| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 252.00 | 256.00 | 250.00 | 254.00 | 306,000 | 0 |
| 05-May-2025 | 256.00 | 262.00 | 232.00 | 252.00 | 453,400 | 0 |
| 02-May-2025 | 262.00 | 264.00 | 254.00 | 262.00 | 383,700 | 0 |
| 30-Apr-2025 | 266.00 | 268.00 | 256.00 | 262.00 | 426,200 | 0 |
| 29-Apr-2025 | 264.00 | 266.00 | 260.00 | 264.00 | 338,800 | 0 |
| 28-Apr-2025 | 270.00 | 270.00 | 254.00 | 264.00 | 523,700 | 0 |
| 25-Apr-2025 | 278.00 | 284.00 | 270.00 | 280.00 | 249,700 | 0 |
| 24-Apr-2025 | 284.00 | 286.00 | 270.00 | 274.00 | 645,800 | 0 |
| 23-Apr-2025 | 270.00 | 288.00 | 270.00 | 284.00 | 329,300 | 0 |
| 22-Apr-2025 | 274.00 | 284.00 | 274.00 | 284.00 | 2,900 | 0 |
| 21-Apr-2025 | 270.00 | 284.00 | 270.00 | 284.00 | 6,400 | 0 |
| 17-Apr-2025 | 276.00 | 292.00 | 262.00 | 278.00 | 230,200 | 0 |
| 16-Apr-2025 | 272.00 | 272.00 | 272.00 | 272.00 | 110,400 | 0 |
| 15-Apr-2025 | 274.00 | 274.00 | 270.00 | 270.00 | 14,100 | 0 |
| 14-Apr-2025 | 286.00 | 286.00 | 274.00 | 276.00 | 3,300 | 0 |
| 11-Apr-2025 | 276.00 | 284.00 | 270.00 | 272.00 | 31,300 | 0 |
| 10-Apr-2025 | 266.00 | 266.00 | 264.00 | 264.00 | 7,800 | 0 |
| 09-Apr-2025 | 260.00 | 292.00 | 260.00 | 266.00 | 60,500 | 0 |
| 08-Apr-2025 | 296.00 | 296.00 | 260.00 | 260.00 | 50,500 | 0 |
| 27-Mar-2025 | 306.00 | 306.00 | 300.00 | 300.00 | 300 | 0 |
| 26-Mar-2025 | 296.00 | 310.00 | 296.00 | 300.00 | 20,600 | 0 |
| 25-Mar-2025 | 294.00 | 318.00 | 294.00 | 296.00 | 38,200 | 0 |
| 24-Mar-2025 | 296.00 | 316.00 | 294.00 | 294.00 | 86,700 | 0 |
| 21-Mar-2025 | 294.00 | 294.00 | 294.00 | 294.00 | 2,000 | 0 |
| 20-Mar-2025 | 292.00 | 308.00 | 292.00 | 306.00 | 10,700 | 0 |
| 19-Mar-2025 | 302.00 | 316.00 | 286.00 | 306.00 | 33,200 | 0 |
| 18-Mar-2025 | 294.00 | 302.00 | 290.00 | 290.00 | 1,200 | 0 |
| 17-Mar-2025 | 304.00 | 304.00 | 292.00 | 302.00 | 2,500 | 0 |
| 14-Mar-2025 | 310.00 | 310.00 | 290.00 | 302.00 | 43,200 | 0 |
| 13-Mar-2025 | 288.00 | 302.00 | 288.00 | 288.00 | 4,400 | 0 |
| 12-Mar-2025 | 296.00 | 296.00 | 288.00 | 288.00 | 400 | 0 |
| 11-Mar-2025 | 298.00 | 300.00 | 296.00 | 296.00 | 9,900 | 0 |
| 10-Mar-2025 | 302.00 | 306.00 | 294.00 | 296.00 | 8,500 | 0 |
| 07-Mar-2025 | 308.00 | 308.00 | 300.00 | 300.00 | 14,400 | 0 |
| 06-Mar-2025 | 298.00 | 302.00 | 298.00 | 302.00 | 5,000 | 0 |
| 05-Mar-2025 | 300.00 | 300.00 | 298.00 | 298.00 | 8,700 | 0 |
| 04-Mar-2025 | 298.00 | 300.00 | 296.00 | 298.00 | 38,100 | 0 |
| 03-Mar-2025 | 298.00 | 308.00 | 284.00 | 296.00 | 7,300 | 0 |
| 28-Feb-2025 | 306.00 | 306.00 | 282.00 | 296.00 | 62,300 | 0 |
| 27-Feb-2025 | 310.00 | 310.00 | 308.00 | 308.00 | 1,800 | 0 |
| 26-Feb-2025 | 308.00 | 310.00 | 308.00 | 310.00 | 1,000 | 0 |
| 25-Feb-2025 | 308.00 | 310.00 | 298.00 | 308.00 | 69,000 | 0 |
| 24-Feb-2025 | 312.00 | 312.00 | 308.00 | 308.00 | 130,500 | 0 |
| 21-Feb-2025 | 318.00 | 324.00 | 312.00 | 312.00 | 52,400 | 0 |
| 20-Feb-2025 | 322.00 | 322.00 | 314.00 | 316.00 | 2,300 | 0 |
| 19-Feb-2025 | 312.00 | 314.00 | 312.00 | 314.00 | 35,700 | 0 |
| 18-Feb-2025 | 316.00 | 324.00 | 310.00 | 310.00 | 7,800 | 0 |
| 17-Feb-2025 | 310.00 | 320.00 | 310.00 | 310.00 | 24,900 | 0 |
| 14-Feb-2025 | 308.00 | 308.00 | 308.00 | 308.00 | 29,600 | 0 |
| 13-Feb-2025 | 316.00 | 316.00 | 308.00 | 308.00 | 1,300 | 0 |
| 12-Feb-2025 | 308.00 | 308.00 | 306.00 | 306.00 | 3,800 | 0 |
| 11-Feb-2025 | 310.00 | 324.00 | 306.00 | 308.00 | 43,100 | 0 |
| 10-Feb-2025 | 310.00 | 318.00 | 310.00 | 310.00 | 26,300 | 0 |
| 07-Feb-2025 | 316.00 | 316.00 | 310.00 | 310.00 | 116,500 | 0 |
| 06-Feb-2025 | 322.00 | 330.00 | 316.00 | 316.00 | 232,700 | 0 |
| 05-Feb-2025 | 318.00 | 330.00 | 312.00 | 318.00 | 262,600 | 0 |
| 04-Feb-2025 | 320.00 | 340.00 | 308.00 | 318.00 | 233,900 | 0 |
| 03-Feb-2025 | 316.00 | 320.00 | 314.00 | 320.00 | 21,900 | 0 |
| 31-Jan-2025 | 324.00 | 326.00 | 316.00 | 316.00 | 102,900 | 0 |
| 30-Jan-2025 | 328.00 | 328.00 | 314.00 | 316.00 | 111,900 | 0 |
| 24-Jan-2025 | 324.00 | 324.00 | 306.00 | 322.00 | 216,500 | 0 |
| 23-Jan-2025 | 312.00 | 378.00 | 304.00 | 324.00 | 1,006,900 | 0 |
| 22-Jan-2025 | 318.00 | 318.00 | 310.00 | 312.00 | 25,700 | 0 |
| 21-Jan-2025 | 312.00 | 318.00 | 312.00 | 318.00 | 17,200 | 0 |
| 20-Jan-2025 | 318.00 | 320.00 | 298.00 | 318.00 | 20,400 | 0 |
| 17-Jan-2025 | 318.00 | 320.00 | 314.00 | 318.00 | 3,900 | 0 |
| 16-Jan-2025 | 318.00 | 318.00 | 314.00 | 318.00 | 13,700 | 0 |
| 15-Jan-2025 | 314.00 | 318.00 | 314.00 | 318.00 | 25,600 | 0 |
| 14-Jan-2025 | 310.00 | 318.00 | 310.00 | 318.00 | 22,000 | 0 |
| 13-Jan-2025 | 314.00 | 324.00 | 310.00 | 318.00 | 46,700 | 0 |
| 10-Jan-2025 | 312.00 | 314.00 | 308.00 | 312.00 | 4,200 | 0 |
| 09-Jan-2025 | 310.00 | 320.00 | 310.00 | 310.00 | 16,800 | 0 |
| 08-Jan-2025 | 306.00 | 320.00 | 306.00 | 314.00 | 32,700 | 0 |
| 07-Jan-2025 | 320.00 | 320.00 | 312.00 | 314.00 | 3,000 | 0 |
| 06-Jan-2025 | 318.00 | 328.00 | 306.00 | 314.00 | 33,200 | 0 |
| 03-Jan-2025 | 324.00 | 324.00 | 314.00 | 316.00 | 28,400 | 0 |
| 02-Jan-2025 | 318.00 | 318.00 | 314.00 | 314.00 | 16,300 | 0 |
| 30-Dec-2024 | 322.00 | 322.00 | 310.00 | 318.00 | 12,500 | 0 |
| 27-Dec-2024 | 318.00 | 320.00 | 310.00 | 318.00 | 5,400 | 0 |
| 24-Dec-2024 | 318.00 | 318.00 | 308.00 | 316.00 | 75,500 | 0 |
| 23-Dec-2024 | 316.00 | 320.00 | 312.00 | 316.00 | 11,700 | 0 |
| 20-Dec-2024 | 316.00 | 334.00 | 316.00 | 318.00 | 125,500 | 0 |
| 19-Dec-2024 | 312.00 | 312.00 | 304.00 | 310.00 | 34,500 | 0 |
| 18-Dec-2024 | 322.00 | 322.00 | 310.00 | 312.00 | 64,700 | 0 |
| 17-Dec-2024 | 316.00 | 318.00 | 312.00 | 312.00 | 75,600 | 0 |
| 16-Dec-2024 | 320.00 | 340.00 | 314.00 | 316.00 | 407,900 | 0 |
| 13-Dec-2024 | 320.00 | 320.00 | 316.00 | 320.00 | 21,000 | 0 |
| 12-Dec-2024 | 322.00 | 322.00 | 318.00 | 320.00 | 7,600 | 0 |
| 11-Dec-2024 | 322.00 | 322.00 | 318.00 | 318.00 | 30,900 | 0 |
| 10-Dec-2024 | 320.00 | 322.00 | 312.00 | 318.00 | 111,900 | 0 |
| 09-Dec-2024 | 318.00 | 320.00 | 316.00 | 316.00 | 23,300 | 0 |
| 06-Dec-2024 | 320.00 | 320.00 | 316.00 | 320.00 | 27,300 | 0 |
| 05-Dec-2024 | 324.00 | 328.00 | 318.00 | 320.00 | 17,800 | 0 |
| 04-Dec-2024 | 322.00 | 324.00 | 320.00 | 320.00 | 3,800 | 0 |
| 03-Dec-2024 | 318.00 | 324.00 | 316.00 | 316.00 | 23,500 | 0 |
| 02-Dec-2024 | 326.00 | 326.00 | 318.00 | 318.00 | 49,800 | 0 |
| 29-Nov-2024 | 330.00 | 334.00 | 326.00 | 326.00 | 5,100 | 0 |
| 28-Nov-2024 | 324.00 | 324.00 | 316.00 | 318.00 | 107,100 | 0 |
| 26-Nov-2024 | 322.00 | 326.00 | 318.00 | 322.00 | 87,600 | 0 |
| 25-Nov-2024 | 328.00 | 330.00 | 322.00 | 322.00 | 304,100 | 0 |