| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 312.00 | 314.00 | 300.00 | 300.00 | 2,519,800 | 0 |
| 05-May-2025 | 318.00 | 322.00 | 304.00 | 310.00 | 1,195,200 | 0 |
| 02-May-2025 | 320.00 | 326.00 | 312.00 | 316.00 | 1,568,500 | 0 |
| 30-Apr-2025 | 308.00 | 340.00 | 302.00 | 316.00 | 5,250,200 | 0 |
| 29-Apr-2025 | 308.00 | 312.00 | 300.00 | 308.00 | 541,600 | 0 |
| 28-Apr-2025 | 330.00 | 338.00 | 306.00 | 308.00 | 4,122,400 | 0 |
| 25-Apr-2025 | 288.00 | 346.00 | 286.00 | 312.00 | 3,349,800 | 0 |
| 24-Apr-2025 | 276.00 | 292.00 | 276.00 | 286.00 | 1,983,900 | 0 |
| 23-Apr-2025 | 276.00 | 282.00 | 270.00 | 276.00 | 1,096,000 | 0 |
| 22-Apr-2025 | 260.00 | 272.00 | 260.00 | 270.00 | 555,400 | 0 |
| 21-Apr-2025 | 262.00 | 266.00 | 258.00 | 266.00 | 566,000 | 0 |
| 17-Apr-2025 | 252.00 | 260.00 | 252.00 | 260.00 | 730,100 | 0 |
| 16-Apr-2025 | 254.00 | 258.00 | 250.00 | 252.00 | 317,000 | 0 |
| 15-Apr-2025 | 252.00 | 256.00 | 242.00 | 252.00 | 2,241,800 | 0 |
| 14-Apr-2025 | 242.00 | 258.00 | 240.00 | 252.00 | 674,600 | 0 |
| 11-Apr-2025 | 246.00 | 252.00 | 240.00 | 240.00 | 114,300 | 0 |
| 10-Apr-2025 | 248.00 | 254.00 | 230.00 | 252.00 | 555,600 | 0 |
| 09-Apr-2025 | 238.00 | 250.00 | 216.00 | 248.00 | 1,392,000 | 0 |
| 08-Apr-2025 | 234.00 | 242.00 | 214.00 | 238.00 | 1,516,300 | 0 |
| 27-Mar-2025 | 250.00 | 254.00 | 244.00 | 250.00 | 2,920,500 | 0 |
| 26-Mar-2025 | 258.00 | 270.00 | 244.00 | 250.00 | 1,943,200 | 0 |
| 25-Mar-2025 | 250.00 | 268.00 | 246.00 | 250.00 | 490,300 | 0 |
| 24-Mar-2025 | 256.00 | 256.00 | 244.00 | 248.00 | 531,300 | 0 |
| 21-Mar-2025 | 252.00 | 258.00 | 252.00 | 256.00 | 134,700 | 0 |
| 20-Mar-2025 | 258.00 | 266.00 | 250.00 | 254.00 | 656,200 | 0 |
| 19-Mar-2025 | 250.00 | 270.00 | 248.00 | 258.00 | 385,900 | 0 |
| 18-Mar-2025 | 256.00 | 264.00 | 216.00 | 252.00 | 1,919,100 | 0 |
| 17-Mar-2025 | 268.00 | 276.00 | 256.00 | 256.00 | 818,000 | 0 |
| 14-Mar-2025 | 262.00 | 280.00 | 262.00 | 266.00 | 192,700 | 0 |
| 13-Mar-2025 | 270.00 | 278.00 | 256.00 | 266.00 | 1,024,300 | 0 |
| 12-Mar-2025 | 272.00 | 282.00 | 262.00 | 268.00 | 682,300 | 0 |
| 11-Mar-2025 | 276.00 | 276.00 | 268.00 | 270.00 | 477,900 | 0 |
| 10-Mar-2025 | 286.00 | 286.00 | 276.00 | 280.00 | 106,400 | 0 |
| 07-Mar-2025 | 290.00 | 292.00 | 280.00 | 286.00 | 574,300 | 0 |
| 06-Mar-2025 | 280.00 | 290.00 | 270.00 | 290.00 | 1,221,800 | 0 |
| 05-Mar-2025 | 270.00 | 278.00 | 260.00 | 276.00 | 924,600 | 0 |
| 04-Mar-2025 | 280.00 | 280.00 | 250.00 | 270.00 | 2,126,500 | 0 |
| 03-Mar-2025 | 280.00 | 282.00 | 276.00 | 278.00 | 303,500 | 0 |
| 28-Feb-2025 | 288.00 | 314.00 | 278.00 | 280.00 | 549,400 | 0 |
| 27-Feb-2025 | 294.00 | 300.00 | 284.00 | 290.00 | 717,300 | 0 |
| 26-Feb-2025 | 304.00 | 318.00 | 286.00 | 294.00 | 1,048,900 | 0 |
| 25-Feb-2025 | 312.00 | 312.00 | 300.00 | 304.00 | 1,230,300 | 0 |
| 24-Feb-2025 | 314.00 | 318.00 | 310.00 | 312.00 | 604,300 | 0 |
| 21-Feb-2025 | 308.00 | 320.00 | 308.00 | 314.00 | 228,900 | 0 |
| 20-Feb-2025 | 316.00 | 316.00 | 306.00 | 310.00 | 340,400 | 0 |
| 19-Feb-2025 | 326.00 | 326.00 | 314.00 | 318.00 | 369,000 | 0 |
| 18-Feb-2025 | 320.00 | 326.00 | 314.00 | 320.00 | 128,000 | 0 |
| 17-Feb-2025 | 314.00 | 324.00 | 308.00 | 320.00 | 573,900 | 0 |
| 14-Feb-2025 | 304.00 | 318.00 | 304.00 | 314.00 | 634,300 | 0 |
| 13-Feb-2025 | 298.00 | 308.00 | 296.00 | 304.00 | 491,700 | 0 |
| 12-Feb-2025 | 300.00 | 306.00 | 296.00 | 298.00 | 882,700 | 0 |
| 11-Feb-2025 | 290.00 | 306.00 | 290.00 | 300.00 | 2,055,700 | 0 |
| 10-Feb-2025 | 326.00 | 326.00 | 288.00 | 288.00 | 3,225,900 | 0 |
| 07-Feb-2025 | 340.00 | 348.00 | 324.00 | 324.00 | 9,803,800 | 0 |
| 06-Feb-2025 | 350.00 | 350.00 | 332.00 | 338.00 | 8,912,700 | 0 |
| 05-Feb-2025 | 354.00 | 358.00 | 336.00 | 344.00 | 8,816,800 | 0 |
| 04-Feb-2025 | 324.00 | 358.00 | 324.00 | 354.00 | 8,699,900 | 0 |
| 03-Feb-2025 | 340.00 | 344.00 | 322.00 | 324.00 | 9,432,300 | 0 |
| 31-Jan-2025 | 354.00 | 360.00 | 334.00 | 338.00 | 5,421,600 | 0 |
| 30-Jan-2025 | 356.00 | 360.00 | 346.00 | 350.00 | 5,836,300 | 0 |
| 24-Jan-2025 | 360.00 | 362.00 | 356.00 | 356.00 | 7,693,200 | 0 |
| 23-Jan-2025 | 362.00 | 364.00 | 356.00 | 360.00 | 7,629,100 | 0 |
| 22-Jan-2025 | 370.00 | 370.00 | 362.00 | 362.00 | 8,371,300 | 0 |
| 21-Jan-2025 | 366.00 | 370.00 | 360.00 | 366.00 | 9,019,000 | 0 |
| 20-Jan-2025 | 360.00 | 366.00 | 358.00 | 362.00 | 9,769,300 | 0 |
| 17-Jan-2025 | 362.00 | 364.00 | 356.00 | 358.00 | 8,824,600 | 0 |
| 16-Jan-2025 | 366.00 | 372.00 | 362.00 | 364.00 | 8,533,000 | 0 |
| 15-Jan-2025 | 368.00 | 378.00 | 364.00 | 366.00 | 8,263,900 | 0 |
| 14-Jan-2025 | 358.00 | 370.00 | 358.00 | 364.00 | 8,734,800 | 0 |
| 13-Jan-2025 | 358.00 | 366.00 | 354.00 | 358.00 | 9,331,400 | 0 |
| 10-Jan-2025 | 372.00 | 378.00 | 356.00 | 358.00 | 9,029,100 | 0 |
| 09-Jan-2025 | 356.00 | 382.00 | 356.00 | 372.00 | 8,384,600 | 0 |
| 08-Jan-2025 | 356.00 | 362.00 | 352.00 | 356.00 | 8,910,800 | 0 |
| 07-Jan-2025 | 354.00 | 356.00 | 348.00 | 356.00 | 8,662,900 | 0 |
| 06-Jan-2025 | 362.00 | 366.00 | 352.00 | 354.00 | 8,661,500 | 0 |
| 03-Jan-2025 | 368.00 | 378.00 | 362.00 | 362.00 | 8,133,400 | 0 |
| 02-Jan-2025 | 356.00 | 380.00 | 354.00 | 368.00 | 8,186,800 | 0 |
| 30-Dec-2024 | 360.00 | 364.00 | 352.00 | 356.00 | 8,783,400 | 0 |
| 27-Dec-2024 | 362.00 | 364.00 | 356.00 | 356.00 | 8,492,100 | 0 |
| 24-Dec-2024 | 374.00 | 378.00 | 358.00 | 362.00 | 8,584,200 | 0 |
| 23-Dec-2024 | 364.00 | 388.00 | 364.00 | 374.00 | 7,230,100 | 0 |
| 20-Dec-2024 | 350.00 | 370.00 | 348.00 | 362.00 | 9,132,400 | 0 |
| 19-Dec-2024 | 350.00 | 354.00 | 342.00 | 352.00 | 9,023,100 | 0 |
| 18-Dec-2024 | 348.00 | 356.00 | 348.00 | 352.00 | 8,140,000 | 0 |
| 17-Dec-2024 | 360.00 | 364.00 | 342.00 | 348.00 | 10,288,200 | 0 |
| 16-Dec-2024 | 370.00 | 380.00 | 360.00 | 360.00 | 8,902,700 | 0 |
| 13-Dec-2024 | 358.00 | 370.00 | 358.00 | 366.00 | 8,887,200 | 0 |
| 12-Dec-2024 | 364.00 | 366.00 | 356.00 | 358.00 | 8,694,700 | 0 |
| 11-Dec-2024 | 370.00 | 384.00 | 362.00 | 364.00 | 8,301,300 | 0 |
| 10-Dec-2024 | 376.00 | 380.00 | 368.00 | 368.00 | 8,625,900 | 0 |
| 09-Dec-2024 | 388.00 | 390.00 | 372.00 | 374.00 | 10,645,600 | 0 |
| 06-Dec-2024 | 388.00 | 390.00 | 376.00 | 388.00 | 8,088,000 | 0 |
| 05-Dec-2024 | 394.00 | 398.00 | 382.00 | 386.00 | 8,106,600 | 0 |
| 04-Dec-2024 | 362.00 | 408.00 | 360.00 | 394.00 | 56,132,800 | 0 |
| 03-Dec-2024 | 350.00 | 364.00 | 346.00 | 362.00 | 49,336,600 | 0 |
| 02-Dec-2024 | 366.00 | 366.00 | 350.00 | 350.00 | 8,009,600 | 0 |
| 29-Nov-2024 | 376.00 | 378.00 | 338.00 | 352.00 | 6,010,000 | 0 |
| 28-Nov-2024 | 390.00 | 392.00 | 374.00 | 374.00 | 11,643,700 | 0 |
| 26-Nov-2024 | 392.00 | 396.00 | 384.00 | 390.00 | 7,774,300 | 0 |
| 25-Nov-2024 | 374.00 | 394.00 | 372.00 | 390.00 | 10,618,300 | 0 |