| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 282.00 | 300.00 | 282.00 | 292.00 | 1,678,500 | 0 |
| 05-May-2025 | 282.00 | 288.00 | 282.00 | 284.00 | 316,000 | 0 |
| 02-May-2025 | 282.00 | 288.00 | 276.00 | 282.00 | 561,800 | 0 |
| 30-Apr-2025 | 270.00 | 296.00 | 270.00 | 282.00 | 1,921,600 | 0 |
| 29-Apr-2025 | 268.00 | 270.00 | 262.00 | 270.00 | 725,700 | 0 |
| 28-Apr-2025 | 266.00 | 270.00 | 260.00 | 268.00 | 873,900 | 0 |
| 25-Apr-2025 | 278.00 | 286.00 | 264.00 | 266.00 | 2,822,800 | 0 |
| 24-Apr-2025 | 246.00 | 284.00 | 240.00 | 276.00 | 6,933,000 | 0 |
| 23-Apr-2025 | 246.00 | 250.00 | 244.00 | 248.00 | 122,500 | 0 |
| 22-Apr-2025 | 248.00 | 248.00 | 242.00 | 244.00 | 252,200 | 0 |
| 21-Apr-2025 | 248.00 | 250.00 | 242.00 | 242.00 | 380,600 | 0 |
| 17-Apr-2025 | 246.00 | 252.00 | 242.00 | 244.00 | 354,100 | 0 |
| 16-Apr-2025 | 278.00 | 278.00 | 248.00 | 250.00 | 3,280,800 | 0 |
| 15-Apr-2025 | 278.00 | 278.00 | 260.00 | 264.00 | 46,200 | 0 |
| 14-Apr-2025 | 250.00 | 268.00 | 250.00 | 260.00 | 68,800 | 0 |
| 11-Apr-2025 | 260.00 | 260.00 | 250.00 | 250.00 | 113,500 | 0 |
| 10-Apr-2025 | 250.00 | 258.00 | 248.00 | 256.00 | 345,000 | 0 |
| 09-Apr-2025 | 260.00 | 262.00 | 240.00 | 240.00 | 477,000 | 0 |
| 08-Apr-2025 | 248.00 | 270.00 | 248.00 | 258.00 | 3,255,600 | 0 |
| 27-Mar-2025 | 294.00 | 294.00 | 278.00 | 290.00 | 7,525,400 | 0 |
| 26-Mar-2025 | 286.00 | 290.00 | 286.00 | 290.00 | 164,600 | 0 |
| 25-Mar-2025 | 286.00 | 294.00 | 284.00 | 290.00 | 110,700 | 0 |
| 24-Mar-2025 | 288.00 | 290.00 | 278.00 | 290.00 | 1,996,100 | 0 |
| 21-Mar-2025 | 290.00 | 290.00 | 282.00 | 290.00 | 343,600 | 0 |
| 20-Mar-2025 | 284.00 | 294.00 | 280.00 | 290.00 | 490,200 | 0 |
| 19-Mar-2025 | 282.00 | 290.00 | 282.00 | 290.00 | 167,100 | 0 |
| 18-Mar-2025 | 292.00 | 292.00 | 280.00 | 290.00 | 736,500 | 0 |
| 17-Mar-2025 | 290.00 | 290.00 | 284.00 | 290.00 | 1,544,300 | 0 |
| 14-Mar-2025 | 290.00 | 290.00 | 288.00 | 288.00 | 1,194,400 | 0 |
| 13-Mar-2025 | 292.00 | 298.00 | 290.00 | 290.00 | 63,400 | 0 |
| 12-Mar-2025 | 286.00 | 298.00 | 284.00 | 290.00 | 165,900 | 0 |
| 11-Mar-2025 | 290.00 | 290.00 | 280.00 | 290.00 | 462,700 | 0 |
| 10-Mar-2025 | 300.00 | 306.00 | 288.00 | 290.00 | 710,800 | 0 |
| 07-Mar-2025 | 302.00 | 308.00 | 298.00 | 300.00 | 213,000 | 0 |
| 06-Mar-2025 | 298.00 | 308.00 | 294.00 | 302.00 | 1,359,800 | 0 |
| 05-Mar-2025 | 298.00 | 298.00 | 294.00 | 296.00 | 58,400 | 0 |
| 04-Mar-2025 | 298.00 | 298.00 | 292.00 | 298.00 | 41,600 | 0 |
| 03-Mar-2025 | 300.00 | 300.00 | 292.00 | 298.00 | 163,900 | 0 |
| 28-Feb-2025 | 302.00 | 304.00 | 298.00 | 300.00 | 332,600 | 0 |
| 27-Feb-2025 | 292.00 | 302.00 | 292.00 | 302.00 | 319,200 | 0 |
| 26-Feb-2025 | 286.00 | 304.00 | 286.00 | 296.00 | 431,200 | 0 |
| 25-Feb-2025 | 290.00 | 292.00 | 284.00 | 290.00 | 705,400 | 0 |
| 24-Feb-2025 | 288.00 | 292.00 | 286.00 | 290.00 | 671,100 | 0 |
| 21-Feb-2025 | 288.00 | 294.00 | 288.00 | 290.00 | 94,300 | 0 |
| 20-Feb-2025 | 296.00 | 296.00 | 286.00 | 290.00 | 365,400 | 0 |
| 19-Feb-2025 | 290.00 | 296.00 | 290.00 | 294.00 | 439,200 | 0 |
| 18-Feb-2025 | 290.00 | 292.00 | 288.00 | 290.00 | 100,600 | 0 |
| 17-Feb-2025 | 290.00 | 290.00 | 288.00 | 290.00 | 310,800 | 0 |
| 14-Feb-2025 | 284.00 | 290.00 | 282.00 | 290.00 | 536,700 | 0 |
| 13-Feb-2025 | 288.00 | 290.00 | 284.00 | 290.00 | 177,800 | 0 |
| 12-Feb-2025 | 284.00 | 292.00 | 284.00 | 290.00 | 328,800 | 0 |
| 11-Feb-2025 | 288.00 | 290.00 | 280.00 | 290.00 | 1,464,900 | 0 |
| 10-Feb-2025 | 290.00 | 290.00 | 278.00 | 290.00 | 856,200 | 0 |
| 07-Feb-2025 | 290.00 | 290.00 | 276.00 | 290.00 | 471,200 | 0 |
| 06-Feb-2025 | 290.00 | 290.00 | 280.00 | 290.00 | 561,200 | 0 |
| 05-Feb-2025 | 290.00 | 290.00 | 280.00 | 290.00 | 735,400 | 0 |
| 04-Feb-2025 | 292.00 | 294.00 | 286.00 | 290.00 | 169,000 | 0 |
| 03-Feb-2025 | 290.00 | 296.00 | 282.00 | 290.00 | 536,600 | 0 |
| 31-Jan-2025 | 296.00 | 296.00 | 288.00 | 288.00 | 607,200 | 0 |
| 30-Jan-2025 | 298.00 | 302.00 | 288.00 | 296.00 | 808,800 | 0 |
| 24-Jan-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 968,700 | 0 |
| 23-Jan-2025 | 298.00 | 304.00 | 298.00 | 300.00 | 261,800 | 0 |
| 22-Jan-2025 | 302.00 | 302.00 | 300.00 | 300.00 | 213,800 | 0 |
| 21-Jan-2025 | 300.00 | 304.00 | 294.00 | 302.00 | 591,000 | 0 |
| 20-Jan-2025 | 304.00 | 304.00 | 298.00 | 298.00 | 542,500 | 0 |
| 17-Jan-2025 | 306.00 | 306.00 | 300.00 | 302.00 | 227,100 | 0 |
| 16-Jan-2025 | 310.00 | 310.00 | 302.00 | 304.00 | 510,900 | 0 |
| 15-Jan-2025 | 318.00 | 318.00 | 308.00 | 308.00 | 599,000 | 0 |
| 14-Jan-2025 | 316.00 | 320.00 | 312.00 | 314.00 | 144,700 | 0 |
| 13-Jan-2025 | 322.00 | 324.00 | 308.00 | 316.00 | 523,900 | 0 |
| 10-Jan-2025 | 314.00 | 326.00 | 310.00 | 322.00 | 1,918,400 | 0 |
| 09-Jan-2025 | 310.00 | 328.00 | 302.00 | 312.00 | 1,237,800 | 0 |
| 08-Jan-2025 | 302.00 | 312.00 | 302.00 | 308.00 | 1,038,800 | 0 |
| 07-Jan-2025 | 300.00 | 316.00 | 298.00 | 302.00 | 1,679,900 | 0 |
| 06-Jan-2025 | 302.00 | 310.00 | 298.00 | 300.00 | 1,792,300 | 0 |
| 03-Jan-2025 | 300.00 | 312.00 | 298.00 | 300.00 | 312,900 | 0 |
| 02-Jan-2025 | 302.00 | 306.00 | 296.00 | 304.00 | 578,700 | 0 |
| 30-Dec-2024 | 298.00 | 302.00 | 290.00 | 302.00 | 689,500 | 0 |
| 27-Dec-2024 | 300.00 | 306.00 | 296.00 | 298.00 | 723,500 | 0 |
| 24-Dec-2024 | 300.00 | 302.00 | 294.00 | 302.00 | 383,800 | 0 |
| 23-Dec-2024 | 302.00 | 314.00 | 300.00 | 300.00 | 541,900 | 0 |
| 20-Dec-2024 | 294.00 | 308.00 | 288.00 | 302.00 | 1,169,300 | 0 |
| 19-Dec-2024 | 310.00 | 312.00 | 300.00 | 300.00 | 2,011,500 | 0 |
| 18-Dec-2024 | 336.00 | 354.00 | 312.00 | 316.00 | 13,932,800 | 0 |
| 17-Dec-2024 | 324.00 | 350.00 | 324.00 | 336.00 | 3,324,600 | 0 |
| 16-Dec-2024 | 330.00 | 332.00 | 322.00 | 326.00 | 434,400 | 0 |
| 13-Dec-2024 | 330.00 | 330.00 | 326.00 | 330.00 | 205,300 | 0 |
| 12-Dec-2024 | 330.00 | 336.00 | 320.00 | 334.00 | 1,780,500 | 0 |
| 11-Dec-2024 | 330.00 | 336.00 | 328.00 | 334.00 | 1,089,400 | 0 |
| 10-Dec-2024 | 338.00 | 338.00 | 330.00 | 334.00 | 528,500 | 0 |
| 09-Dec-2024 | 336.00 | 338.00 | 326.00 | 338.00 | 5,856,000 | 0 |
| 06-Dec-2024 | 332.00 | 340.00 | 332.00 | 336.00 | 7,348,200 | 0 |
| 05-Dec-2024 | 332.00 | 336.00 | 326.00 | 330.00 | 5,069,300 | 0 |
| 04-Dec-2024 | 334.00 | 334.00 | 330.00 | 330.00 | 526,300 | 0 |
| 03-Dec-2024 | 340.00 | 346.00 | 332.00 | 334.00 | 2,580,700 | 0 |
| 02-Dec-2024 | 342.00 | 344.00 | 332.00 | 338.00 | 723,600 | 0 |
| 29-Nov-2024 | 342.00 | 344.00 | 332.00 | 342.00 | 2,862,800 | 0 |
| 28-Nov-2024 | 332.00 | 350.00 | 326.00 | 342.00 | 5,071,000 | 0 |
| 26-Nov-2024 | 352.00 | 360.00 | 340.00 | 350.00 | 7,569,000 | 0 |
| 25-Nov-2024 | 330.00 | 368.00 | 326.00 | 352.00 | 15,456,500 | 0 |