| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,895.00 | 1,965.00 | 1,895.00 | 1,940.00 | 85,400 | 0 |
| 05-May-2025 | 1,950.00 | 2,300.00 | 1,800.00 | 1,885.00 | 2,786,200 | 0 |
| 02-May-2025 | 1,995.00 | 2,080.00 | 1,950.00 | 1,950.00 | 153,900 | 0 |
| 30-Apr-2025 | 1,960.00 | 2,000.00 | 1,930.00 | 1,985.00 | 176,100 | 0 |
| 29-Apr-2025 | 1,940.00 | 2,050.00 | 1,935.00 | 1,945.00 | 633,100 | 0 |
| 28-Apr-2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,935.00 | 656,100 | 0 |
| 25-Apr-2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 37,700 | 0 |
| 24-Apr-2025 | 1,995.00 | 2,040.00 | 1,940.00 | 1,940.00 | 72,700 | 0 |
| 23-Apr-2025 | 1,960.00 | 2,090.00 | 1,960.00 | 1,995.00 | 89,400 | 0 |
| 22-Apr-2025 | 1,950.00 | 2,180.00 | 1,930.00 | 1,960.00 | 59,500 | 0 |
| 21-Apr-2025 | 1,960.00 | 2,190.00 | 1,945.00 | 1,950.00 | 136,200 | 0 |
| 17-Apr-2025 | 1,900.00 | 2,150.00 | 1,900.00 | 2,020.00 | 85,900 | 0 |
| 16-Apr-2025 | 1,885.00 | 2,200.00 | 1,875.00 | 1,960.00 | 440,200 | 0 |
| 15-Apr-2025 | 1,865.00 | 1,990.00 | 1,845.00 | 1,880.00 | 221,800 | 0 |
| 14-Apr-2025 | 1,830.00 | 1,915.00 | 1,810.00 | 1,895.00 | 109,200 | 0 |
| 11-Apr-2025 | 1,830.00 | 1,880.00 | 1,800.00 | 1,830.00 | 853,300 | 0 |
| 10-Apr-2025 | 1,775.00 | 1,870.00 | 1,775.00 | 1,830.00 | 306,900 | 0 |
| 09-Apr-2025 | 1,740.00 | 1,775.00 | 1,730.00 | 1,770.00 | 970,500 | 0 |
| 08-Apr-2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,745.00 | 3,088,300 | 0 |
| 27-Mar-2025 | 1,995.00 | 2,000.00 | 1,830.00 | 1,830.00 | 317,200 | 0 |
| 26-Mar-2025 | 1,865.00 | 2,000.00 | 1,855.00 | 2,000.00 | 983,200 | 0 |
| 25-Mar-2025 | 1,810.00 | 1,860.00 | 1,805.00 | 1,860.00 | 120,400 | 0 |
| 24-Mar-2025 | 1,835.00 | 1,835.00 | 1,775.00 | 1,810.00 | 128,300 | 0 |
| 21-Mar-2025 | 1,870.00 | 1,930.00 | 1,820.00 | 1,835.00 | 67,700 | 0 |
| 20-Mar-2025 | 1,920.00 | 1,920.00 | 1,750.00 | 1,870.00 | 350,700 | 0 |
| 19-Mar-2025 | 1,810.00 | 1,925.00 | 1,805.00 | 1,910.00 | 284,200 | 0 |
| 18-Mar-2025 | 1,945.00 | 1,945.00 | 1,805.00 | 1,810.00 | 2,164,800 | 0 |
| 17-Mar-2025 | 1,805.00 | 1,945.00 | 1,750.00 | 1,940.00 | 454,700 | 0 |
| 14-Mar-2025 | 1,800.00 | 1,860.00 | 1,650.00 | 1,815.00 | 655,800 | 0 |
| 13-Mar-2025 | 1,730.00 | 1,995.00 | 1,730.00 | 1,800.00 | 816,500 | 0 |
| 12-Mar-2025 | 1,685.00 | 1,690.00 | 1,620.00 | 1,645.00 | 65,300 | 0 |
| 11-Mar-2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 21,900 | 0 |
| 10-Mar-2025 | 1,715.00 | 1,715.00 | 1,685.00 | 1,715.00 | 54,100 | 0 |
| 07-Mar-2025 | 1,715.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,400 | 0 |
| 06-Mar-2025 | 1,720.00 | 1,755.00 | 1,670.00 | 1,720.00 | 16,300 | 0 |
| 05-Mar-2025 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 19,000 | 0 |
| 04-Mar-2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 70,300 | 0 |
| 03-Mar-2025 | 1,565.00 | 1,685.00 | 1,565.00 | 1,685.00 | 186,700 | 0 |
| 28-Feb-2025 | 1,680.00 | 1,695.00 | 1,645.00 | 1,645.00 | 63,900 | 0 |
| 27-Feb-2025 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 100,100 | 0 |
| 26-Feb-2025 | 1,695.00 | 1,740.00 | 1,685.00 | 1,695.00 | 679,800 | 0 |
| 25-Feb-2025 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 168,100 | 0 |
| 24-Feb-2025 | 1,720.00 | 1,745.00 | 1,675.00 | 1,735.00 | 149,600 | 0 |
| 21-Feb-2025 | 1,750.00 | 1,750.00 | 1,660.00 | 1,745.00 | 218,300 | 0 |
| 20-Feb-2025 | 1,760.00 | 1,760.00 | 1,575.00 | 1,720.00 | 56,400 | 0 |
| 19-Feb-2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 20,000 | 0 |
| 18-Feb-2025 | 1,745.00 | 1,765.00 | 1,705.00 | 1,765.00 | 533,800 | 0 |
| 17-Feb-2025 | 1,745.00 | 1,780.00 | 1,685.00 | 1,745.00 | 107,500 | 0 |
| 14-Feb-2025 | 1,775.00 | 1,775.00 | 1,655.00 | 1,655.00 | 55,700 | 0 |
| 13-Feb-2025 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 4,500 | 0 |
| 12-Feb-2025 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 287,000 | 0 |
| 11-Feb-2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 55,300 | 0 |
| 10-Feb-2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 116,300 | 0 |
| 07-Feb-2025 | 1,785.00 | 1,795.00 | 1,760.00 | 1,795.00 | 40,100 | 0 |
| 06-Feb-2025 | 1,795.00 | 1,805.00 | 1,770.00 | 1,785.00 | 208,000 | 0 |
| 05-Feb-2025 | 1,795.00 | 1,800.00 | 1,770.00 | 1,795.00 | 4,200 | 0 |
| 04-Feb-2025 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 37,400 | 0 |
| 03-Feb-2025 | 1,765.00 | 1,800.00 | 1,760.00 | 1,770.00 | 27,000 | 0 |
| 31-Jan-2025 | 1,805.00 | 1,805.00 | 1,760.00 | 1,765.00 | 180,600 | 0 |
| 30-Jan-2025 | 1,800.00 | 1,810.00 | 1,765.00 | 1,785.00 | 86,800 | 0 |
| 24-Jan-2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 598,700 | 0 |
| 23-Jan-2025 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 642,400 | 0 |
| 22-Jan-2025 | 1,815.00 | 1,815.00 | 1,750.00 | 1,810.00 | 57,100 | 0 |
| 21-Jan-2025 | 1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 138,100 | 0 |
| 20-Jan-2025 | 1,805.00 | 1,805.00 | 1,750.00 | 1,765.00 | 173,000 | 0 |
| 17-Jan-2025 | 1,810.00 | 1,835.00 | 1,800.00 | 1,805.00 | 209,700 | 0 |
| 16-Jan-2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 682,200 | 0 |
| 15-Jan-2025 | 1,805.00 | 1,815.00 | 1,800.00 | 1,810.00 | 116,300 | 0 |
| 14-Jan-2025 | 1,795.00 | 1,845.00 | 1,750.00 | 1,795.00 | 45,200 | 0 |
| 13-Jan-2025 | 1,810.00 | 1,815.00 | 1,795.00 | 1,795.00 | 74,400 | 0 |
| 10-Jan-2025 | 1,830.00 | 1,830.00 | 1,805.00 | 1,810.00 | 40,300 | 0 |
| 09-Jan-2025 | 1,790.00 | 1,835.00 | 1,790.00 | 1,830.00 | 21,500 | 0 |
| 08-Jan-2025 | 1,890.00 | 1,890.00 | 1,750.00 | 1,835.00 | 329,100 | 0 |
| 07-Jan-2025 | 1,870.00 | 1,870.00 | 1,835.00 | 1,855.00 | 104,400 | 0 |
| 06-Jan-2025 | 1,900.00 | 1,900.00 | 1,840.00 | 1,870.00 | 77,900 | 0 |
| 03-Jan-2025 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 57,500 | 0 |
| 02-Jan-2025 | 1,900.00 | 1,900.00 | 1,840.00 | 1,880.00 | 46,300 | 0 |
| 30-Dec-2024 | 1,755.00 | 1,985.00 | 1,755.00 | 1,900.00 | 239,700 | 0 |
| 27-Dec-2024 | 1,810.00 | 1,820.00 | 1,750.00 | 1,755.00 | 67,400 | 0 |
| 24-Dec-2024 | 1,825.00 | 1,825.00 | 1,780.00 | 1,800.00 | 252,800 | 0 |
| 23-Dec-2024 | 1,825.00 | 1,850.00 | 1,805.00 | 1,825.00 | 114,700 | 0 |
| 20-Dec-2024 | 1,865.00 | 1,870.00 | 1,800.00 | 1,815.00 | 40,900 | 0 |
| 19-Dec-2024 | 1,800.00 | 1,830.00 | 1,800.00 | 1,805.00 | 166,900 | 0 |
| 18-Dec-2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 282,200 | 0 |
| 17-Dec-2024 | 1,790.00 | 1,805.00 | 1,750.00 | 1,800.00 | 626,200 | 0 |
| 16-Dec-2024 | 1,800.00 | 1,800.00 | 1,780.00 | 1,795.00 | 366,500 | 0 |
| 13-Dec-2024 | 1,815.00 | 1,865.00 | 1,805.00 | 1,805.00 | 29,600 | 0 |
| 12-Dec-2024 | 1,825.00 | 1,840.00 | 1,815.00 | 1,815.00 | 55,600 | 0 |
| 11-Dec-2024 | 1,810.00 | 2,000.00 | 1,795.00 | 1,825.00 | 462,700 | 0 |
| 10-Dec-2024 | 1,775.00 | 1,860.00 | 1,770.00 | 1,810.00 | 84,500 | 0 |
| 09-Dec-2024 | 1,770.00 | 1,780.00 | 1,750.00 | 1,775.00 | 75,800 | 0 |
| 06-Dec-2024 | 1,770.00 | 1,770.00 | 1,745.00 | 1,770.00 | 110,500 | 0 |
| 05-Dec-2024 | 1,760.00 | 1,770.00 | 1,745.00 | 1,770.00 | 112,900 | 0 |
| 04-Dec-2024 | 1,760.00 | 1,800.00 | 1,750.00 | 1,755.00 | 216,000 | 0 |
| 03-Dec-2024 | 1,750.00 | 1,795.00 | 1,750.00 | 1,760.00 | 87,100 | 0 |
| 02-Dec-2024 | 1,750.00 | 1,765.00 | 1,710.00 | 1,750.00 | 203,600 | 0 |
| 29-Nov-2024 | 1,750.00 | 1,800.00 | 1,705.00 | 1,750.00 | 346,000 | 0 |
| 28-Nov-2024 | 1,800.00 | 1,800.00 | 1,725.00 | 1,750.00 | 207,600 | 0 |
| 26-Nov-2024 | 1,765.00 | 1,800.00 | 1,700.00 | 1,800.00 | 196,300 | 0 |
| 25-Nov-2024 | 1,690.00 | 1,720.00 | 1,680.00 | 1,715.00 | 120,200 | 0 |