| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 150.00 | 150.00 | 148.00 | 150.00 | 835,900 | 0 |
| 05-May-2025 | 150.00 | 150.00 | 148.00 | 149.00 | 153,900 | 0 |
| 02-May-2025 | 148.00 | 150.00 | 147.00 | 148.00 | 333,700 | 0 |
| 30-Apr-2025 | 150.00 | 160.00 | 147.00 | 148.00 | 2,230,200 | 0 |
| 29-Apr-2025 | 149.00 | 160.00 | 148.00 | 150.00 | 3,997,700 | 0 |
| 28-Apr-2025 | 149.00 | 150.00 | 147.00 | 148.00 | 619,600 | 0 |
| 25-Apr-2025 | 149.00 | 151.00 | 146.00 | 148.00 | 1,092,200 | 0 |
| 24-Apr-2025 | 144.00 | 150.00 | 143.00 | 147.00 | 1,526,100 | 0 |
| 23-Apr-2025 | 144.00 | 149.00 | 140.00 | 144.00 | 2,790,200 | 0 |
| 22-Apr-2025 | 135.00 | 150.00 | 134.00 | 142.00 | 4,799,600 | 0 |
| 21-Apr-2025 | 137.00 | 174.00 | 133.00 | 135.00 | 14,233,200 | 0 |
| 17-Apr-2025 | 132.00 | 140.00 | 132.00 | 138.00 | 486,200 | 0 |
| 16-Apr-2025 | 133.00 | 135.00 | 130.00 | 134.00 | 111,200 | 0 |
| 15-Apr-2025 | 129.00 | 135.00 | 129.00 | 131.00 | 133,600 | 0 |
| 14-Apr-2025 | 132.00 | 135.00 | 127.00 | 132.00 | 616,200 | 0 |
| 11-Apr-2025 | 131.00 | 137.00 | 128.00 | 133.00 | 472,900 | 0 |
| 10-Apr-2025 | 130.00 | 132.00 | 128.00 | 131.00 | 296,700 | 0 |
| 09-Apr-2025 | 128.00 | 132.00 | 128.00 | 130.00 | 193,600 | 0 |
| 08-Apr-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 1,038,600 | 0 |
| 27-Mar-2025 | 130.00 | 134.00 | 129.00 | 132.00 | 65,600 | 0 |
| 26-Mar-2025 | 130.00 | 133.00 | 129.00 | 131.00 | 156,500 | 0 |
| 25-Mar-2025 | 132.00 | 136.00 | 131.00 | 132.00 | 72,000 | 0 |
| 24-Mar-2025 | 130.00 | 133.00 | 128.00 | 132.00 | 692,000 | 0 |
| 21-Mar-2025 | 130.00 | 132.00 | 129.00 | 130.00 | 122,500 | 0 |
| 20-Mar-2025 | 131.00 | 133.00 | 131.00 | 132.00 | 68,400 | 0 |
| 19-Mar-2025 | 132.00 | 133.00 | 130.00 | 133.00 | 90,700 | 0 |
| 18-Mar-2025 | 133.00 | 133.00 | 128.00 | 132.00 | 255,400 | 0 |
| 17-Mar-2025 | 130.00 | 133.00 | 128.00 | 133.00 | 88,100 | 0 |
| 14-Mar-2025 | 131.00 | 131.00 | 128.00 | 131.00 | 288,600 | 0 |
| 13-Mar-2025 | 132.00 | 132.00 | 130.00 | 131.00 | 41,600 | 0 |
| 12-Mar-2025 | 133.00 | 133.00 | 128.00 | 131.00 | 475,900 | 0 |
| 11-Mar-2025 | 130.00 | 133.00 | 128.00 | 133.00 | 491,000 | 0 |
| 10-Mar-2025 | 131.00 | 136.00 | 129.00 | 131.00 | 303,100 | 0 |
| 07-Mar-2025 | 130.00 | 137.00 | 129.00 | 129.00 | 286,800 | 0 |
| 06-Mar-2025 | 128.00 | 131.00 | 128.00 | 131.00 | 134,500 | 0 |
| 05-Mar-2025 | 129.00 | 131.00 | 128.00 | 129.00 | 275,900 | 0 |
| 04-Mar-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 251,600 | 0 |
| 03-Mar-2025 | 130.00 | 138.00 | 128.00 | 130.00 | 251,300 | 0 |
| 28-Feb-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 328,400 | 0 |
| 27-Feb-2025 | 130.00 | 133.00 | 128.00 | 130.00 | 1,226,900 | 0 |
| 26-Feb-2025 | 131.00 | 132.00 | 130.00 | 130.00 | 173,900 | 0 |
| 25-Feb-2025 | 132.00 | 132.00 | 130.00 | 131.00 | 230,300 | 0 |
| 24-Feb-2025 | 132.00 | 133.00 | 130.00 | 132.00 | 441,800 | 0 |
| 21-Feb-2025 | 134.00 | 134.00 | 129.00 | 132.00 | 115,400 | 0 |
| 20-Feb-2025 | 131.00 | 134.00 | 131.00 | 133.00 | 62,600 | 0 |
| 19-Feb-2025 | 135.00 | 138.00 | 129.00 | 133.00 | 1,814,900 | 0 |
| 18-Feb-2025 | 131.00 | 135.00 | 130.00 | 134.00 | 826,300 | 0 |
| 17-Feb-2025 | 130.00 | 131.00 | 128.00 | 131.00 | 67,400 | 0 |
| 14-Feb-2025 | 129.00 | 131.00 | 128.00 | 129.00 | 491,200 | 0 |
| 13-Feb-2025 | 128.00 | 131.00 | 128.00 | 128.00 | 435,500 | 0 |
| 12-Feb-2025 | 128.00 | 130.00 | 128.00 | 130.00 | 90,900 | 0 |
| 11-Feb-2025 | 128.00 | 131.00 | 127.00 | 128.00 | 681,700 | 0 |
| 10-Feb-2025 | 129.00 | 130.00 | 127.00 | 128.00 | 1,101,100 | 0 |
| 07-Feb-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 191,100 | 0 |
| 06-Feb-2025 | 129.00 | 131.00 | 128.00 | 130.00 | 194,800 | 0 |
| 05-Feb-2025 | 129.00 | 130.00 | 129.00 | 130.00 | 105,000 | 0 |
| 04-Feb-2025 | 128.00 | 129.00 | 128.00 | 129.00 | 25,000 | 0 |
| 03-Feb-2025 | 129.00 | 130.00 | 127.00 | 129.00 | 326,900 | 0 |
| 31-Jan-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 161,700 | 0 |
| 30-Jan-2025 | 128.00 | 133.00 | 127.00 | 130.00 | 205,200 | 0 |
| 24-Jan-2025 | 129.00 | 129.00 | 128.00 | 129.00 | 113,700 | 0 |
| 23-Jan-2025 | 129.00 | 130.00 | 128.00 | 128.00 | 184,200 | 0 |
| 22-Jan-2025 | 128.00 | 129.00 | 128.00 | 129.00 | 45,800 | 0 |
| 21-Jan-2025 | 128.00 | 130.00 | 128.00 | 130.00 | 40,600 | 0 |
| 20-Jan-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 225,400 | 0 |
| 17-Jan-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 802,900 | 0 |
| 16-Jan-2025 | 129.00 | 130.00 | 128.00 | 130.00 | 263,700 | 0 |
| 15-Jan-2025 | 130.00 | 130.00 | 128.00 | 130.00 | 264,400 | 0 |
| 14-Jan-2025 | 128.00 | 130.00 | 127.00 | 128.00 | 411,000 | 0 |
| 13-Jan-2025 | 128.00 | 130.00 | 126.00 | 130.00 | 886,200 | 0 |
| 10-Jan-2025 | 130.00 | 130.00 | 128.00 | 128.00 | 76,600 | 0 |
| 09-Jan-2025 | 128.00 | 130.00 | 128.00 | 130.00 | 64,400 | 0 |
| 08-Jan-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 90,600 | 0 |
| 07-Jan-2025 | 130.00 | 130.00 | 128.00 | 129.00 | 65,100 | 0 |
| 06-Jan-2025 | 128.00 | 130.00 | 128.00 | 130.00 | 94,300 | 0 |
| 03-Jan-2025 | 129.00 | 130.00 | 129.00 | 129.00 | 43,700 | 0 |
| 02-Jan-2025 | 129.00 | 129.00 | 127.00 | 127.00 | 524,500 | 0 |
| 30-Dec-2024 | 129.00 | 129.00 | 127.00 | 128.00 | 98,800 | 0 |
| 27-Dec-2024 | 128.00 | 129.00 | 127.00 | 127.00 | 389,200 | 0 |
| 24-Dec-2024 | 129.00 | 129.00 | 127.00 | 128.00 | 270,300 | 0 |
| 23-Dec-2024 | 129.00 | 129.00 | 126.00 | 129.00 | 606,300 | 0 |
| 20-Dec-2024 | 130.00 | 130.00 | 128.00 | 129.00 | 97,500 | 0 |
| 19-Dec-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 223,800 | 0 |
| 18-Dec-2024 | 128.00 | 129.00 | 126.00 | 129.00 | 387,500 | 0 |
| 17-Dec-2024 | 128.00 | 129.00 | 126.00 | 127.00 | 1,089,300 | 0 |
| 16-Dec-2024 | 129.00 | 130.00 | 127.00 | 129.00 | 1,821,000 | 0 |
| 13-Dec-2024 | 130.00 | 130.00 | 127.00 | 129.00 | 417,500 | 0 |
| 12-Dec-2024 | 128.00 | 130.00 | 127.00 | 130.00 | 662,000 | 0 |
| 11-Dec-2024 | 128.00 | 129.00 | 125.00 | 128.00 | 866,900 | 0 |
| 10-Dec-2024 | 128.00 | 130.00 | 127.00 | 128.00 | 59,200 | 0 |
| 09-Dec-2024 | 129.00 | 130.00 | 127.00 | 128.00 | 227,500 | 0 |
| 06-Dec-2024 | 130.00 | 130.00 | 125.00 | 129.00 | 824,600 | 0 |
| 05-Dec-2024 | 129.00 | 130.00 | 128.00 | 130.00 | 583,400 | 0 |
| 04-Dec-2024 | 129.00 | 129.00 | 120.00 | 128.00 | 359,800 | 0 |
| 03-Dec-2024 | 130.00 | 130.00 | 127.00 | 129.00 | 139,700 | 0 |
| 02-Dec-2024 | 128.00 | 128.00 | 124.00 | 127.00 | 2,987,600 | 0 |
| 29-Nov-2024 | 127.00 | 129.00 | 127.00 | 128.00 | 286,000 | 0 |
| 28-Nov-2024 | 128.00 | 130.00 | 127.00 | 128.00 | 149,700 | 0 |
| 26-Nov-2024 | 128.00 | 130.00 | 127.00 | 128.00 | 276,100 | 0 |
| 25-Nov-2024 | 126.00 | 129.00 | 126.00 | 128.00 | 456,000 | 0 |