| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 765.00 | 765.00 | 750.00 | 760.00 | 624,900 | 0 |
| 05-May-2025 | 765.00 | 785.00 | 760.00 | 765.00 | 1,406,500 | 0 |
| 02-May-2025 | 775.00 | 775.00 | 750.00 | 765.00 | 565,400 | 0 |
| 30-Apr-2025 | 700.00 | 815.00 | 685.00 | 755.00 | 6,848,100 | 0 |
| 29-Apr-2025 | 695.00 | 700.00 | 675.00 | 695.00 | 398,200 | 0 |
| 28-Apr-2025 | 690.00 | 715.00 | 660.00 | 690.00 | 1,867,600 | 0 |
| 25-Apr-2025 | 615.00 | 690.00 | 615.00 | 690.00 | 2,292,200 | 0 |
| 24-Apr-2025 | 625.00 | 650.00 | 620.00 | 625.00 | 275,500 | 0 |
| 23-Apr-2025 | 615.00 | 625.00 | 605.00 | 625.00 | 2,176,200 | 0 |
| 22-Apr-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 302,000 | 0 |
| 21-Apr-2025 | 620.00 | 625.00 | 560.00 | 600.00 | 1,759,700 | 0 |
| 17-Apr-2025 | 520.00 | 635.00 | 510.00 | 630.00 | 4,762,600 | 0 |
| 16-Apr-2025 | 515.00 | 515.00 | 510.00 | 510.00 | 150,900 | 0 |
| 15-Apr-2025 | 520.00 | 525.00 | 515.00 | 515.00 | 86,600 | 0 |
| 14-Apr-2025 | 515.00 | 525.00 | 510.00 | 525.00 | 100,300 | 0 |
| 11-Apr-2025 | 505.00 | 520.00 | 505.00 | 520.00 | 51,200 | 0 |
| 10-Apr-2025 | 505.00 | 520.00 | 500.00 | 510.00 | 106,900 | 0 |
| 09-Apr-2025 | 492.00 | 500.00 | 492.00 | 498.00 | 48,800 | 0 |
| 08-Apr-2025 | 510.00 | 515.00 | 490.00 | 492.00 | 1,333,400 | 0 |
| 27-Mar-2025 | 520.00 | 530.00 | 515.00 | 525.00 | 64,400 | 0 |
| 26-Mar-2025 | 515.00 | 535.00 | 510.00 | 520.00 | 319,000 | 0 |
| 25-Mar-2025 | 525.00 | 525.00 | 515.00 | 515.00 | 95,200 | 0 |
| 24-Mar-2025 | 550.00 | 560.00 | 510.00 | 525.00 | 550,700 | 0 |
| 21-Mar-2025 | 560.00 | 560.00 | 535.00 | 560.00 | 245,000 | 0 |
| 20-Mar-2025 | 565.00 | 565.00 | 545.00 | 560.00 | 56,900 | 0 |
| 19-Mar-2025 | 560.00 | 565.00 | 540.00 | 565.00 | 402,800 | 0 |
| 18-Mar-2025 | 560.00 | 570.00 | 545.00 | 565.00 | 175,000 | 0 |
| 17-Mar-2025 | 575.00 | 575.00 | 550.00 | 575.00 | 436,900 | 0 |
| 14-Mar-2025 | 585.00 | 595.00 | 570.00 | 575.00 | 62,300 | 0 |
| 13-Mar-2025 | 570.00 | 585.00 | 570.00 | 575.00 | 37,000 | 0 |
| 12-Mar-2025 | 580.00 | 600.00 | 575.00 | 580.00 | 182,600 | 0 |
| 11-Mar-2025 | 575.00 | 585.00 | 570.00 | 585.00 | 3,600 | 0 |
| 10-Mar-2025 | 590.00 | 590.00 | 575.00 | 585.00 | 146,100 | 0 |
| 07-Mar-2025 | 590.00 | 590.00 | 565.00 | 585.00 | 34,900 | 0 |
| 06-Mar-2025 | 565.00 | 605.00 | 555.00 | 585.00 | 644,900 | 0 |
| 05-Mar-2025 | 550.00 | 570.00 | 550.00 | 560.00 | 13,400 | 0 |
| 04-Mar-2025 | 560.00 | 565.00 | 545.00 | 565.00 | 190,100 | 0 |
| 03-Mar-2025 | 540.00 | 565.00 | 540.00 | 560.00 | 895,200 | 0 |
| 28-Feb-2025 | 585.00 | 585.00 | 550.00 | 560.00 | 609,000 | 0 |
| 27-Feb-2025 | 580.00 | 590.00 | 575.00 | 585.00 | 521,100 | 0 |
| 26-Feb-2025 | 575.00 | 595.00 | 575.00 | 580.00 | 400,400 | 0 |
| 25-Feb-2025 | 600.00 | 610.00 | 580.00 | 585.00 | 270,700 | 0 |
| 24-Feb-2025 | 585.00 | 615.00 | 580.00 | 590.00 | 173,700 | 0 |
| 21-Feb-2025 | 580.00 | 595.00 | 580.00 | 590.00 | 87,400 | 0 |
| 20-Feb-2025 | 585.00 | 595.00 | 585.00 | 585.00 | 18,400 | 0 |
| 19-Feb-2025 | 590.00 | 595.00 | 585.00 | 585.00 | 152,500 | 0 |
| 18-Feb-2025 | 595.00 | 600.00 | 590.00 | 590.00 | 180,200 | 0 |
| 17-Feb-2025 | 580.00 | 595.00 | 575.00 | 590.00 | 282,000 | 0 |
| 14-Feb-2025 | 590.00 | 590.00 | 575.00 | 575.00 | 151,700 | 0 |
| 13-Feb-2025 | 580.00 | 585.00 | 575.00 | 580.00 | 149,600 | 0 |
| 12-Feb-2025 | 580.00 | 605.00 | 580.00 | 580.00 | 221,900 | 0 |
| 11-Feb-2025 | 590.00 | 590.00 | 580.00 | 580.00 | 173,500 | 0 |
| 10-Feb-2025 | 600.00 | 600.00 | 585.00 | 590.00 | 151,100 | 0 |
| 07-Feb-2025 | 605.00 | 610.00 | 595.00 | 600.00 | 115,700 | 0 |
| 06-Feb-2025 | 590.00 | 630.00 | 585.00 | 610.00 | 320,800 | 0 |
| 05-Feb-2025 | 590.00 | 610.00 | 590.00 | 600.00 | 42,800 | 0 |
| 04-Feb-2025 | 585.00 | 610.00 | 585.00 | 595.00 | 160,800 | 0 |
| 03-Feb-2025 | 600.00 | 600.00 | 575.00 | 585.00 | 512,200 | 0 |
| 31-Jan-2025 | 595.00 | 615.00 | 595.00 | 600.00 | 79,300 | 0 |
| 30-Jan-2025 | 590.00 | 625.00 | 580.00 | 595.00 | 474,200 | 0 |
| 24-Jan-2025 | 600.00 | 610.00 | 585.00 | 585.00 | 265,400 | 0 |
| 23-Jan-2025 | 610.00 | 610.00 | 595.00 | 610.00 | 128,700 | 0 |
| 22-Jan-2025 | 600.00 | 610.00 | 600.00 | 610.00 | 122,500 | 0 |
| 21-Jan-2025 | 605.00 | 610.00 | 600.00 | 600.00 | 239,400 | 0 |
| 20-Jan-2025 | 610.00 | 630.00 | 580.00 | 600.00 | 448,600 | 0 |
| 17-Jan-2025 | 615.00 | 615.00 | 600.00 | 610.00 | 80,300 | 0 |
| 16-Jan-2025 | 620.00 | 620.00 | 610.00 | 610.00 | 22,900 | 0 |
| 15-Jan-2025 | 600.00 | 625.00 | 600.00 | 610.00 | 85,700 | 0 |
| 14-Jan-2025 | 610.00 | 625.00 | 600.00 | 600.00 | 158,300 | 0 |
| 13-Jan-2025 | 625.00 | 625.00 | 605.00 | 610.00 | 52,900 | 0 |
| 10-Jan-2025 | 610.00 | 630.00 | 610.00 | 625.00 | 160,700 | 0 |
| 09-Jan-2025 | 615.00 | 625.00 | 600.00 | 615.00 | 88,500 | 0 |
| 08-Jan-2025 | 610.00 | 630.00 | 610.00 | 625.00 | 369,800 | 0 |
| 07-Jan-2025 | 615.00 | 625.00 | 605.00 | 610.00 | 277,200 | 0 |
| 06-Jan-2025 | 620.00 | 660.00 | 600.00 | 605.00 | 482,500 | 0 |
| 03-Jan-2025 | 620.00 | 620.00 | 595.00 | 610.00 | 239,800 | 0 |
| 02-Jan-2025 | 600.00 | 630.00 | 600.00 | 610.00 | 333,300 | 0 |
| 30-Dec-2024 | 605.00 | 605.00 | 595.00 | 600.00 | 29,600 | 0 |
| 27-Dec-2024 | 595.00 | 605.00 | 595.00 | 605.00 | 183,700 | 0 |
| 24-Dec-2024 | 600.00 | 605.00 | 585.00 | 590.00 | 95,800 | 0 |
| 23-Dec-2024 | 610.00 | 615.00 | 590.00 | 600.00 | 125,500 | 0 |
| 20-Dec-2024 | 585.00 | 615.00 | 575.00 | 610.00 | 191,400 | 0 |
| 19-Dec-2024 | 585.00 | 590.00 | 580.00 | 585.00 | 58,200 | 0 |
| 18-Dec-2024 | 600.00 | 605.00 | 555.00 | 605.00 | 1,549,100 | 0 |
| 17-Dec-2024 | 610.00 | 610.00 | 590.00 | 600.00 | 690,500 | 0 |
| 16-Dec-2024 | 630.00 | 630.00 | 605.00 | 610.00 | 263,300 | 0 |
| 13-Dec-2024 | 650.00 | 650.00 | 625.00 | 630.00 | 472,900 | 0 |
| 12-Dec-2024 | 655.00 | 655.00 | 645.00 | 645.00 | 221,400 | 0 |
| 11-Dec-2024 | 655.00 | 660.00 | 650.00 | 655.00 | 337,600 | 0 |
| 10-Dec-2024 | 665.00 | 665.00 | 655.00 | 660.00 | 66,000 | 0 |
| 09-Dec-2024 | 660.00 | 665.00 | 650.00 | 660.00 | 550,400 | 0 |
| 06-Dec-2024 | 665.00 | 670.00 | 650.00 | 660.00 | 589,600 | 0 |
| 05-Dec-2024 | 665.00 | 670.00 | 655.00 | 655.00 | 40,200 | 0 |
| 04-Dec-2024 | 660.00 | 690.00 | 660.00 | 665.00 | 122,600 | 0 |
| 03-Dec-2024 | 665.00 | 665.00 | 650.00 | 655.00 | 191,100 | 0 |
| 02-Dec-2024 | 685.00 | 685.00 | 640.00 | 655.00 | 391,000 | 0 |
| 29-Nov-2024 | 670.00 | 680.00 | 655.00 | 680.00 | 556,000 | 0 |
| 28-Nov-2024 | 695.00 | 705.00 | 675.00 | 675.00 | 160,000 | 0 |
| 26-Nov-2024 | 715.00 | 715.00 | 695.00 | 695.00 | 80,200 | 0 |
| 25-Nov-2024 | 720.00 | 730.00 | 695.00 | 715.00 | 308,100 | 0 |