| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 474.00 | 476.00 | 464.00 | 474.00 | 5,427,500 | 0 |
| 05-May-2025 | 476.00 | 482.00 | 466.00 | 474.00 | 5,230,200 | 0 |
| 02-May-2025 | 486.00 | 498.00 | 472.00 | 476.00 | 4,332,100 | 0 |
| 30-Apr-2025 | 496.00 | 530.00 | 484.00 | 484.00 | 4,899,600 | 0 |
| 29-Apr-2025 | 520.00 | 545.00 | 494.00 | 494.00 | 4,792,800 | 0 |
| 28-Apr-2025 | 520.00 | 530.00 | 486.00 | 520.00 | 6,619,100 | 0 |
| 25-Apr-2025 | 535.00 | 555.00 | 500.00 | 520.00 | 5,301,900 | 0 |
| 24-Apr-2025 | 474.00 | 565.00 | 474.00 | 535.00 | 7,436,400 | 0 |
| 23-Apr-2025 | 466.00 | 490.00 | 458.00 | 474.00 | 9,086,400 | 0 |
| 22-Apr-2025 | 452.00 | 476.00 | 452.00 | 462.00 | 26,928,400 | 0 |
| 21-Apr-2025 | 448.00 | 462.00 | 428.00 | 448.00 | 14,256,800 | 0 |
| 17-Apr-2025 | 438.00 | 458.00 | 432.00 | 436.00 | 13,274,700 | 0 |
| 16-Apr-2025 | 410.00 | 450.00 | 408.00 | 438.00 | 16,369,400 | 0 |
| 15-Apr-2025 | 414.00 | 424.00 | 408.00 | 410.00 | 11,023,400 | 0 |
| 14-Apr-2025 | 382.00 | 420.00 | 378.00 | 414.00 | 16,751,400 | 0 |
| 11-Apr-2025 | 376.00 | 390.00 | 372.00 | 384.00 | 12,452,000 | 0 |
| 10-Apr-2025 | 364.00 | 380.00 | 364.00 | 372.00 | 11,921,600 | 0 |
| 09-Apr-2025 | 362.00 | 374.00 | 354.00 | 358.00 | 11,172,100 | 0 |
| 08-Apr-2025 | 350.00 | 370.00 | 344.00 | 360.00 | 9,951,900 | 0 |
| 27-Mar-2025 | 350.00 | 370.00 | 350.00 | 356.00 | 474,900 | 0 |
| 26-Mar-2025 | 376.00 | 382.00 | 346.00 | 346.00 | 19,554,500 | 0 |
| 25-Mar-2025 | 380.00 | 384.00 | 360.00 | 376.00 | 29,965,800 | 0 |
| 24-Mar-2025 | 370.00 | 380.00 | 364.00 | 378.00 | 7,622,300 | 0 |
| 21-Mar-2025 | 368.00 | 376.00 | 362.00 | 370.00 | 6,416,800 | 0 |
| 20-Mar-2025 | 368.00 | 374.00 | 360.00 | 374.00 | 7,015,200 | 0 |
| 19-Mar-2025 | 360.00 | 370.00 | 348.00 | 368.00 | 6,562,000 | 0 |
| 18-Mar-2025 | 372.00 | 380.00 | 324.00 | 360.00 | 1,345,500 | 0 |
| 17-Mar-2025 | 380.00 | 380.00 | 372.00 | 376.00 | 3,023,700 | 0 |
| 14-Mar-2025 | 378.00 | 382.00 | 372.00 | 376.00 | 5,720,400 | 0 |
| 13-Mar-2025 | 380.00 | 380.00 | 372.00 | 380.00 | 6,207,700 | 0 |
| 12-Mar-2025 | 376.00 | 382.00 | 374.00 | 378.00 | 6,268,800 | 0 |
| 11-Mar-2025 | 378.00 | 378.00 | 374.00 | 376.00 | 5,661,100 | 0 |
| 10-Mar-2025 | 376.00 | 380.00 | 372.00 | 378.00 | 7,157,400 | 0 |
| 07-Mar-2025 | 380.00 | 380.00 | 368.00 | 372.00 | 8,108,000 | 0 |
| 06-Mar-2025 | 376.00 | 376.00 | 372.00 | 376.00 | 4,100,300 | 0 |
| 05-Mar-2025 | 370.00 | 378.00 | 362.00 | 376.00 | 5,562,500 | 0 |
| 04-Mar-2025 | 376.00 | 378.00 | 372.00 | 372.00 | 6,138,700 | 0 |
| 03-Mar-2025 | 376.00 | 388.00 | 370.00 | 374.00 | 2,116,500 | 0 |
| 28-Feb-2025 | 382.00 | 382.00 | 374.00 | 374.00 | 2,666,700 | 0 |
| 27-Feb-2025 | 390.00 | 390.00 | 374.00 | 378.00 | 5,601,100 | 0 |
| 26-Feb-2025 | 376.00 | 382.00 | 374.00 | 380.00 | 4,323,100 | 0 |
| 25-Feb-2025 | 386.00 | 388.00 | 358.00 | 370.00 | 5,104,100 | 0 |
| 24-Feb-2025 | 378.00 | 390.00 | 374.00 | 382.00 | 4,047,300 | 0 |
| 21-Feb-2025 | 378.00 | 378.00 | 370.00 | 374.00 | 6,799,700 | 0 |
| 20-Feb-2025 | 382.00 | 382.00 | 374.00 | 376.00 | 5,980,100 | 0 |
| 19-Feb-2025 | 378.00 | 380.00 | 374.00 | 380.00 | 6,152,900 | 0 |
| 18-Feb-2025 | 376.00 | 382.00 | 372.00 | 376.00 | 5,546,800 | 0 |
| 17-Feb-2025 | 376.00 | 390.00 | 370.00 | 380.00 | 6,104,000 | 0 |
| 14-Feb-2025 | 366.00 | 382.00 | 364.00 | 378.00 | 62,000 | 0 |
| 13-Feb-2025 | 368.00 | 374.00 | 356.00 | 368.00 | 460,000 | 0 |
| 12-Feb-2025 | 374.00 | 374.00 | 360.00 | 362.00 | 138,100 | 0 |
| 11-Feb-2025 | 360.00 | 372.00 | 354.00 | 368.00 | 1,452,600 | 0 |
| 10-Feb-2025 | 368.00 | 380.00 | 366.00 | 368.00 | 1,467,800 | 0 |
| 07-Feb-2025 | 394.00 | 394.00 | 366.00 | 370.00 | 3,681,000 | 0 |
| 06-Feb-2025 | 398.00 | 398.00 | 392.00 | 392.00 | 141,700 | 0 |
| 05-Feb-2025 | 394.00 | 404.00 | 390.00 | 398.00 | 451,500 | 0 |
| 04-Feb-2025 | 396.00 | 396.00 | 388.00 | 390.00 | 551,300 | 0 |
| 03-Feb-2025 | 400.00 | 400.00 | 386.00 | 400.00 | 813,000 | 0 |
| 31-Jan-2025 | 374.00 | 430.00 | 374.00 | 400.00 | 2,359,900 | 0 |
| 30-Jan-2025 | 370.00 | 380.00 | 370.00 | 376.00 | 311,200 | 0 |
| 24-Jan-2025 | 370.00 | 376.00 | 368.00 | 370.00 | 810,400 | 0 |
| 23-Jan-2025 | 374.00 | 374.00 | 368.00 | 374.00 | 1,030,400 | 0 |
| 22-Jan-2025 | 370.00 | 374.00 | 368.00 | 374.00 | 460,800 | 0 |
| 21-Jan-2025 | 370.00 | 380.00 | 370.00 | 370.00 | 541,200 | 0 |
| 20-Jan-2025 | 396.00 | 396.00 | 370.00 | 370.00 | 498,900 | 0 |
| 17-Jan-2025 | 374.00 | 374.00 | 366.00 | 368.00 | 893,000 | 0 |
| 16-Jan-2025 | 376.00 | 376.00 | 368.00 | 374.00 | 371,500 | 0 |
| 15-Jan-2025 | 372.00 | 374.00 | 364.00 | 368.00 | 516,000 | 0 |
| 14-Jan-2025 | 374.00 | 374.00 | 366.00 | 370.00 | 232,500 | 0 |
| 13-Jan-2025 | 374.00 | 376.00 | 362.00 | 372.00 | 409,600 | 0 |
| 10-Jan-2025 | 370.00 | 376.00 | 370.00 | 372.00 | 763,600 | 0 |
| 09-Jan-2025 | 370.00 | 376.00 | 368.00 | 370.00 | 476,700 | 0 |
| 08-Jan-2025 | 382.00 | 382.00 | 374.00 | 374.00 | 37,100 | 0 |
| 07-Jan-2025 | 374.00 | 390.00 | 374.00 | 378.00 | 905,700 | 0 |
| 06-Jan-2025 | 380.00 | 386.00 | 374.00 | 374.00 | 74,700 | 0 |
| 03-Jan-2025 | 378.00 | 384.00 | 372.00 | 380.00 | 628,500 | 0 |
| 02-Jan-2025 | 372.00 | 382.00 | 368.00 | 382.00 | 377,200 | 0 |
| 30-Dec-2024 | 384.00 | 396.00 | 370.00 | 372.00 | 316,400 | 0 |
| 27-Dec-2024 | 378.00 | 386.00 | 372.00 | 382.00 | 229,700 | 0 |
| 24-Dec-2024 | 376.00 | 384.00 | 368.00 | 378.00 | 358,600 | 0 |
| 23-Dec-2024 | 380.00 | 380.00 | 364.00 | 376.00 | 452,700 | 0 |
| 20-Dec-2024 | 370.00 | 382.00 | 362.00 | 380.00 | 431,200 | 0 |
| 19-Dec-2024 | 392.00 | 394.00 | 364.00 | 382.00 | 1,337,700 | 0 |
| 18-Dec-2024 | 394.00 | 406.00 | 382.00 | 392.00 | 2,238,100 | 0 |
| 17-Dec-2024 | 394.00 | 400.00 | 394.00 | 394.00 | 282,900 | 0 |
| 16-Dec-2024 | 400.00 | 400.00 | 396.00 | 396.00 | 290,500 | 0 |
| 13-Dec-2024 | 398.00 | 406.00 | 398.00 | 400.00 | 205,800 | 0 |
| 12-Dec-2024 | 402.00 | 404.00 | 398.00 | 400.00 | 748,100 | 0 |
| 11-Dec-2024 | 404.00 | 406.00 | 402.00 | 406.00 | 167,700 | 0 |
| 10-Dec-2024 | 406.00 | 406.00 | 402.00 | 404.00 | 219,300 | 0 |
| 09-Dec-2024 | 408.00 | 410.00 | 398.00 | 406.00 | 948,500 | 0 |
| 06-Dec-2024 | 402.00 | 412.00 | 398.00 | 412.00 | 7,181,600 | 0 |
| 05-Dec-2024 | 406.00 | 406.00 | 400.00 | 402.00 | 210,100 | 0 |
| 04-Dec-2024 | 404.00 | 410.00 | 400.00 | 402.00 | 209,800 | 0 |
| 03-Dec-2024 | 400.00 | 410.00 | 396.00 | 410.00 | 1,406,800 | 0 |
| 02-Dec-2024 | 410.00 | 410.00 | 392.00 | 398.00 | 1,115,100 | 0 |
| 29-Nov-2024 | 406.00 | 410.00 | 404.00 | 410.00 | 1,544,600 | 0 |
| 28-Nov-2024 | 414.00 | 430.00 | 404.00 | 410.00 | 1,817,300 | 0 |
| 26-Nov-2024 | 410.00 | 412.00 | 404.00 | 410.00 | 1,743,900 | 0 |
| 25-Nov-2024 | 412.00 | 412.00 | 404.00 | 404.00 | 697,000 | 0 |