | 322.00 | 272.00 | 278.00 | 20,907,000 | 0 |
| 13-Dec-2024 | 256.00 | 278.00 | 256.00 | 270.00 | 9,199,000 | 0 |
| 12-Dec-2024 | 256.00 | 258.00 | 250.00 | 256.00 | 1,236,200 | 0 |
| 11-Dec-2024 | 258.00 | 260.00 | 250.00 | 260.00 | 893,400 | 0 |
| 10-Dec-2024 | 254.00 | 258.00 | 248.00 | 258.00 | 1,280,400 | 0 |
| 09-Dec-2024 | 254.00 | 254.00 | 242.00 | 252.00 | 629,000 | 0 |
| 06-Dec-2024 | 254.00 | 262.00 | 248.00 | 250.00 | 627,500 | 0 |
| 05-Dec-2024 | 246.00 | 252.00 | 246.00 | 248.00 | 734,700 | 0 |
| 04-Dec-2024 | 254.00 | 256.00 | 246.00 | 246.00 | 330,000 | 0 |
| 03-Dec-2024 | 250.00 | 256.00 | 248.00 | 250.00 | 1,004,300 | 0 |
| 02-Dec-2024 | 254.00 | 260.00 | 248.00 | 250.00 | 893,400 | 0 |
| 29-Nov-2024 | 258.00 | 262.00 | 252.00 | 254.00 | 639,400 | 0 |
| 28-Nov-2024 | 250.00 | 262.00 | 248.00 | 258.00 | 1,989,700 | 0 |
| 26-Nov-2024 | 250.00 | 252.00 | 248.00 | 250.00 | 530,800 | 0 |
| 25-Nov-2024 | 244.00 | 250.00 | 244.00 | 250.00 | 270,500 | 0 |