| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 960.00 | 965.00 | 950.00 | 950.00 | 31,422,600 | 0 |
| 05-May-2025 | 930.00 | 965.00 | 925.00 | 950.00 | 25,387,200 | 0 |
| 02-May-2025 | 920.00 | 950.00 | 920.00 | 930.00 | 19,189,000 | 0 |
| 30-Apr-2025 | 910.00 | 935.00 | 900.00 | 920.00 | 46,816,500 | 0 |
| 29-Apr-2025 | 910.00 | 915.00 | 900.00 | 905.00 | 11,614,700 | 0 |
| 28-Apr-2025 | 935.00 | 940.00 | 895.00 | 905.00 | 16,506,500 | 0 |
| 25-Apr-2025 | 870.00 | 925.00 | 870.00 | 925.00 | 33,753,400 | 0 |
| 24-Apr-2025 | 860.00 | 885.00 | 860.00 | 870.00 | 33,486,200 | 0 |
| 23-Apr-2025 | 850.00 | 870.00 | 845.00 | 855.00 | 34,298,600 | 0 |
| 22-Apr-2025 | 855.00 | 860.00 | 830.00 | 845.00 | 36,561,400 | 0 |
| 21-Apr-2025 | 840.00 | 860.00 | 835.00 | 845.00 | 12,193,300 | 0 |
| 17-Apr-2025 | 815.00 | 850.00 | 805.00 | 840.00 | 17,405,800 | 0 |
| 16-Apr-2025 | 845.00 | 845.00 | 815.00 | 815.00 | 16,087,500 | 0 |
| 15-Apr-2025 | 840.00 | 860.00 | 830.00 | 845.00 | 28,318,000 | 0 |
| 14-Apr-2025 | 800.00 | 860.00 | 795.00 | 840.00 | 50,982,100 | 0 |
| 11-Apr-2025 | 785.00 | 800.00 | 775.00 | 790.00 | 14,883,200 | 0 |
| 10-Apr-2025 | 765.00 | 810.00 | 750.00 | 795.00 | 101,418,700 | 0 |
| 09-Apr-2025 | 700.00 | 750.00 | 700.00 | 745.00 | 29,958,900 | 0 |
| 08-Apr-2025 | 650.00 | 735.00 | 650.00 | 720.00 | 51,989,800 | 0 |
| 27-Mar-2025 | 760.00 | 770.00 | 740.00 | 750.00 | 38,725,300 | 0 |
| 26-Mar-2025 | 760.00 | 775.00 | 750.00 | 770.00 | 36,332,500 | 0 |
| 25-Mar-2025 | 730.00 | 750.00 | 720.00 | 745.00 | 34,726,100 | 0 |
| 24-Mar-2025 | 735.00 | 745.00 | 715.00 | 720.00 | 41,179,600 | 0 |
| 21-Mar-2025 | 790.00 | 790.00 | 735.00 | 735.00 | 79,554,900 | 0 |
| 20-Mar-2025 | 810.00 | 820.00 | 780.00 | 790.00 | 38,307,800 | 0 |
| 19-Mar-2025 | 800.00 | 820.00 | 790.00 | 810.00 | 24,596,700 | 0 |
| 18-Mar-2025 | 850.00 | 850.00 | 780.00 | 805.00 | 54,090,900 | 0 |
| 17-Mar-2025 | 835.00 | 855.00 | 830.00 | 850.00 | 9,925,800 | 0 |
| 14-Mar-2025 | 835.00 | 840.00 | 815.00 | 830.00 | 17,064,800 | 0 |
| 13-Mar-2025 | 845.00 | 850.00 | 825.00 | 835.00 | 10,884,700 | 0 |
| 12-Mar-2025 | 840.00 | 860.00 | 835.00 | 845.00 | 18,754,400 | 0 |
| 11-Mar-2025 | 850.00 | 855.00 | 830.00 | 840.00 | 47,299,900 | 0 |
| 10-Mar-2025 | 880.00 | 880.00 | 855.00 | 865.00 | 11,154,200 | 0 |
| 07-Mar-2025 | 870.00 | 895.00 | 855.00 | 880.00 | 19,196,500 | 0 |
| 06-Mar-2025 | 840.00 | 890.00 | 840.00 | 870.00 | 55,225,800 | 0 |
| 05-Mar-2025 | 810.00 | 855.00 | 810.00 | 835.00 | 26,036,900 | 0 |
| 04-Mar-2025 | 820.00 | 825.00 | 800.00 | 810.00 | 14,278,100 | 0 |
| 03-Mar-2025 | 800.00 | 830.00 | 800.00 | 820.00 | 26,139,900 | 0 |
| 28-Feb-2025 | 815.00 | 820.00 | 790.00 | 795.00 | 42,386,900 | 0 |
| 27-Feb-2025 | 810.00 | 840.00 | 805.00 | 825.00 | 30,750,500 | 0 |
| 26-Feb-2025 | 815.00 | 820.00 | 790.00 | 805.00 | 58,013,000 | 0 |
| 25-Feb-2025 | 840.00 | 840.00 | 805.00 | 810.00 | 33,683,600 | 0 |
| 24-Feb-2025 | 855.00 | 855.00 | 825.00 | 840.00 | 28,341,400 | 0 |
| 21-Feb-2025 | 850.00 | 870.00 | 840.00 | 855.00 | 25,568,200 | 0 |
| 20-Feb-2025 | 870.00 | 880.00 | 835.00 | 845.00 | 49,684,600 | 0 |
| 19-Feb-2025 | 900.00 | 905.00 | 865.00 | 880.00 | 30,058,600 | 0 |
| 18-Feb-2025 | 910.00 | 925.00 | 890.00 | 890.00 | 26,156,300 | 0 |
| 17-Feb-2025 | 890.00 | 935.00 | 890.00 | 910.00 | 35,983,500 | 0 |
| 14-Feb-2025 | 880.00 | 885.00 | 870.00 | 880.00 | 18,912,900 | 0 |
| 13-Feb-2025 | 865.00 | 880.00 | 850.00 | 870.00 | 26,917,700 | 0 |
| 12-Feb-2025 | 860.00 | 885.00 | 860.00 | 875.00 | 16,848,800 | 0 |
| 11-Feb-2025 | 890.00 | 890.00 | 850.00 | 855.00 | 18,519,200 | 0 |
| 10-Feb-2025 | 925.00 | 930.00 | 880.00 | 890.00 | 16,978,400 | 0 |
| 07-Feb-2025 | 870.00 | 945.00 | 865.00 | 925.00 | 33,152,500 | 0 |
| 06-Feb-2025 | 940.00 | 940.00 | 860.00 | 870.00 | 30,441,400 | 0 |
| 05-Feb-2025 | 970.00 | 970.00 | 925.00 | 925.00 | 20,937,200 | 0 |
| 04-Feb-2025 | 1,000.00 | 1,000.00 | 955.00 | 960.00 | 11,192,000 | 0 |
| 03-Feb-2025 | 985.00 | 995.00 | 935.00 | 995.00 | 17,825,300 | 0 |
| 31-Jan-2025 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 23,636,400 | 0 |
| 30-Jan-2025 | 1,005.00 | 1,035.00 | 990.00 | 995.00 | 19,596,400 | 0 |
| 24-Jan-2025 | 980.00 | 1,010.00 | 965.00 | 1,005.00 | 19,340,300 | 0 |
| 23-Jan-2025 | 975.00 | 995.00 | 965.00 | 980.00 | 25,078,600 | 0 |
| 22-Jan-2025 | 970.00 | 985.00 | 955.00 | 960.00 | 12,184,900 | 0 |
| 21-Jan-2025 | 965.00 | 980.00 | 960.00 | 970.00 | 11,235,700 | 0 |
| 20-Jan-2025 | 940.00 | 970.00 | 935.00 | 960.00 | 10,951,900 | 0 |
| 17-Jan-2025 | 950.00 | 955.00 | 920.00 | 935.00 | 13,900,200 | 0 |
| 16-Jan-2025 | 970.00 | 980.00 | 940.00 | 945.00 | 33,249,600 | 0 |
| 15-Jan-2025 | 890.00 | 960.00 | 880.00 | 960.00 | 59,665,900 | 0 |
| 14-Jan-2025 | 915.00 | 915.00 | 880.00 | 890.00 | 32,510,400 | 0 |
| 13-Jan-2025 | 950.00 | 950.00 | 905.00 | 915.00 | 25,557,300 | 0 |
| 10-Jan-2025 | 970.00 | 975.00 | 950.00 | 950.00 | 17,839,100 | 0 |
| 09-Jan-2025 | 970.00 | 985.00 | 965.00 | 970.00 | 8,769,000 | 0 |
| 08-Jan-2025 | 995.00 | 1,000.00 | 965.00 | 970.00 | 7,319,100 | 0 |
| 07-Jan-2025 | 980.00 | 995.00 | 975.00 | 995.00 | 5,656,500 | 0 |
| 06-Jan-2025 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 7,273,100 | 0 |
| 03-Jan-2025 | 995.00 | 1,030.00 | 995.00 | 1,000.00 | 14,395,000 | 0 |
| 02-Jan-2025 | 980.00 | 1,005.00 | 980.00 | 995.00 | 7,953,700 | 0 |
| 30-Dec-2024 | 980.00 | 1,015.00 | 975.00 | 980.00 | 14,060,200 | 0 |
| 27-Dec-2024 | 975.00 | 985.00 | 960.00 | 975.00 | 10,520,300 | 0 |
| 24-Dec-2024 | 970.00 | 985.00 | 960.00 | 975.00 | 6,336,300 | 0 |
| 23-Dec-2024 | 960.00 | 970.00 | 950.00 | 965.00 | 5,656,800 | 0 |
| 20-Dec-2024 | 985.00 | 1,000.00 | 955.00 | 955.00 | 16,983,100 | 0 |
| 19-Dec-2024 | 950.00 | 990.00 | 940.00 | 985.00 | 36,974,800 | 0 |
| 18-Dec-2024 | 995.00 | 1,000.00 | 960.00 | 965.00 | 45,286,600 | 0 |
| 17-Dec-2024 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 19,214,800 | 0 |
| 16-Dec-2024 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 26,803,600 | 0 |
| 13-Dec-2024 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 26,532,000 | 0 |
| 12-Dec-2024 | 1,055.00 | 1,060.00 | 1,020.00 | 1,025.00 | 36,521,800 | 0 |
| 11-Dec-2024 | 1,060.00 | 1,085.00 | 1,040.00 | 1,050.00 | 26,130,100 | 0 |
| 10-Dec-2024 | 1,070.00 | 1,075.00 | 1,035.00 | 1,060.00 | 34,593,400 | 0 |
| 09-Dec-2024 | 1,090.00 | 1,105.00 | 1,065.00 | 1,065.00 | 16,571,600 | 0 |
| 06-Dec-2024 | 1,105.00 | 1,105.00 | 1,060.00 | 1,085.00 | 22,540,600 | 0 |
| 05-Dec-2024 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 9,601,600 | 0 |
| 04-Dec-2024 | 1,085.00 | 1,115.00 | 1,065.00 | 1,105.00 | 19,036,300 | 0 |
| 03-Dec-2024 | 1,025.00 | 1,085.00 | 1,025.00 | 1,075.00 | 20,155,400 | 0 |
| 02-Dec-2024 | 1,070.00 | 1,095.00 | 1,010.00 | 1,025.00 | 34,508,700 | 0 |
| 29-Nov-2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 5,993,100 | 0 |
| 28-Nov-2024 | 1,120.00 | 1,130.00 | 1,075.00 | 1,095.00 | 11,140,300 | 0 |
| 26-Nov-2024 | 1,110.00 | 1,140.00 | 1,100.00 | 1,120.00 | 16,290,800 | 0 |
| 25-Nov-2024 | 1,075.00 | 1,130.00 | 1,060.00 | 1,100.00 | 29,641,200 | 0 |