| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 318.00 | 334.00 | 316.00 | 332.00 | 3,997,300 | 0 |
| 05-May-2025 | 316.00 | 322.00 | 314.00 | 318.00 | 1,795,700 | 0 |
| 02-May-2025 | 322.00 | 324.00 | 316.00 | 316.00 | 1,208,700 | 0 |
| 30-Apr-2025 | 330.00 | 334.00 | 322.00 | 322.00 | 4,988,100 | 0 |
| 29-Apr-2025 | 334.00 | 336.00 | 328.00 | 330.00 | 7,454,800 | 0 |
| 28-Apr-2025 | 310.00 | 334.00 | 310.00 | 332.00 | 7,510,400 | 0 |
| 25-Apr-2025 | 308.00 | 314.00 | 308.00 | 310.00 | 6,523,300 | 0 |
| 24-Apr-2025 | 308.00 | 316.00 | 308.00 | 308.00 | 9,953,600 | 0 |
| 23-Apr-2025 | 306.00 | 318.00 | 306.00 | 308.00 | 7,557,100 | 0 |
| 22-Apr-2025 | 312.00 | 318.00 | 304.00 | 306.00 | 8,908,700 | 0 |
| 21-Apr-2025 | 308.00 | 326.00 | 308.00 | 312.00 | 7,441,500 | 0 |
| 17-Apr-2025 | 304.00 | 310.00 | 300.00 | 308.00 | 1,935,400 | 0 |
| 16-Apr-2025 | 306.00 | 306.00 | 296.00 | 302.00 | 1,838,100 | 0 |
| 15-Apr-2025 | 300.00 | 308.00 | 296.00 | 304.00 | 3,595,900 | 0 |
| 14-Apr-2025 | 266.00 | 318.00 | 264.00 | 298.00 | 7,383,400 | 0 |
| 11-Apr-2025 | 276.00 | 280.00 | 266.00 | 266.00 | 14,778,800 | 0 |
| 10-Apr-2025 | 270.00 | 296.00 | 244.00 | 276.00 | 12,225,600 | 0 |
| 09-Apr-2025 | 260.00 | 262.00 | 224.00 | 242.00 | 17,198,700 | 0 |
| 08-Apr-2025 | 270.00 | 274.00 | 256.00 | 260.00 | 11,301,900 | 0 |
| 27-Mar-2025 | 306.00 | 310.00 | 294.00 | 300.00 | 17,300,800 | 0 |
| 26-Mar-2025 | 304.00 | 306.00 | 298.00 | 306.00 | 17,036,500 | 0 |
| 25-Mar-2025 | 300.00 | 312.00 | 294.00 | 304.00 | 11,613,500 | 0 |
| 24-Mar-2025 | 308.00 | 310.00 | 276.00 | 300.00 | 12,502,900 | 0 |
| 21-Mar-2025 | 320.00 | 326.00 | 300.00 | 308.00 | 15,657,300 | 0 |
| 20-Mar-2025 | 318.00 | 324.00 | 300.00 | 320.00 | 12,642,000 | 0 |
| 19-Mar-2025 | 310.00 | 320.00 | 294.00 | 318.00 | 11,174,000 | 0 |
| 18-Mar-2025 | 358.00 | 362.00 | 270.00 | 314.00 | 17,719,400 | 0 |
| 17-Mar-2025 | 374.00 | 380.00 | 356.00 | 358.00 | 14,739,300 | 0 |
| 14-Mar-2025 | 382.00 | 388.00 | 360.00 | 374.00 | 12,953,100 | 0 |
| 13-Mar-2025 | 388.00 | 390.00 | 378.00 | 388.00 | 14,972,700 | 0 |
| 12-Mar-2025 | 396.00 | 420.00 | 378.00 | 388.00 | 12,343,100 | 0 |
| 11-Mar-2025 | 404.00 | 404.00 | 374.00 | 396.00 | 19,230,000 | 0 |
| 10-Mar-2025 | 492.00 | 492.00 | 384.00 | 406.00 | 23,947,300 | 0 |
| 07-Mar-2025 | 496.00 | 496.00 | 488.00 | 490.00 | 4,179,400 | 0 |
| 06-Mar-2025 | 500.00 | 500.00 | 484.00 | 496.00 | 12,888,300 | 0 |
| 05-Mar-2025 | 490.00 | 515.00 | 490.00 | 498.00 | 21,543,800 | 0 |
| 04-Mar-2025 | 500.00 | 505.00 | 486.00 | 490.00 | 9,394,000 | 0 |
| 03-Mar-2025 | 476.00 | 500.00 | 470.00 | 500.00 | 19,959,800 | 0 |
| 28-Feb-2025 | 510.00 | 510.00 | 474.00 | 476.00 | 10,192,700 | 0 |
| 27-Feb-2025 | 505.00 | 515.00 | 500.00 | 505.00 | 5,756,900 | 0 |
| 26-Feb-2025 | 500.00 | 510.00 | 500.00 | 510.00 | 5,115,700 | 0 |
| 25-Feb-2025 | 505.00 | 530.00 | 496.00 | 505.00 | 4,823,800 | 0 |
| 24-Feb-2025 | 530.00 | 535.00 | 484.00 | 505.00 | 21,387,400 | 0 |
| 21-Feb-2025 | 520.00 | 530.00 | 515.00 | 530.00 | 3,093,300 | 0 |
| 20-Feb-2025 | 530.00 | 530.00 | 510.00 | 520.00 | 7,474,900 | 0 |
| 19-Feb-2025 | 535.00 | 540.00 | 520.00 | 530.00 | 4,431,600 | 0 |
| 18-Feb-2025 | 520.00 | 540.00 | 515.00 | 535.00 | 7,809,700 | 0 |
| 17-Feb-2025 | 535.00 | 540.00 | 515.00 | 520.00 | 6,102,900 | 0 |
| 14-Feb-2025 | 550.00 | 560.00 | 530.00 | 535.00 | 5,732,600 | 0 |
| 13-Feb-2025 | 540.00 | 555.00 | 535.00 | 550.00 | 6,409,400 | 0 |
| 12-Feb-2025 | 530.00 | 540.00 | 530.00 | 540.00 | 7,313,900 | 0 |
| 11-Feb-2025 | 535.00 | 540.00 | 515.00 | 530.00 | 7,597,700 | 0 |
| 10-Feb-2025 | 525.00 | 555.00 | 510.00 | 535.00 | 17,867,600 | 0 |
| 07-Feb-2025 | 560.00 | 560.00 | 520.00 | 525.00 | 15,464,800 | 0 |
| 06-Feb-2025 | 486.00 | 580.00 | 486.00 | 555.00 | 110,582,900 | 0 |
| 05-Feb-2025 | 486.00 | 494.00 | 478.00 | 486.00 | 12,624,200 | 0 |
| 04-Feb-2025 | 486.00 | 488.00 | 480.00 | 484.00 | 6,996,300 | 0 |
| 03-Feb-2025 | 490.00 | 490.00 | 480.00 | 486.00 | 7,614,000 | 0 |
| 31-Jan-2025 | 494.00 | 500.00 | 482.00 | 490.00 | 8,224,300 | 0 |
| 30-Jan-2025 | 490.00 | 496.00 | 482.00 | 494.00 | 15,894,700 | 0 |
| 24-Jan-2025 | 486.00 | 490.00 | 474.00 | 488.00 | 12,906,600 | 0 |
| 23-Jan-2025 | 505.00 | 515.00 | 474.00 | 490.00 | 27,682,200 | 0 |
| 22-Jan-2025 | 476.00 | 505.00 | 476.00 | 505.00 | 42,848,400 | 0 |
| 21-Jan-2025 | 478.00 | 482.00 | 476.00 | 476.00 | 7,665,200 | 0 |
| 20-Jan-2025 | 482.00 | 486.00 | 476.00 | 478.00 | 7,414,000 | 0 |
| 17-Jan-2025 | 496.00 | 500.00 | 470.00 | 484.00 | 15,323,200 | 0 |
| 16-Jan-2025 | 442.00 | 490.00 | 442.00 | 490.00 | 66,372,900 | 0 |
| 15-Jan-2025 | 432.00 | 444.00 | 428.00 | 442.00 | 15,863,000 | 0 |
| 14-Jan-2025 | 442.00 | 450.00 | 428.00 | 432.00 | 9,891,000 | 0 |
| 13-Jan-2025 | 410.00 | 444.00 | 410.00 | 442.00 | 41,709,800 | 0 |
| 10-Jan-2025 | 400.00 | 410.00 | 400.00 | 410.00 | 8,083,700 | 0 |
| 09-Jan-2025 | 406.00 | 408.00 | 400.00 | 404.00 | 6,204,800 | 0 |
| 08-Jan-2025 | 400.00 | 406.00 | 400.00 | 406.00 | 5,663,300 | 0 |
| 07-Jan-2025 | 402.00 | 404.00 | 400.00 | 402.00 | 4,002,900 | 0 |
| 06-Jan-2025 | 406.00 | 410.00 | 402.00 | 402.00 | 4,319,400 | 0 |
| 03-Jan-2025 | 412.00 | 414.00 | 402.00 | 406.00 | 5,547,900 | 0 |
| 02-Jan-2025 | 402.00 | 420.00 | 402.00 | 412.00 | 12,786,600 | 0 |
| 30-Dec-2024 | 408.00 | 410.00 | 392.00 | 402.00 | 4,824,300 | 0 |
| 27-Dec-2024 | 402.00 | 414.00 | 398.00 | 408.00 | 6,593,800 | 0 |
| 24-Dec-2024 | 412.00 | 420.00 | 398.00 | 402.00 | 6,243,300 | 0 |
| 23-Dec-2024 | 400.00 | 412.00 | 392.00 | 412.00 | 14,483,400 | 0 |
| 20-Dec-2024 | 384.00 | 402.00 | 380.00 | 402.00 | 11,707,500 | 0 |
| 19-Dec-2024 | 402.00 | 402.00 | 378.00 | 386.00 | 4,474,400 | 0 |
| 18-Dec-2024 | 406.00 | 408.00 | 386.00 | 404.00 | 13,683,100 | 0 |
| 17-Dec-2024 | 410.00 | 412.00 | 402.00 | 408.00 | 3,929,800 | 0 |
| 16-Dec-2024 | 408.00 | 420.00 | 402.00 | 412.00 | 5,753,200 | 0 |
| 13-Dec-2024 | 428.00 | 428.00 | 386.00 | 412.00 | 10,097,400 | 0 |
| 12-Dec-2024 | 466.00 | 505.00 | 352.00 | 430.00 | 142,404,600 | 0 |
| 11-Dec-2024 | 468.00 | 468.00 | 460.00 | 468.00 | 4,805,100 | 0 |
| 10-Dec-2024 | 468.00 | 468.00 | 458.00 | 468.00 | 5,543,600 | 0 |
| 09-Dec-2024 | 472.00 | 472.00 | 456.00 | 468.00 | 12,303,800 | 0 |
| 06-Dec-2024 | 446.00 | 492.00 | 444.00 | 474.00 | 82,431,100 | 0 |
| 05-Dec-2024 | 448.00 | 448.00 | 444.00 | 446.00 | 4,694,700 | 0 |
| 04-Dec-2024 | 450.00 | 456.00 | 446.00 | 448.00 | 7,443,000 | 0 |
| 03-Dec-2024 | 438.00 | 450.00 | 438.00 | 450.00 | 26,230,100 | 0 |
| 02-Dec-2024 | 440.00 | 442.00 | 432.00 | 440.00 | 16,214,800 | 0 |
| 29-Nov-2024 | 444.00 | 444.00 | 438.00 | 440.00 | 7,876,700 | 0 |
| 28-Nov-2024 | 448.00 | 448.00 | 442.00 | 444.00 | 4,123,700 | 0 |
| 26-Nov-2024 | 434.00 | 444.00 | 434.00 | 444.00 | 8,002,800 | 0 |
| 25-Nov-2024 | 436.00 | 440.00 | 432.00 | 438.00 | 4,244,200 | 0 |