| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 284.00 | 286.00 | 270.00 | 282.00 | 5,905,600 | 0 |
| 05-May-2025 | 286.00 | 290.00 | 278.00 | 280.00 | 3,110,600 | 0 |
| 02-May-2025 | 290.00 | 290.00 | 282.00 | 286.00 | 1,645,200 | 0 |
| 30-Apr-2025 | 288.00 | 290.00 | 274.00 | 286.00 | 6,342,300 | 0 |
| 29-Apr-2025 | 302.00 | 302.00 | 280.00 | 284.00 | 3,380,000 | 0 |
| 28-Apr-2025 | 296.00 | 302.00 | 286.00 | 296.00 | 5,035,000 | 0 |
| 25-Apr-2025 | 284.00 | 288.00 | 280.00 | 284.00 | 6,152,700 | 0 |
| 24-Apr-2025 | 282.00 | 282.00 | 278.00 | 280.00 | 4,835,400 | 0 |
| 23-Apr-2025 | 278.00 | 282.00 | 270.00 | 278.00 | 6,555,300 | 0 |
| 22-Apr-2025 | 270.00 | 278.00 | 264.00 | 276.00 | 9,247,300 | 0 |
| 21-Apr-2025 | 266.00 | 272.00 | 260.00 | 270.00 | 9,076,300 | 0 |
| 17-Apr-2025 | 266.00 | 266.00 | 258.00 | 264.00 | 4,487,400 | 0 |
| 16-Apr-2025 | 268.00 | 268.00 | 258.00 | 264.00 | 5,161,900 | 0 |
| 15-Apr-2025 | 266.00 | 266.00 | 256.00 | 264.00 | 10,727,000 | 0 |
| 14-Apr-2025 | 260.00 | 264.00 | 250.00 | 260.00 | 4,566,500 | 0 |
| 11-Apr-2025 | 258.00 | 264.00 | 250.00 | 258.00 | 4,632,400 | 0 |
| 10-Apr-2025 | 250.00 | 262.00 | 248.00 | 256.00 | 4,269,100 | 0 |
| 09-Apr-2025 | 254.00 | 264.00 | 230.00 | 248.00 | 3,703,600 | 0 |
| 08-Apr-2025 | 278.00 | 278.00 | 246.00 | 254.00 | 4,425,100 | 0 |
| 27-Mar-2025 | 280.00 | 290.00 | 272.00 | 288.00 | 15,195,500 | 0 |
| 26-Mar-2025 | 280.00 | 280.00 | 272.00 | 276.00 | 12,099,900 | 0 |
| 25-Mar-2025 | 272.00 | 278.00 | 268.00 | 276.00 | 10,699,600 | 0 |
| 24-Mar-2025 | 272.00 | 272.00 | 260.00 | 268.00 | 11,809,400 | 0 |
| 21-Mar-2025 | 284.00 | 284.00 | 268.00 | 268.00 | 9,854,600 | 0 |
| 20-Mar-2025 | 278.00 | 280.00 | 270.00 | 280.00 | 12,077,200 | 0 |
| 19-Mar-2025 | 274.00 | 276.00 | 266.00 | 274.00 | 11,889,300 | 0 |
| 18-Mar-2025 | 280.00 | 280.00 | 256.00 | 270.00 | 16,150,000 | 0 |
| 17-Mar-2025 | 278.00 | 280.00 | 268.00 | 276.00 | 9,547,200 | 0 |
| 14-Mar-2025 | 284.00 | 286.00 | 272.00 | 276.00 | 10,123,100 | 0 |
| 13-Mar-2025 | 280.00 | 286.00 | 272.00 | 280.00 | 17,246,800 | 0 |
| 12-Mar-2025 | 272.00 | 276.00 | 266.00 | 276.00 | 17,847,500 | 0 |
| 11-Mar-2025 | 280.00 | 280.00 | 262.00 | 272.00 | 12,046,400 | 0 |
| 10-Mar-2025 | 290.00 | 290.00 | 268.00 | 280.00 | 17,404,300 | 0 |
| 07-Mar-2025 | 298.00 | 298.00 | 278.00 | 280.00 | 13,245,000 | 0 |
| 06-Mar-2025 | 296.00 | 300.00 | 290.00 | 296.00 | 12,890,300 | 0 |
| 05-Mar-2025 | 296.00 | 296.00 | 288.00 | 294.00 | 9,975,300 | 0 |
| 04-Mar-2025 | 298.00 | 300.00 | 284.00 | 292.00 | 13,087,200 | 0 |
| 03-Mar-2025 | 296.00 | 302.00 | 294.00 | 296.00 | 11,623,300 | 0 |
| 28-Feb-2025 | 302.00 | 304.00 | 290.00 | 294.00 | 14,282,900 | 0 |
| 27-Feb-2025 | 306.00 | 308.00 | 292.00 | 300.00 | 11,567,400 | 0 |
| 26-Feb-2025 | 304.00 | 306.00 | 296.00 | 304.00 | 10,611,900 | 0 |
| 25-Feb-2025 | 308.00 | 308.00 | 296.00 | 300.00 | 8,688,800 | 0 |
| 24-Feb-2025 | 318.00 | 320.00 | 300.00 | 308.00 | 11,747,000 | 0 |
| 21-Feb-2025 | 314.00 | 318.00 | 310.00 | 316.00 | 12,415,200 | 0 |
| 20-Feb-2025 | 314.00 | 318.00 | 310.00 | 312.00 | 9,276,700 | 0 |
| 19-Feb-2025 | 316.00 | 322.00 | 306.00 | 310.00 | 16,532,400 | 0 |
| 18-Feb-2025 | 302.00 | 320.00 | 296.00 | 310.00 | 27,779,200 | 0 |
| 17-Feb-2025 | 300.00 | 308.00 | 296.00 | 300.00 | 14,864,200 | 0 |
| 14-Feb-2025 | 286.00 | 296.00 | 286.00 | 296.00 | 14,754,000 | 0 |
| 13-Feb-2025 | 286.00 | 290.00 | 282.00 | 284.00 | 13,127,500 | 0 |
| 12-Feb-2025 | 282.00 | 286.00 | 276.00 | 282.00 | 11,761,000 | 0 |
| 11-Feb-2025 | 280.00 | 288.00 | 276.00 | 278.00 | 9,663,800 | 0 |
| 10-Feb-2025 | 286.00 | 288.00 | 274.00 | 278.00 | 9,508,000 | 0 |
| 07-Feb-2025 | 288.00 | 290.00 | 280.00 | 286.00 | 9,965,600 | 0 |
| 06-Feb-2025 | 294.00 | 298.00 | 286.00 | 288.00 | 9,613,300 | 0 |
| 05-Feb-2025 | 300.00 | 302.00 | 288.00 | 292.00 | 11,064,600 | 0 |
| 04-Feb-2025 | 290.00 | 300.00 | 286.00 | 300.00 | 12,593,200 | 0 |
| 03-Feb-2025 | 290.00 | 296.00 | 282.00 | 290.00 | 9,442,100 | 0 |
| 31-Jan-2025 | 290.00 | 294.00 | 288.00 | 292.00 | 10,417,600 | 0 |
| 30-Jan-2025 | 288.00 | 294.00 | 288.00 | 290.00 | 12,869,200 | 0 |
| 24-Jan-2025 | 290.00 | 294.00 | 284.00 | 288.00 | 10,168,200 | 0 |
| 23-Jan-2025 | 284.00 | 302.00 | 284.00 | 288.00 | 12,505,000 | 0 |
| 22-Jan-2025 | 280.00 | 300.00 | 278.00 | 284.00 | 11,715,500 | 0 |
| 21-Jan-2025 | 278.00 | 280.00 | 272.00 | 278.00 | 9,516,400 | 0 |
| 20-Jan-2025 | 276.00 | 278.00 | 270.00 | 278.00 | 14,358,100 | 0 |
| 17-Jan-2025 | 276.00 | 280.00 | 266.00 | 276.00 | 13,038,000 | 0 |
| 16-Jan-2025 | 288.00 | 288.00 | 270.00 | 276.00 | 11,348,400 | 0 |
| 15-Jan-2025 | 272.00 | 282.00 | 268.00 | 276.00 | 15,363,300 | 0 |
| 14-Jan-2025 | 270.00 | 274.00 | 266.00 | 272.00 | 12,045,700 | 0 |
| 13-Jan-2025 | 272.00 | 278.00 | 268.00 | 270.00 | 9,163,100 | 0 |
| 10-Jan-2025 | 270.00 | 280.00 | 268.00 | 272.00 | 9,210,300 | 0 |
| 09-Jan-2025 | 274.00 | 274.00 | 256.00 | 270.00 | 10,554,900 | 0 |
| 08-Jan-2025 | 280.00 | 286.00 | 270.00 | 270.00 | 14,779,300 | 0 |
| 07-Jan-2025 | 276.00 | 280.00 | 268.00 | 278.00 | 12,888,200 | 0 |
| 06-Jan-2025 | 284.00 | 294.00 | 266.00 | 276.00 | 11,982,700 | 0 |
| 03-Jan-2025 | 290.00 | 298.00 | 276.00 | 284.00 | 9,958,500 | 0 |
| 02-Jan-2025 | 240.00 | 336.00 | 220.00 | 286.00 | 18,225,700 | 0 |
| 30-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 27-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 24-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 23-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 20-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 19-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 18-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 17-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 16-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 13-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 12-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 11-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 10-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 09-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 06-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 05-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 04-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 03-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 02-Dec-2024 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 29-Nov-2024 | 240.00 | 276.00 | 226.00 | 276.00 | 136,206,600 | 0 |
| 28-Nov-2024 | 238.00 | 270.00 | 208.00 | 246.00 | 110,695,800 | 0 |
| 26-Nov-2024 | 244.00 | 252.00 | 228.00 | 240.00 | 68,930,200 | 0 |
| 25-Nov-2024 | 236.00 | 250.00 | 234.00 | 244.00 | 82,725,200 | 0 |