| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,275.00 | 1,280.00 | 1,235.00 | 1,270.00 | 35,014,300 | 0 |
| 05-May-2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,270.00 | 25,617,600 | 0 |
| 02-May-2025 | 1,260.00 | 1,275.00 | 1,230.00 | 1,245.00 | 12,944,500 | 0 |
| 30-Apr-2025 | 1,245.00 | 1,295.00 | 1,245.00 | 1,260.00 | 27,856,200 | 0 |
| 29-Apr-2025 | 1,205.00 | 1,250.00 | 1,185.00 | 1,240.00 | 31,709,500 | 0 |
| 28-Apr-2025 | 1,185.00 | 1,225.00 | 1,180.00 | 1,200.00 | 14,284,900 | 0 |
| 25-Apr-2025 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 17,807,500 | 0 |
| 24-Apr-2025 | 1,135.00 | 1,210.00 | 1,125.00 | 1,195.00 | 37,037,500 | 0 |
| 23-Apr-2025 | 1,115.00 | 1,155.00 | 1,115.00 | 1,135.00 | 25,700,100 | 0 |
| 22-Apr-2025 | 1,075.00 | 1,110.00 | 1,075.00 | 1,105.00 | 8,977,800 | 0 |
| 21-Apr-2025 | 1,060.00 | 1,120.00 | 1,050.00 | 1,075.00 | 20,406,600 | 0 |
| 17-Apr-2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 29,713,300 | 0 |
| 16-Apr-2025 | 1,050.00 | 1,070.00 | 1,035.00 | 1,045.00 | 43,241,300 | 0 |
| 15-Apr-2025 | 1,075.00 | 1,095.00 | 1,050.00 | 1,050.00 | 38,244,900 | 0 |
| 14-Apr-2025 | 1,050.00 | 1,110.00 | 1,050.00 | 1,075.00 | 42,021,900 | 0 |
| 11-Apr-2025 | 1,095.00 | 1,100.00 | 1,035.00 | 1,050.00 | 44,556,100 | 0 |
| 10-Apr-2025 | 960.00 | 1,125.00 | 960.00 | 1,100.00 | 54,694,300 | 0 |
| 09-Apr-2025 | 970.00 | 990.00 | 890.00 | 900.00 | 28,171,900 | 0 |
| 08-Apr-2025 | 980.00 | 990.00 | 945.00 | 970.00 | 35,624,800 | 0 |
| 27-Mar-2025 | 1,105.00 | 1,120.00 | 1,085.00 | 1,095.00 | 14,647,900 | 0 |
| 26-Mar-2025 | 1,135.00 | 1,155.00 | 1,105.00 | 1,105.00 | 21,919,200 | 0 |
| 25-Mar-2025 | 1,095.00 | 1,240.00 | 1,060.00 | 1,135.00 | 39,599,000 | 0 |
| 24-Mar-2025 | 1,105.00 | 1,110.00 | 1,050.00 | 1,095.00 | 17,113,500 | 0 |
| 21-Mar-2025 | 1,110.00 | 1,130.00 | 1,100.00 | 1,100.00 | 13,009,500 | 0 |
| 20-Mar-2025 | 1,100.00 | 1,135.00 | 1,100.00 | 1,100.00 | 12,106,900 | 0 |
| 19-Mar-2025 | 1,100.00 | 1,125.00 | 1,075.00 | 1,095.00 | 11,023,700 | 0 |
| 18-Mar-2025 | 1,130.00 | 1,145.00 | 1,075.00 | 1,085.00 | 22,122,500 | 0 |
| 17-Mar-2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,125.00 | 10,410,200 | 0 |
| 14-Mar-2025 | 1,185.00 | 1,190.00 | 1,115.00 | 1,140.00 | 24,900,600 | 0 |
| 13-Mar-2025 | 1,320.00 | 1,320.00 | 1,165.00 | 1,175.00 | 29,318,000 | 0 |
| 12-Mar-2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 14,964,100 | 0 |
| 11-Mar-2025 | 1,280.00 | 1,305.00 | 1,270.00 | 1,280.00 | 11,118,400 | 0 |
| 10-Mar-2025 | 1,300.00 | 1,315.00 | 1,265.00 | 1,290.00 | 18,780,900 | 0 |
| 07-Mar-2025 | 1,285.00 | 1,330.00 | 1,285.00 | 1,305.00 | 19,320,300 | 0 |
| 06-Mar-2025 | 1,205.00 | 1,295.00 | 1,205.00 | 1,280.00 | 16,652,000 | 0 |
| 05-Mar-2025 | 1,210.00 | 1,230.00 | 1,195.00 | 1,205.00 | 26,585,700 | 0 |
| 04-Mar-2025 | 1,245.00 | 1,250.00 | 1,160.00 | 1,210.00 | 18,755,400 | 0 |
| 03-Mar-2025 | 1,250.00 | 1,265.00 | 1,210.00 | 1,235.00 | 14,419,900 | 0 |
| 28-Feb-2025 | 1,315.00 | 1,325.00 | 1,240.00 | 1,240.00 | 68,456,200 | 0 |
| 27-Feb-2025 | 1,220.00 | 1,330.00 | 1,220.00 | 1,310.00 | 106,148,000 | 0 |
| 26-Feb-2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 6,508,500 | 0 |
| 25-Feb-2025 | 1,220.00 | 1,225.00 | 1,195.00 | 1,200.00 | 6,982,800 | 0 |
| 24-Feb-2025 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 6,739,900 | 0 |
| 21-Feb-2025 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 6,012,600 | 0 |
| 20-Feb-2025 | 1,210.00 | 1,250.00 | 1,200.00 | 1,235.00 | 14,590,200 | 0 |
| 19-Feb-2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 19,535,200 | 0 |
| 18-Feb-2025 | 1,115.00 | 1,215.00 | 1,115.00 | 1,200.00 | 34,916,000 | 0 |
| 17-Feb-2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 8,150,500 | 0 |
| 14-Feb-2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 6,777,300 | 0 |
| 13-Feb-2025 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 12,541,000 | 0 |
| 12-Feb-2025 | 1,105.00 | 1,110.00 | 1,095.00 | 1,105.00 | 20,398,900 | 0 |
| 11-Feb-2025 | 1,105.00 | 1,120.00 | 1,090.00 | 1,105.00 | 12,066,800 | 0 |
| 10-Feb-2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,105.00 | 18,296,800 | 0 |
| 07-Feb-2025 | 1,125.00 | 1,140.00 | 1,080.00 | 1,130.00 | 10,178,800 | 0 |
| 06-Feb-2025 | 1,120.00 | 1,125.00 | 1,095.00 | 1,125.00 | 8,697,200 | 0 |
| 05-Feb-2025 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 7,284,600 | 0 |
| 04-Feb-2025 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 19,037,800 | 0 |
| 03-Feb-2025 | 1,110.00 | 1,115.00 | 1,075.00 | 1,095.00 | 17,601,300 | 0 |
| 31-Jan-2025 | 1,120.00 | 1,130.00 | 1,085.00 | 1,110.00 | 15,260,000 | 0 |
| 30-Jan-2025 | 1,190.00 | 1,190.00 | 1,105.00 | 1,120.00 | 22,731,900 | 0 |
| 24-Jan-2025 | 1,235.00 | 1,235.00 | 1,180.00 | 1,190.00 | 8,745,500 | 0 |
| 23-Jan-2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,230.00 | 14,115,700 | 0 |
| 22-Jan-2025 | 1,245.00 | 1,250.00 | 1,225.00 | 1,230.00 | 21,429,600 | 0 |
| 21-Jan-2025 | 1,255.00 | 1,270.00 | 1,230.00 | 1,245.00 | 12,795,900 | 0 |
| 20-Jan-2025 | 1,205.00 | 1,270.00 | 1,200.00 | 1,250.00 | 15,922,100 | 0 |
| 17-Jan-2025 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 13,736,400 | 0 |
| 16-Jan-2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 10,048,300 | 0 |
| 15-Jan-2025 | 1,210.00 | 1,225.00 | 1,200.00 | 1,220.00 | 9,454,600 | 0 |
| 14-Jan-2025 | 1,175.00 | 1,225.00 | 1,175.00 | 1,210.00 | 30,809,000 | 0 |
| 13-Jan-2025 | 1,200.00 | 1,225.00 | 1,170.00 | 1,170.00 | 21,845,100 | 0 |
| 10-Jan-2025 | 1,195.00 | 1,200.00 | 1,150.00 | 1,200.00 | 19,095,000 | 0 |
| 09-Jan-2025 | 1,170.00 | 1,210.00 | 1,125.00 | 1,175.00 | 39,594,900 | 0 |
| 08-Jan-2025 | 1,100.00 | 1,200.00 | 1,075.00 | 1,170.00 | 27,246,700 | 0 |
| 07-Jan-2025 | 1,045.00 | 1,100.00 | 1,030.00 | 1,100.00 | 25,083,900 | 0 |
| 06-Jan-2025 | 1,125.00 | 1,125.00 | 1,045.00 | 1,045.00 | 31,499,500 | 0 |
| 03-Jan-2025 | 1,155.00 | 1,165.00 | 1,125.00 | 1,125.00 | 10,465,700 | 0 |
| 02-Jan-2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 8,611,700 | 0 |
| 30-Dec-2024 | 1,135.00 | 1,140.00 | 1,075.00 | 1,120.00 | 23,803,000 | 0 |
| 27-Dec-2024 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 8,081,800 | 0 |
| 24-Dec-2024 | 1,140.00 | 1,145.00 | 1,115.00 | 1,120.00 | 9,323,900 | 0 |
| 23-Dec-2024 | 1,130.00 | 1,165.00 | 1,120.00 | 1,130.00 | 11,855,900 | 0 |
| 20-Dec-2024 | 1,120.00 | 1,165.00 | 1,115.00 | 1,140.00 | 34,868,800 | 0 |
| 19-Dec-2024 | 1,165.00 | 1,165.00 | 1,115.00 | 1,120.00 | 17,013,800 | 0 |
| 18-Dec-2024 | 1,225.00 | 1,235.00 | 1,155.00 | 1,170.00 | 24,012,100 | 0 |
| 17-Dec-2024 | 1,280.00 | 1,280.00 | 1,220.00 | 1,225.00 | 10,926,800 | 0 |
| 16-Dec-2024 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 9,572,400 | 0 |
| 13-Dec-2024 | 1,340.00 | 1,340.00 | 1,310.00 | 1,315.00 | 2,378,500 | 0 |
| 12-Dec-2024 | 1,340.00 | 1,355.00 | 1,325.00 | 1,335.00 | 12,145,100 | 0 |
| 11-Dec-2024 | 1,350.00 | 1,355.00 | 1,330.00 | 1,335.00 | 8,953,300 | 0 |
| 10-Dec-2024 | 1,345.00 | 1,370.00 | 1,340.00 | 1,355.00 | 20,212,300 | 0 |
| 09-Dec-2024 | 1,320.00 | 1,345.00 | 1,310.00 | 1,345.00 | 11,416,100 | 0 |
| 06-Dec-2024 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 7,469,600 | 0 |
| 05-Dec-2024 | 1,270.00 | 1,330.00 | 1,255.00 | 1,315.00 | 20,916,400 | 0 |
| 04-Dec-2024 | 1,230.00 | 1,280.00 | 1,230.00 | 1,270.00 | 14,029,000 | 0 |
| 03-Dec-2024 | 1,225.00 | 1,225.00 | 1,210.00 | 1,225.00 | 9,081,300 | 0 |
| 02-Dec-2024 | 1,230.00 | 1,245.00 | 1,215.00 | 1,225.00 | 6,943,300 | 0 |
| 29-Nov-2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,230.00 | 10,050,900 | 0 |
| 28-Nov-2024 | 1,230.00 | 1,240.00 | 1,210.00 | 1,225.00 | 9,779,700 | 0 |
| 26-Nov-2024 | 1,265.00 | 1,270.00 | 1,225.00 | 1,230.00 | 20,033,500 | 0 |
| 25-Nov-2024 | 1,305.00 | 1,325.00 | 1,265.00 | 1,265.00 | 31,557,000 | 0 |