| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 304.00 | 306.00 | 298.00 | 298.00 | 678,300 | 0 |
| 05-May-2025 | 308.00 | 310.00 | 298.00 | 300.00 | 323,800 | 0 |
| 02-May-2025 | 306.00 | 314.00 | 290.00 | 306.00 | 1,173,200 | 0 |
| 30-Apr-2025 | 312.00 | 312.00 | 304.00 | 306.00 | 1,141,500 | 0 |
| 29-Apr-2025 | 306.00 | 314.00 | 302.00 | 310.00 | 584,800 | 0 |
| 28-Apr-2025 | 306.00 | 318.00 | 296.00 | 306.00 | 831,200 | 0 |
| 25-Apr-2025 | 304.00 | 314.00 | 302.00 | 306.00 | 472,100 | 0 |
| 24-Apr-2025 | 290.00 | 318.00 | 290.00 | 302.00 | 5,563,900 | 0 |
| 23-Apr-2025 | 290.00 | 302.00 | 290.00 | 290.00 | 528,100 | 0 |
| 22-Apr-2025 | 292.00 | 294.00 | 276.00 | 286.00 | 520,800 | 0 |
| 21-Apr-2025 | 280.00 | 310.00 | 276.00 | 288.00 | 3,429,200 | 0 |
| 17-Apr-2025 | 290.00 | 290.00 | 280.00 | 280.00 | 212,900 | 0 |
| 16-Apr-2025 | 286.00 | 292.00 | 286.00 | 288.00 | 432,000 | 0 |
| 15-Apr-2025 | 290.00 | 292.00 | 278.00 | 286.00 | 2,959,000 | 0 |
| 14-Apr-2025 | 264.00 | 288.00 | 264.00 | 276.00 | 5,404,700 | 0 |
| 11-Apr-2025 | 270.00 | 280.00 | 266.00 | 266.00 | 211,800 | 0 |
| 10-Apr-2025 | 280.00 | 282.00 | 270.00 | 270.00 | 1,339,400 | 0 |
| 09-Apr-2025 | 274.00 | 280.00 | 264.00 | 266.00 | 10,799,500 | 0 |
| 08-Apr-2025 | 272.00 | 274.00 | 250.00 | 258.00 | 1,009,800 | 0 |
| 27-Mar-2025 | 280.00 | 296.00 | 276.00 | 286.00 | 978,800 | 0 |
| 26-Mar-2025 | 270.00 | 290.00 | 268.00 | 280.00 | 957,500 | 0 |
| 25-Mar-2025 | 270.00 | 272.00 | 260.00 | 270.00 | 5,348,600 | 0 |
| 24-Mar-2025 | 282.00 | 282.00 | 256.00 | 270.00 | 11,334,200 | 0 |
| 21-Mar-2025 | 280.00 | 284.00 | 260.00 | 280.00 | 880,700 | 0 |
| 20-Mar-2025 | 286.00 | 286.00 | 270.00 | 280.00 | 123,100 | 0 |
| 19-Mar-2025 | 258.00 | 282.00 | 258.00 | 270.00 | 618,200 | 0 |
| 18-Mar-2025 | 270.00 | 288.00 | 220.00 | 258.00 | 1,548,900 | 0 |
| 17-Mar-2025 | 262.00 | 292.00 | 260.00 | 270.00 | 1,113,100 | 0 |
| 14-Mar-2025 | 270.00 | 272.00 | 264.00 | 264.00 | 298,700 | 0 |
| 13-Mar-2025 | 272.00 | 276.00 | 268.00 | 268.00 | 428,800 | 0 |
| 12-Mar-2025 | 274.00 | 278.00 | 260.00 | 272.00 | 618,600 | 0 |
| 11-Mar-2025 | 276.00 | 284.00 | 268.00 | 272.00 | 266,000 | 0 |
| 10-Mar-2025 | 278.00 | 282.00 | 274.00 | 280.00 | 582,500 | 0 |
| 07-Mar-2025 | 282.00 | 282.00 | 272.00 | 278.00 | 919,600 | 0 |
| 06-Mar-2025 | 286.00 | 318.00 | 272.00 | 284.00 | 2,799,500 | 0 |
| 05-Mar-2025 | 300.00 | 310.00 | 280.00 | 282.00 | 1,345,600 | 0 |
| 04-Mar-2025 | 330.00 | 334.00 | 298.00 | 300.00 | 814,700 | 0 |
| 03-Mar-2025 | 318.00 | 338.00 | 318.00 | 330.00 | 3,956,000 | 0 |
| 28-Feb-2025 | 348.00 | 348.00 | 318.00 | 318.00 | 3,155,500 | 0 |
| 27-Feb-2025 | 350.00 | 354.00 | 330.00 | 340.00 | 5,575,100 | 0 |
| 26-Feb-2025 | 338.00 | 384.00 | 336.00 | 354.00 | 10,435,900 | 0 |
| 25-Feb-2025 | 350.00 | 356.00 | 332.00 | 338.00 | 2,446,400 | 0 |
| 24-Feb-2025 | 350.00 | 356.00 | 342.00 | 346.00 | 1,002,800 | 0 |
| 21-Feb-2025 | 352.00 | 354.00 | 338.00 | 350.00 | 1,036,600 | 0 |
| 20-Feb-2025 | 366.00 | 366.00 | 344.00 | 350.00 | 3,299,600 | 0 |
| 19-Feb-2025 | 368.00 | 370.00 | 350.00 | 360.00 | 3,715,600 | 0 |
| 18-Feb-2025 | 334.00 | 382.00 | 334.00 | 366.00 | 14,376,200 | 0 |
| 17-Feb-2025 | 340.00 | 346.00 | 318.00 | 326.00 | 2,282,100 | 0 |
| 14-Feb-2025 | 350.00 | 378.00 | 338.00 | 340.00 | 5,330,900 | 0 |
| 13-Feb-2025 | 354.00 | 404.00 | 340.00 | 342.00 | 28,282,700 | 0 |
| 12-Feb-2025 | 292.00 | 356.00 | 292.00 | 350.00 | 19,451,500 | 0 |
| 11-Feb-2025 | 234.00 | 292.00 | 230.00 | 292.00 | 14,569,000 | 0 |
| 10-Feb-2025 | 244.00 | 244.00 | 220.00 | 234.00 | 343,700 | 0 |
| 07-Feb-2025 | 242.00 | 246.00 | 236.00 | 244.00 | 693,900 | 0 |
| 06-Feb-2025 | 250.00 | 256.00 | 236.00 | 242.00 | 1,139,300 | 0 |
| 05-Feb-2025 | 258.00 | 258.00 | 246.00 | 250.00 | 1,613,500 | 0 |
| 04-Feb-2025 | 260.00 | 266.00 | 254.00 | 258.00 | 2,620,300 | 0 |
| 03-Feb-2025 | 254.00 | 270.00 | 248.00 | 260.00 | 2,157,700 | 0 |
| 31-Jan-2025 | 252.00 | 262.00 | 250.00 | 252.00 | 530,800 | 0 |
| 30-Jan-2025 | 252.00 | 266.00 | 248.00 | 254.00 | 769,400 | 0 |
| 24-Jan-2025 | 250.00 | 256.00 | 246.00 | 250.00 | 342,000 | 0 |
| 23-Jan-2025 | 250.00 | 260.00 | 246.00 | 250.00 | 407,400 | 0 |
| 22-Jan-2025 | 260.00 | 260.00 | 246.00 | 248.00 | 726,600 | 0 |
| 21-Jan-2025 | 252.00 | 260.00 | 244.00 | 254.00 | 931,500 | 0 |
| 20-Jan-2025 | 252.00 | 260.00 | 244.00 | 252.00 | 721,700 | 0 |
| 17-Jan-2025 | 260.00 | 260.00 | 246.00 | 252.00 | 1,023,300 | 0 |
| 16-Jan-2025 | 250.00 | 266.00 | 248.00 | 250.00 | 775,500 | 0 |
| 15-Jan-2025 | 268.00 | 268.00 | 246.00 | 248.00 | 3,162,500 | 0 |
| 14-Jan-2025 | 276.00 | 284.00 | 260.00 | 262.00 | 1,243,600 | 0 |
| 13-Jan-2025 | 288.00 | 288.00 | 276.00 | 276.00 | 518,500 | 0 |
| 10-Jan-2025 | 282.00 | 292.00 | 268.00 | 288.00 | 1,028,500 | 0 |
| 09-Jan-2025 | 300.00 | 300.00 | 260.00 | 280.00 | 3,304,500 | 0 |
| 08-Jan-2025 | 304.00 | 306.00 | 296.00 | 300.00 | 1,815,700 | 0 |
| 07-Jan-2025 | 302.00 | 314.00 | 298.00 | 304.00 | 318,400 | 0 |
| 06-Jan-2025 | 314.00 | 320.00 | 306.00 | 308.00 | 172,300 | 0 |
| 03-Jan-2025 | 312.00 | 314.00 | 306.00 | 314.00 | 711,400 | 0 |
| 02-Jan-2025 | 312.00 | 314.00 | 304.00 | 310.00 | 543,800 | 0 |
| 30-Dec-2024 | 320.00 | 322.00 | 308.00 | 310.00 | 612,400 | 0 |
| 27-Dec-2024 | 320.00 | 324.00 | 314.00 | 314.00 | 738,500 | 0 |
| 24-Dec-2024 | 312.00 | 336.00 | 298.00 | 320.00 | 2,327,100 | 0 |
| 23-Dec-2024 | 322.00 | 330.00 | 310.00 | 314.00 | 1,390,000 | 0 |
| 20-Dec-2024 | 320.00 | 348.00 | 318.00 | 322.00 | 2,908,900 | 0 |
| 19-Dec-2024 | 320.00 | 326.00 | 310.00 | 310.00 | 1,225,100 | 0 |
| 18-Dec-2024 | 310.00 | 340.00 | 298.00 | 318.00 | 3,008,200 | 0 |
| 17-Dec-2024 | 320.00 | 320.00 | 300.00 | 300.00 | 1,812,800 | 0 |
| 16-Dec-2024 | 340.00 | 340.00 | 310.00 | 320.00 | 4,466,700 | 0 |
| 13-Dec-2024 | 350.00 | 350.00 | 338.00 | 340.00 | 1,785,900 | 0 |
| 12-Dec-2024 | 354.00 | 356.00 | 344.00 | 350.00 | 1,152,400 | 0 |
| 11-Dec-2024 | 360.00 | 364.00 | 352.00 | 354.00 | 1,122,200 | 0 |
| 10-Dec-2024 | 362.00 | 370.00 | 358.00 | 360.00 | 499,600 | 0 |
| 09-Dec-2024 | 366.00 | 390.00 | 356.00 | 362.00 | 773,200 | 0 |
| 06-Dec-2024 | 376.00 | 376.00 | 366.00 | 366.00 | 600,300 | 0 |
| 05-Dec-2024 | 376.00 | 380.00 | 366.00 | 376.00 | 1,024,200 | 0 |
| 04-Dec-2024 | 358.00 | 382.00 | 354.00 | 368.00 | 982,300 | 0 |
| 03-Dec-2024 | 360.00 | 362.00 | 348.00 | 354.00 | 1,387,900 | 0 |
| 02-Dec-2024 | 368.00 | 368.00 | 352.00 | 360.00 | 728,200 | 0 |
| 29-Nov-2024 | 380.00 | 380.00 | 368.00 | 368.00 | 495,300 | 0 |
| 28-Nov-2024 | 378.00 | 390.00 | 378.00 | 380.00 | 434,700 | 0 |
| 26-Nov-2024 | 380.00 | 388.00 | 372.00 | 378.00 | 769,100 | 0 |
| 25-Nov-2024 | 390.00 | 392.00 | 376.00 | 380.00 | 1,351,800 | 0 |