| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 119.00 | 122.00 | 119.00 | 121.00 | 573,200 | 0 |
| 05-May-2025 | 117.00 | 120.00 | 117.00 | 120.00 | 710,800 | 0 |
| 02-May-2025 | 116.00 | 117.00 | 115.00 | 117.00 | 716,100 | 0 |
| 30-Apr-2025 | 114.00 | 116.00 | 114.00 | 116.00 | 654,000 | 0 |
| 29-Apr-2025 | 115.00 | 116.00 | 113.00 | 115.00 | 766,100 | 0 |
| 28-Apr-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 738,900 | 0 |
| 25-Apr-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 873,000 | 0 |
| 24-Apr-2025 | 114.00 | 116.00 | 114.00 | 114.00 | 1,199,600 | 0 |
| 23-Apr-2025 | 114.00 | 116.00 | 114.00 | 115.00 | 708,600 | 0 |
| 22-Apr-2025 | 115.00 | 116.00 | 111.00 | 114.00 | 909,600 | 0 |
| 21-Apr-2025 | 114.00 | 116.00 | 114.00 | 115.00 | 1,046,400 | 0 |
| 17-Apr-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 884,100 | 0 |
| 16-Apr-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 824,000 | 0 |
| 15-Apr-2025 | 115.00 | 115.00 | 113.00 | 114.00 | 784,400 | 0 |
| 14-Apr-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 536,700 | 0 |
| 11-Apr-2025 | 112.00 | 115.00 | 111.00 | 113.00 | 1,013,700 | 0 |
| 10-Apr-2025 | 112.00 | 113.00 | 110.00 | 112.00 | 1,063,500 | 0 |
| 09-Apr-2025 | 112.00 | 113.00 | 111.00 | 111.00 | 429,800 | 0 |
| 08-Apr-2025 | 115.00 | 115.00 | 109.00 | 111.00 | 989,300 | 0 |
| 27-Mar-2025 | 114.00 | 115.00 | 113.00 | 115.00 | 900,200 | 0 |
| 26-Mar-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 1,014,300 | 0 |
| 25-Mar-2025 | 114.00 | 117.00 | 113.00 | 117.00 | 1,035,900 | 0 |
| 24-Mar-2025 | 114.00 | 114.00 | 112.00 | 114.00 | 906,000 | 0 |
| 21-Mar-2025 | 114.00 | 115.00 | 113.00 | 114.00 | 885,100 | 0 |
| 20-Mar-2025 | 113.00 | 115.00 | 112.00 | 115.00 | 959,500 | 0 |
| 19-Mar-2025 | 112.00 | 114.00 | 112.00 | 114.00 | 923,900 | 0 |
| 18-Mar-2025 | 114.00 | 114.00 | 110.00 | 112.00 | 1,111,900 | 0 |
| 17-Mar-2025 | 114.00 | 116.00 | 113.00 | 115.00 | 893,600 | 0 |
| 14-Mar-2025 | 113.00 | 114.00 | 113.00 | 114.00 | 993,100 | 0 |
| 13-Mar-2025 | 114.00 | 114.00 | 112.00 | 113.00 | 916,000 | 0 |
| 12-Mar-2025 | 113.00 | 115.00 | 112.00 | 114.00 | 917,600 | 0 |
| 11-Mar-2025 | 114.00 | 115.00 | 110.00 | 113.00 | 934,400 | 0 |
| 10-Mar-2025 | 113.00 | 115.00 | 113.00 | 114.00 | 1,003,500 | 0 |
| 07-Mar-2025 | 112.00 | 113.00 | 112.00 | 113.00 | 1,302,800 | 0 |
| 06-Mar-2025 | 113.00 | 113.00 | 110.00 | 112.00 | 1,060,500 | 0 |
| 05-Mar-2025 | 112.00 | 113.00 | 108.00 | 111.00 | 2,726,700 | 0 |
| 04-Mar-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 2,156,600 | 0 |
| 03-Mar-2025 | 109.00 | 111.00 | 109.00 | 111.00 | 1,035,700 | 0 |
| 28-Feb-2025 | 112.00 | 112.00 | 108.00 | 109.00 | 1,939,500 | 0 |
| 27-Feb-2025 | 111.00 | 113.00 | 110.00 | 112.00 | 1,444,000 | 0 |
| 26-Feb-2025 | 111.00 | 112.00 | 110.00 | 110.00 | 1,253,300 | 0 |
| 25-Feb-2025 | 111.00 | 112.00 | 107.00 | 111.00 | 2,072,800 | 0 |
| 24-Feb-2025 | 111.00 | 111.00 | 107.00 | 111.00 | 1,081,900 | 0 |
| 21-Feb-2025 | 112.00 | 113.00 | 110.00 | 111.00 | 2,073,300 | 0 |
| 20-Feb-2025 | 112.00 | 114.00 | 110.00 | 113.00 | 1,897,600 | 0 |
| 19-Feb-2025 | 118.00 | 118.00 | 111.00 | 112.00 | 3,073,000 | 0 |
| 18-Feb-2025 | 117.00 | 119.00 | 116.00 | 116.00 | 1,094,500 | 0 |
| 17-Feb-2025 | 119.00 | 120.00 | 115.00 | 117.00 | 2,272,300 | 0 |
| 14-Feb-2025 | 118.00 | 120.00 | 118.00 | 119.00 | 950,700 | 0 |
| 13-Feb-2025 | 118.00 | 122.00 | 115.00 | 118.00 | 2,849,600 | 0 |
| 12-Feb-2025 | 121.00 | 123.00 | 116.00 | 118.00 | 2,256,600 | 0 |
| 11-Feb-2025 | 125.00 | 125.00 | 120.00 | 121.00 | 1,933,000 | 0 |
| 10-Feb-2025 | 127.00 | 127.00 | 121.00 | 125.00 | 2,450,700 | 0 |
| 07-Feb-2025 | 125.00 | 126.00 | 124.00 | 126.00 | 1,177,600 | 0 |
| 06-Feb-2025 | 127.00 | 127.00 | 124.00 | 125.00 | 1,246,800 | 0 |
| 05-Feb-2025 | 129.00 | 129.00 | 124.00 | 125.00 | 2,594,400 | 0 |
| 04-Feb-2025 | 126.00 | 129.00 | 125.00 | 127.00 | 2,277,900 | 0 |
| 03-Feb-2025 | 128.00 | 128.00 | 125.00 | 125.00 | 1,880,200 | 0 |
| 31-Jan-2025 | 127.00 | 129.00 | 126.00 | 128.00 | 1,210,800 | 0 |
| 30-Jan-2025 | 126.00 | 129.00 | 126.00 | 127.00 | 821,700 | 0 |
| 24-Jan-2025 | 127.00 | 129.00 | 124.00 | 126.00 | 1,311,500 | 0 |
| 23-Jan-2025 | 129.00 | 130.00 | 126.00 | 127.00 | 1,069,500 | 0 |
| 22-Jan-2025 | 130.00 | 130.00 | 125.00 | 127.00 | 1,774,200 | 0 |
| 21-Jan-2025 | 131.00 | 131.00 | 127.00 | 128.00 | 943,100 | 0 |
| 20-Jan-2025 | 128.00 | 131.00 | 127.00 | 130.00 | 1,390,500 | 0 |
| 17-Jan-2025 | 130.00 | 130.00 | 128.00 | 128.00 | 1,097,900 | 0 |
| 16-Jan-2025 | 133.00 | 133.00 | 129.00 | 130.00 | 787,400 | 0 |
| 15-Jan-2025 | 137.00 | 139.00 | 130.00 | 131.00 | 2,097,800 | 0 |
| 14-Jan-2025 | 138.00 | 138.00 | 134.00 | 137.00 | 1,027,300 | 0 |
| 13-Jan-2025 | 138.00 | 140.00 | 134.00 | 135.00 | 1,158,800 | 0 |
| 10-Jan-2025 | 137.00 | 139.00 | 135.00 | 138.00 | 888,500 | 0 |
| 09-Jan-2025 | 140.00 | 140.00 | 136.00 | 137.00 | 925,600 | 0 |
| 08-Jan-2025 | 141.00 | 142.00 | 138.00 | 140.00 | 1,054,400 | 0 |
| 07-Jan-2025 | 139.00 | 141.00 | 137.00 | 141.00 | 1,467,400 | 0 |
| 06-Jan-2025 | 134.00 | 141.00 | 134.00 | 139.00 | 1,619,000 | 0 |
| 03-Jan-2025 | 135.00 | 135.00 | 132.00 | 134.00 | 911,200 | 0 |
| 02-Jan-2025 | 134.00 | 135.00 | 131.00 | 135.00 | 1,152,200 | 0 |
| 30-Dec-2024 | 135.00 | 135.00 | 133.00 | 134.00 | 1,092,100 | 0 |
| 27-Dec-2024 | 136.00 | 137.00 | 133.00 | 137.00 | 893,200 | 0 |
| 24-Dec-2024 | 137.00 | 137.00 | 134.00 | 136.00 | 860,700 | 0 |
| 23-Dec-2024 | 136.00 | 137.00 | 134.00 | 136.00 | 1,099,000 | 0 |
| 20-Dec-2024 | 136.00 | 136.00 | 134.00 | 136.00 | 803,200 | 0 |
| 19-Dec-2024 | 138.00 | 139.00 | 134.00 | 135.00 | 1,524,400 | 0 |
| 18-Dec-2024 | 138.00 | 139.00 | 136.00 | 138.00 | 1,475,100 | 0 |
| 17-Dec-2024 | 139.00 | 139.00 | 136.00 | 138.00 | 1,467,400 | 0 |
| 16-Dec-2024 | 139.00 | 140.00 | 137.00 | 139.00 | 1,458,800 | 0 |
| 13-Dec-2024 | 138.00 | 140.00 | 137.00 | 139.00 | 1,489,300 | 0 |
| 12-Dec-2024 | 139.00 | 139.00 | 136.00 | 137.00 | 1,568,300 | 0 |
| 11-Dec-2024 | 137.00 | 139.00 | 133.00 | 138.00 | 2,160,800 | 0 |
| 10-Dec-2024 | 139.00 | 140.00 | 136.00 | 137.00 | 1,752,200 | 0 |
| 09-Dec-2024 | 140.00 | 141.00 | 138.00 | 139.00 | 1,758,300 | 0 |
| 06-Dec-2024 | 135.00 | 140.00 | 135.00 | 139.00 | 2,162,700 | 0 |
| 05-Dec-2024 | 133.00 | 137.00 | 133.00 | 137.00 | 1,715,900 | 0 |
| 04-Dec-2024 | 132.00 | 138.00 | 132.00 | 135.00 | 2,153,600 | 0 |
| 03-Dec-2024 | 132.00 | 135.00 | 132.00 | 134.00 | 1,831,000 | 0 |
| 02-Dec-2024 | 130.00 | 136.00 | 130.00 | 134.00 | 1,509,000 | 0 |
| 29-Nov-2024 | 126.00 | 132.00 | 126.00 | 132.00 | 2,307,500 | 0 |
| 28-Nov-2024 | 124.00 | 129.00 | 124.00 | 128.00 | 1,706,700 | 0 |
| 26-Nov-2024 | 126.00 | 129.00 | 126.00 | 126.00 | 1,923,000 | 0 |
| 25-Nov-2024 | 128.00 | 131.00 | 125.00 | 128.00 | 1,646,100 | 0 |