| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 436.00 | 436.00 | 390.00 | 400.00 | 889,000 | 0 |
| 05-May-2025 | 424.00 | 442.00 | 416.00 | 430.00 | 233,500 | 0 |
| 02-May-2025 | 432.00 | 442.00 | 420.00 | 432.00 | 130,400 | 0 |
| 30-Apr-2025 | 440.00 | 442.00 | 414.00 | 434.00 | 1,084,900 | 0 |
| 29-Apr-2025 | 394.00 | 460.00 | 394.00 | 436.00 | 356,300 | 0 |
| 28-Apr-2025 | 404.00 | 404.00 | 380.00 | 394.00 | 88,400 | 0 |
| 25-Apr-2025 | 406.00 | 406.00 | 372.00 | 404.00 | 104,300 | 0 |
| 24-Apr-2025 | 358.00 | 440.00 | 310.00 | 408.00 | 831,000 | 0 |
| 23-Apr-2025 | 330.00 | 360.00 | 322.00 | 358.00 | 297,100 | 0 |
| 22-Apr-2025 | 328.00 | 334.00 | 310.00 | 332.00 | 465,200 | 0 |
| 21-Apr-2025 | 290.00 | 316.00 | 290.00 | 310.00 | 276,100 | 0 |
| 17-Apr-2025 | 284.00 | 290.00 | 284.00 | 286.00 | 60,300 | 0 |
| 16-Apr-2025 | 286.00 | 288.00 | 284.00 | 284.00 | 46,100 | 0 |
| 15-Apr-2025 | 274.00 | 288.00 | 272.00 | 286.00 | 119,300 | 0 |
| 14-Apr-2025 | 270.00 | 274.00 | 254.00 | 274.00 | 16,900 | 0 |
| 11-Apr-2025 | 264.00 | 268.00 | 262.00 | 268.00 | 12,900 | 0 |
| 10-Apr-2025 | 260.00 | 266.00 | 260.00 | 264.00 | 6,900 | 0 |
| 09-Apr-2025 | 262.00 | 280.00 | 252.00 | 266.00 | 32,100 | 0 |
| 08-Apr-2025 | 268.00 | 268.00 | 254.00 | 262.00 | 61,500 | 0 |
| 27-Mar-2025 | 266.00 | 268.00 | 260.00 | 268.00 | 20,500 | 0 |
| 26-Mar-2025 | 256.00 | 270.00 | 248.00 | 268.00 | 180,000 | 0 |
| 25-Mar-2025 | 270.00 | 274.00 | 256.00 | 274.00 | 11,700 | 0 |
| 24-Mar-2025 | 264.00 | 274.00 | 254.00 | 274.00 | 37,100 | 0 |
| 21-Mar-2025 | 264.00 | 276.00 | 260.00 | 274.00 | 45,200 | 0 |
| 20-Mar-2025 | 262.00 | 284.00 | 262.00 | 270.00 | 10,700 | 0 |
| 19-Mar-2025 | 266.00 | 328.00 | 262.00 | 264.00 | 154,700 | 0 |
| 18-Mar-2025 | 270.00 | 272.00 | 258.00 | 268.00 | 15,900 | 0 |
| 17-Mar-2025 | 266.00 | 272.00 | 260.00 | 270.00 | 2,300 | 0 |
| 14-Mar-2025 | 266.00 | 272.00 | 260.00 | 266.00 | 11,700 | 0 |
| 13-Mar-2025 | 278.00 | 278.00 | 256.00 | 266.00 | 10,700 | 0 |
| 12-Mar-2025 | 274.00 | 274.00 | 274.00 | 274.00 | 41,200 | 0 |
| 11-Mar-2025 | 274.00 | 276.00 | 268.00 | 276.00 | 49,700 | 0 |
| 10-Mar-2025 | 280.00 | 282.00 | 270.00 | 274.00 | 29,900 | 0 |
| 07-Mar-2025 | 272.00 | 284.00 | 270.00 | 284.00 | 21,500 | 0 |
| 06-Mar-2025 | 264.00 | 274.00 | 264.00 | 272.00 | 52,200 | 0 |
| 05-Mar-2025 | 262.00 | 266.00 | 262.00 | 264.00 | 11,900 | 0 |
| 04-Mar-2025 | 262.00 | 262.00 | 262.00 | 262.00 | 6,000 | 0 |
| 03-Mar-2025 | 264.00 | 268.00 | 260.00 | 268.00 | 19,600 | 0 |
| 28-Feb-2025 | 270.00 | 270.00 | 260.00 | 264.00 | 17,800 | 0 |
| 27-Feb-2025 | 270.00 | 270.00 | 252.00 | 270.00 | 32,200 | 0 |
| 26-Feb-2025 | 270.00 | 272.00 | 244.00 | 270.00 | 150,900 | 0 |
| 25-Feb-2025 | 276.00 | 276.00 | 270.00 | 270.00 | 11,000 | 0 |
| 24-Feb-2025 | 272.00 | 278.00 | 262.00 | 276.00 | 51,900 | 0 |
| 21-Feb-2025 | 272.00 | 280.00 | 270.00 | 278.00 | 160,200 | 0 |
| 20-Feb-2025 | 280.00 | 280.00 | 270.00 | 276.00 | 11,900 | 0 |
| 19-Feb-2025 | 284.00 | 284.00 | 274.00 | 280.00 | 223,000 | 0 |
| 18-Feb-2025 | 280.00 | 284.00 | 280.00 | 284.00 | 78,800 | 0 |
| 17-Feb-2025 | 276.00 | 282.00 | 270.00 | 280.00 | 112,800 | 0 |
| 14-Feb-2025 | 270.00 | 278.00 | 264.00 | 276.00 | 12,000 | 0 |
| 13-Feb-2025 | 266.00 | 278.00 | 266.00 | 278.00 | 34,200 | 0 |
| 12-Feb-2025 | 278.00 | 282.00 | 266.00 | 278.00 | 28,500 | 0 |
| 11-Feb-2025 | 264.00 | 284.00 | 264.00 | 278.00 | 35,100 | 0 |
| 10-Feb-2025 | 282.00 | 286.00 | 282.00 | 286.00 | 600 | 0 |
| 07-Feb-2025 | 276.00 | 284.00 | 270.00 | 284.00 | 21,000 | 0 |
| 06-Feb-2025 | 274.00 | 274.00 | 272.00 | 272.00 | 16,600 | 0 |
| 05-Feb-2025 | 282.00 | 288.00 | 278.00 | 288.00 | 7,500 | 0 |
| 04-Feb-2025 | 288.00 | 288.00 | 280.00 | 288.00 | 6,400 | 0 |
| 03-Feb-2025 | 284.00 | 308.00 | 278.00 | 290.00 | 63,300 | 0 |
| 31-Jan-2025 | 284.00 | 286.00 | 274.00 | 286.00 | 6,900 | 0 |
| 30-Jan-2025 | 288.00 | 288.00 | 284.00 | 284.00 | 300 | 0 |
| 24-Jan-2025 | 280.00 | 292.00 | 260.00 | 284.00 | 8,400 | 0 |
| 23-Jan-2025 | 290.00 | 290.00 | 280.00 | 286.00 | 9,200 | 0 |
| 22-Jan-2025 | 288.00 | 288.00 | 284.00 | 288.00 | 1,400 | 0 |
| 21-Jan-2025 | 286.00 | 288.00 | 278.00 | 286.00 | 50,700 | 0 |
| 20-Jan-2025 | 282.00 | 288.00 | 278.00 | 288.00 | 33,000 | 0 |
| 17-Jan-2025 | 286.00 | 290.00 | 272.00 | 290.00 | 19,600 | 0 |
| 16-Jan-2025 | 282.00 | 300.00 | 278.00 | 286.00 | 31,700 | 0 |
| 15-Jan-2025 | 306.00 | 306.00 | 248.00 | 276.00 | 122,600 | 0 |
| 14-Jan-2025 | 300.00 | 310.00 | 290.00 | 306.00 | 5,900 | 0 |
| 13-Jan-2025 | 300.00 | 310.00 | 300.00 | 310.00 | 500 | 0 |
| 10-Jan-2025 | 292.00 | 316.00 | 292.00 | 314.00 | 2,900 | 0 |
| 09-Jan-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 4,800 | 0 |
| 08-Jan-2025 | 306.00 | 310.00 | 298.00 | 310.00 | 3,600 | 0 |
| 07-Jan-2025 | 322.00 | 322.00 | 302.00 | 314.00 | 2,900 | 0 |
| 06-Jan-2025 | 310.00 | 310.00 | 310.00 | 310.00 | 100 | 0 |
| 03-Jan-2025 | 308.00 | 310.00 | 308.00 | 310.00 | 200 | 0 |
| 02-Jan-2025 | 316.00 | 316.00 | 312.00 | 312.00 | 17,300 | 0 |
| 30-Dec-2024 | 318.00 | 318.00 | 316.00 | 318.00 | 35,500 | 0 |
| 27-Dec-2024 | 314.00 | 320.00 | 314.00 | 316.00 | 36,300 | 0 |
| 24-Dec-2024 | 310.00 | 314.00 | 308.00 | 314.00 | 40,200 | 0 |
| 23-Dec-2024 | 306.00 | 312.00 | 306.00 | 310.00 | 86,200 | 0 |
| 20-Dec-2024 | 306.00 | 310.00 | 290.00 | 310.00 | 12,700 | 0 |
| 19-Dec-2024 | 306.00 | 312.00 | 306.00 | 312.00 | 127,900 | 0 |
| 18-Dec-2024 | 294.00 | 312.00 | 294.00 | 306.00 | 16,900 | 0 |
| 17-Dec-2024 | 308.00 | 310.00 | 304.00 | 308.00 | 61,400 | 0 |
| 16-Dec-2024 | 306.00 | 310.00 | 306.00 | 308.00 | 57,000 | 0 |
| 13-Dec-2024 | 304.00 | 306.00 | 304.00 | 304.00 | 22,200 | 0 |
| 12-Dec-2024 | 306.00 | 308.00 | 304.00 | 306.00 | 52,000 | 0 |
| 11-Dec-2024 | 304.00 | 306.00 | 302.00 | 304.00 | 26,400 | 0 |
| 10-Dec-2024 | 300.00 | 306.00 | 300.00 | 304.00 | 27,200 | 0 |
| 09-Dec-2024 | 300.00 | 304.00 | 300.00 | 300.00 | 24,300 | 0 |
| 06-Dec-2024 | 304.00 | 304.00 | 300.00 | 304.00 | 15,500 | 0 |
| 05-Dec-2024 | 304.00 | 304.00 | 298.00 | 304.00 | 32,700 | 0 |
| 04-Dec-2024 | 306.00 | 306.00 | 298.00 | 304.00 | 26,400 | 0 |
| 03-Dec-2024 | 304.00 | 306.00 | 296.00 | 306.00 | 27,600 | 0 |
| 02-Dec-2024 | 306.00 | 306.00 | 298.00 | 304.00 | 16,900 | 0 |
| 29-Nov-2024 | 302.00 | 304.00 | 298.00 | 304.00 | 11,800 | 0 |
| 28-Nov-2024 | 304.00 | 306.00 | 272.00 | 306.00 | 150,400 | 0 |
| 26-Nov-2024 | 308.00 | 308.00 | 302.00 | 308.00 | 34,200 | 0 |
| 25-Nov-2024 | 306.00 | 310.00 | 304.00 | 306.00 | 33,100 | 0 |