| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 123.00 | 127.00 | 120.00 | 121.00 | 3,375,500 | 0 |
| 05-May-2025 | 113.00 | 122.00 | 112.00 | 122.00 | 29,857,200 | 0 |
| 02-May-2025 | 115.00 | 115.00 | 112.00 | 114.00 | 407,600 | 0 |
| 30-Apr-2025 | 112.00 | 115.00 | 112.00 | 114.00 | 1,927,400 | 0 |
| 29-Apr-2025 | 113.00 | 114.00 | 110.00 | 111.00 | 2,557,800 | 0 |
| 28-Apr-2025 | 113.00 | 115.00 | 112.00 | 113.00 | 1,517,100 | 0 |
| 25-Apr-2025 | 114.00 | 115.00 | 113.00 | 113.00 | 481,400 | 0 |
| 24-Apr-2025 | 115.00 | 116.00 | 112.00 | 113.00 | 381,400 | 0 |
| 23-Apr-2025 | 113.00 | 116.00 | 113.00 | 114.00 | 177,500 | 0 |
| 22-Apr-2025 | 116.00 | 116.00 | 113.00 | 113.00 | 438,800 | 0 |
| 21-Apr-2025 | 113.00 | 116.00 | 113.00 | 116.00 | 949,800 | 0 |
| 17-Apr-2025 | 109.00 | 113.00 | 105.00 | 112.00 | 1,038,300 | 0 |
| 16-Apr-2025 | 107.00 | 115.00 | 107.00 | 109.00 | 2,511,600 | 0 |
| 15-Apr-2025 | 105.00 | 109.00 | 105.00 | 107.00 | 533,900 | 0 |
| 14-Apr-2025 | 108.00 | 108.00 | 104.00 | 105.00 | 218,600 | 0 |
| 11-Apr-2025 | 106.00 | 108.00 | 105.00 | 107.00 | 539,800 | 0 |
| 10-Apr-2025 | 111.00 | 111.00 | 101.00 | 107.00 | 18,919,900 | 0 |
| 09-Apr-2025 | 108.00 | 108.00 | 101.00 | 105.00 | 299,800 | 0 |
| 08-Apr-2025 | 107.00 | 107.00 | 99.00 | 107.00 | 1,283,300 | 0 |
| 27-Mar-2025 | 106.00 | 110.00 | 103.00 | 109.00 | 16,518,600 | 0 |
| 26-Mar-2025 | 107.00 | 107.00 | 100.00 | 106.00 | 536,800 | 0 |
| 25-Mar-2025 | 108.00 | 111.00 | 105.00 | 107.00 | 519,400 | 0 |
| 24-Mar-2025 | 102.00 | 108.00 | 102.00 | 107.00 | 1,548,300 | 0 |
| 21-Mar-2025 | 105.00 | 106.00 | 102.00 | 104.00 | 1,048,600 | 0 |
| 20-Mar-2025 | 102.00 | 105.00 | 101.00 | 105.00 | 814,500 | 0 |
| 19-Mar-2025 | 103.00 | 104.00 | 100.00 | 102.00 | 2,835,600 | 0 |
| 18-Mar-2025 | 100.00 | 104.00 | 100.00 | 102.00 | 2,197,300 | 0 |
| 17-Mar-2025 | 101.00 | 104.00 | 99.00 | 100.00 | 2,360,900 | 0 |
| 14-Mar-2025 | 101.00 | 102.00 | 97.00 | 101.00 | 1,561,600 | 0 |
| 13-Mar-2025 | 98.00 | 102.00 | 98.00 | 101.00 | 975,900 | 0 |
| 12-Mar-2025 | 100.00 | 102.00 | 98.00 | 98.00 | 1,078,000 | 0 |
| 11-Mar-2025 | 100.00 | 106.00 | 98.00 | 100.00 | 3,404,900 | 0 |
| 10-Mar-2025 | 106.00 | 107.00 | 102.00 | 103.00 | 2,592,100 | 0 |
| 07-Mar-2025 | 102.00 | 106.00 | 99.00 | 106.00 | 1,814,300 | 0 |
| 06-Mar-2025 | 100.00 | 106.00 | 94.00 | 103.00 | 6,196,200 | 0 |
| 05-Mar-2025 | 114.00 | 118.00 | 83.00 | 100.00 | 112,315,800 | 0 |
| 04-Mar-2025 | 122.00 | 122.00 | 110.00 | 114.00 | 5,934,500 | 0 |
| 03-Mar-2025 | 125.00 | 132.00 | 120.00 | 122.00 | 13,754,100 | 0 |
| 28-Feb-2025 | 129.00 | 132.00 | 123.00 | 128.00 | 6,399,000 | 0 |
| 27-Feb-2025 | 128.00 | 130.00 | 125.00 | 129.00 | 3,405,300 | 0 |
| 26-Feb-2025 | 123.00 | 128.00 | 122.00 | 128.00 | 1,379,600 | 0 |
| 25-Feb-2025 | 122.00 | 127.00 | 120.00 | 123.00 | 2,114,400 | 0 |
| 24-Feb-2025 | 131.00 | 137.00 | 122.00 | 122.00 | 8,176,700 | 0 |
| 21-Feb-2025 | 125.00 | 131.00 | 123.00 | 130.00 | 5,582,200 | 0 |
| 20-Feb-2025 | 116.00 | 126.00 | 116.00 | 125.00 | 7,198,200 | 0 |
| 19-Feb-2025 | 118.00 | 118.00 | 115.00 | 115.00 | 520,600 | 0 |
| 18-Feb-2025 | 118.00 | 119.00 | 115.00 | 117.00 | 723,500 | 0 |
| 17-Feb-2025 | 114.00 | 119.00 | 114.00 | 118.00 | 181,900 | 0 |
| 14-Feb-2025 | 115.00 | 116.00 | 114.00 | 115.00 | 424,800 | 0 |
| 13-Feb-2025 | 117.00 | 117.00 | 114.00 | 115.00 | 612,600 | 0 |
| 12-Feb-2025 | 118.00 | 118.00 | 115.00 | 115.00 | 589,800 | 0 |
| 11-Feb-2025 | 118.00 | 119.00 | 114.00 | 119.00 | 1,124,000 | 0 |
| 10-Feb-2025 | 115.00 | 120.00 | 112.00 | 118.00 | 1,555,200 | 0 |
| 07-Feb-2025 | 117.00 | 118.00 | 114.00 | 114.00 | 948,400 | 0 |
| 06-Feb-2025 | 121.00 | 121.00 | 116.00 | 116.00 | 1,678,600 | 0 |
| 05-Feb-2025 | 120.00 | 121.00 | 118.00 | 119.00 | 1,502,400 | 0 |
| 04-Feb-2025 | 114.00 | 120.00 | 114.00 | 120.00 | 3,771,500 | 0 |
| 03-Feb-2025 | 120.00 | 126.00 | 113.00 | 114.00 | 8,393,900 | 0 |
| 31-Jan-2025 | 118.00 | 121.00 | 115.00 | 118.00 | 3,269,500 | 0 |
| 30-Jan-2025 | 129.00 | 129.00 | 118.00 | 118.00 | 1,691,600 | 0 |
| 24-Jan-2025 | 121.00 | 121.00 | 116.00 | 117.00 | 18,555,100 | 0 |
| 23-Jan-2025 | 121.00 | 121.00 | 118.00 | 119.00 | 2,101,700 | 0 |
| 22-Jan-2025 | 121.00 | 128.00 | 117.00 | 120.00 | 68,883,600 | 0 |
| 21-Jan-2025 | 134.00 | 138.00 | 116.00 | 120.00 | 57,709,700 | 0 |
| 20-Jan-2025 | 113.00 | 136.00 | 112.00 | 131.00 | 26,000,800 | 0 |
| 17-Jan-2025 | 114.00 | 114.00 | 111.00 | 113.00 | 2,202,600 | 0 |
| 16-Jan-2025 | 109.00 | 115.00 | 108.00 | 115.00 | 456,100 | 0 |
| 15-Jan-2025 | 110.00 | 114.00 | 109.00 | 109.00 | 323,900 | 0 |
| 14-Jan-2025 | 112.00 | 112.00 | 109.00 | 109.00 | 846,300 | 0 |
| 13-Jan-2025 | 115.00 | 117.00 | 111.00 | 112.00 | 1,077,300 | 0 |
| 10-Jan-2025 | 113.00 | 115.00 | 113.00 | 114.00 | 279,700 | 0 |
| 09-Jan-2025 | 116.00 | 119.00 | 113.00 | 114.00 | 831,600 | 0 |
| 08-Jan-2025 | 115.00 | 117.00 | 115.00 | 116.00 | 179,700 | 0 |
| 07-Jan-2025 | 118.00 | 119.00 | 115.00 | 115.00 | 997,600 | 0 |
| 06-Jan-2025 | 122.00 | 122.00 | 115.00 | 118.00 | 1,668,700 | 0 |
| 03-Jan-2025 | 114.00 | 116.00 | 112.00 | 116.00 | 1,560,100 | 0 |
| 02-Jan-2025 | 115.00 | 119.00 | 112.00 | 114.00 | 316,500 | 0 |
| 30-Dec-2024 | 110.00 | 120.00 | 107.00 | 115.00 | 2,555,900 | 0 |
| 27-Dec-2024 | 112.00 | 112.00 | 109.00 | 109.00 | 895,700 | 0 |
| 24-Dec-2024 | 114.00 | 114.00 | 110.00 | 112.00 | 552,000 | 0 |
| 23-Dec-2024 | 115.00 | 115.00 | 111.00 | 114.00 | 794,600 | 0 |
| 20-Dec-2024 | 116.00 | 119.00 | 112.00 | 115.00 | 896,300 | 0 |
| 19-Dec-2024 | 118.00 | 138.00 | 110.00 | 118.00 | 12,844,200 | 0 |
| 18-Dec-2024 | 119.00 | 120.00 | 116.00 | 118.00 | 1,031,900 | 0 |
| 17-Dec-2024 | 123.00 | 123.00 | 119.00 | 120.00 | 733,800 | 0 |
| 16-Dec-2024 | 120.00 | 123.00 | 119.00 | 123.00 | 1,349,800 | 0 |
| 13-Dec-2024 | 123.00 | 124.00 | 119.00 | 123.00 | 980,100 | 0 |
| 12-Dec-2024 | 123.00 | 124.00 | 121.00 | 123.00 | 937,100 | 0 |
| 11-Dec-2024 | 123.00 | 125.00 | 122.00 | 123.00 | 679,100 | 0 |
| 10-Dec-2024 | 125.00 | 125.00 | 121.00 | 122.00 | 1,204,100 | 0 |
| 09-Dec-2024 | 122.00 | 126.00 | 120.00 | 125.00 | 2,152,400 | 0 |
| 06-Dec-2024 | 119.00 | 128.00 | 116.00 | 122.00 | 5,162,100 | 0 |
| 05-Dec-2024 | 124.00 | 125.00 | 115.00 | 118.00 | 6,204,400 | 0 |
| 04-Dec-2024 | 136.00 | 137.00 | 123.00 | 124.00 | 13,618,800 | 0 |
| 03-Dec-2024 | 148.00 | 148.00 | 139.00 | 139.00 | 6,622,400 | 0 |
| 02-Dec-2024 | 147.00 | 148.00 | 140.00 | 148.00 | 6,213,300 | 0 |
| 29-Nov-2024 | 146.00 | 150.00 | 142.00 | 147.00 | 5,663,300 | 0 |
| 28-Nov-2024 | 202.00 | 202.00 | 143.00 | 148.00 | 21,420,300 | 0 |
| 26-Nov-2024 | 151.00 | 154.00 | 145.00 | 151.00 | 13,881,200 | 0 |
| 25-Nov-2024 | 148.00 | 155.00 | 143.00 | 150.00 | 32,169,600 | 0 |