| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 790.00 | 790.00 | 770.00 | 775.00 | 15,781,200 | 0 |
| 05-May-2025 | 765.00 | 800.00 | 765.00 | 790.00 | 32,258,400 | 0 |
| 02-May-2025 | 765.00 | 780.00 | 750.00 | 765.00 | 32,961,200 | 0 |
| 30-Apr-2025 | 775.00 | 780.00 | 755.00 | 765.00 | 21,618,200 | 0 |
| 29-Apr-2025 | 825.00 | 840.00 | 760.00 | 770.00 | 45,651,100 | 0 |
| 28-Apr-2025 | 780.00 | 800.00 | 760.00 | 795.00 | 27,218,000 | 0 |
| 25-Apr-2025 | 740.00 | 770.00 | 735.00 | 770.00 | 34,380,000 | 0 |
| 24-Apr-2025 | 720.00 | 735.00 | 720.00 | 735.00 | 21,805,400 | 0 |
| 23-Apr-2025 | 710.00 | 725.00 | 700.00 | 720.00 | 21,821,600 | 0 |
| 22-Apr-2025 | 705.00 | 710.00 | 695.00 | 710.00 | 14,643,200 | 0 |
| 21-Apr-2025 | 730.00 | 730.00 | 700.00 | 705.00 | 13,499,300 | 0 |
| 17-Apr-2025 | 720.00 | 730.00 | 710.00 | 720.00 | 21,890,100 | 0 |
| 16-Apr-2025 | 735.00 | 745.00 | 715.00 | 720.00 | 11,891,900 | 0 |
| 15-Apr-2025 | 730.00 | 740.00 | 715.00 | 735.00 | 18,649,400 | 0 |
| 14-Apr-2025 | 700.00 | 730.00 | 685.00 | 720.00 | 19,170,200 | 0 |
| 11-Apr-2025 | 720.00 | 725.00 | 680.00 | 690.00 | 16,979,300 | 0 |
| 10-Apr-2025 | 780.00 | 790.00 | 710.00 | 715.00 | 23,558,200 | 0 |
| 09-Apr-2025 | 705.00 | 710.00 | 670.00 | 710.00 | 21,929,000 | 0 |
| 08-Apr-2025 | 685.00 | 710.00 | 650.00 | 705.00 | 13,131,600 | 0 |
| 27-Mar-2025 | 780.00 | 780.00 | 740.00 | 760.00 | 12,143,700 | 0 |
| 26-Mar-2025 | 760.00 | 780.00 | 740.00 | 780.00 | 16,587,400 | 0 |
| 25-Mar-2025 | 725.00 | 760.00 | 705.00 | 760.00 | 12,266,600 | 0 |
| 24-Mar-2025 | 725.00 | 725.00 | 700.00 | 720.00 | 17,128,500 | 0 |
| 21-Mar-2025 | 745.00 | 745.00 | 705.00 | 725.00 | 12,817,700 | 0 |
| 20-Mar-2025 | 735.00 | 740.00 | 725.00 | 740.00 | 20,854,600 | 0 |
| 19-Mar-2025 | 735.00 | 745.00 | 715.00 | 730.00 | 9,986,400 | 0 |
| 18-Mar-2025 | 770.00 | 780.00 | 725.00 | 735.00 | 14,194,300 | 0 |
| 17-Mar-2025 | 810.00 | 810.00 | 770.00 | 770.00 | 9,210,400 | 0 |
| 14-Mar-2025 | 815.00 | 815.00 | 800.00 | 810.00 | 9,950,200 | 0 |
| 13-Mar-2025 | 820.00 | 820.00 | 795.00 | 810.00 | 12,292,300 | 0 |
| 12-Mar-2025 | 820.00 | 820.00 | 795.00 | 820.00 | 14,513,900 | 0 |
| 11-Mar-2025 | 840.00 | 845.00 | 805.00 | 820.00 | 14,489,100 | 0 |
| 10-Mar-2025 | 830.00 | 860.00 | 815.00 | 830.00 | 23,114,100 | 0 |
| 07-Mar-2025 | 865.00 | 865.00 | 820.00 | 830.00 | 13,177,400 | 0 |
| 06-Mar-2025 | 870.00 | 875.00 | 850.00 | 865.00 | 20,442,100 | 0 |
| 05-Mar-2025 | 890.00 | 890.00 | 855.00 | 865.00 | 15,590,400 | 0 |
| 04-Mar-2025 | 930.00 | 930.00 | 885.00 | 890.00 | 13,900,500 | 0 |
| 03-Mar-2025 | 910.00 | 960.00 | 910.00 | 930.00 | 18,620,600 | 0 |
| 28-Feb-2025 | 980.00 | 980.00 | 910.00 | 910.00 | 12,533,900 | 0 |
| 27-Feb-2025 | 990.00 | 990.00 | 910.00 | 975.00 | 14,929,600 | 0 |
| 26-Feb-2025 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 14,656,000 | 0 |
| 25-Feb-2025 | 970.00 | 1,000.00 | 940.00 | 1,000.00 | 15,580,500 | 0 |
| 24-Feb-2025 | 940.00 | 975.00 | 935.00 | 960.00 | 15,624,400 | 0 |
| 21-Feb-2025 | 930.00 | 935.00 | 915.00 | 935.00 | 13,914,900 | 0 |
| 20-Feb-2025 | 910.00 | 930.00 | 900.00 | 925.00 | 20,022,100 | 0 |
| 19-Feb-2025 | 935.00 | 945.00 | 905.00 | 910.00 | 14,649,800 | 0 |
| 18-Feb-2025 | 905.00 | 935.00 | 895.00 | 935.00 | 18,203,600 | 0 |
| 17-Feb-2025 | 900.00 | 900.00 | 890.00 | 900.00 | 22,727,700 | 0 |
| 14-Feb-2025 | 905.00 | 910.00 | 895.00 | 900.00 | 8,959,200 | 0 |
| 13-Feb-2025 | 915.00 | 915.00 | 895.00 | 905.00 | 10,755,600 | 0 |
| 12-Feb-2025 | 915.00 | 915.00 | 900.00 | 915.00 | 19,278,600 | 0 |
| 11-Feb-2025 | 915.00 | 930.00 | 895.00 | 915.00 | 21,515,900 | 0 |
| 10-Feb-2025 | 895.00 | 930.00 | 880.00 | 915.00 | 29,594,400 | 0 |
| 07-Feb-2025 | 925.00 | 925.00 | 895.00 | 895.00 | 18,135,700 | 0 |
| 06-Feb-2025 | 940.00 | 940.00 | 910.00 | 925.00 | 15,821,200 | 0 |
| 05-Feb-2025 | 915.00 | 925.00 | 900.00 | 925.00 | 16,815,600 | 0 |
| 04-Feb-2025 | 920.00 | 940.00 | 900.00 | 915.00 | 10,648,100 | 0 |
| 03-Feb-2025 | 970.00 | 970.00 | 890.00 | 920.00 | 20,314,000 | 0 |
| 31-Jan-2025 | 980.00 | 990.00 | 970.00 | 975.00 | 8,948,400 | 0 |
| 30-Jan-2025 | 980.00 | 985.00 | 970.00 | 980.00 | 16,626,500 | 0 |
| 24-Jan-2025 | 980.00 | 980.00 | 965.00 | 980.00 | 16,594,200 | 0 |
| 23-Jan-2025 | 980.00 | 990.00 | 960.00 | 980.00 | 18,099,500 | 0 |
| 22-Jan-2025 | 980.00 | 1,020.00 | 970.00 | 970.00 | 17,217,100 | 0 |
| 21-Jan-2025 | 1,000.00 | 1,010.00 | 975.00 | 980.00 | 14,175,300 | 0 |
| 20-Jan-2025 | 1,005.00 | 1,015.00 | 985.00 | 1,005.00 | 25,173,200 | 0 |
| 17-Jan-2025 | 1,100.00 | 1,100.00 | 990.00 | 1,005.00 | 10,735,800 | 0 |
| 16-Jan-2025 | 1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 20,629,500 | 0 |
| 15-Jan-2025 | 1,060.00 | 1,100.00 | 1,035.00 | 1,100.00 | 21,287,300 | 0 |
| 14-Jan-2025 | 1,080.00 | 1,095.00 | 1,030.00 | 1,060.00 | 13,370,900 | 0 |
| 13-Jan-2025 | 965.00 | 1,075.00 | 950.00 | 1,075.00 | 30,353,700 | 0 |
| 10-Jan-2025 | 950.00 | 975.00 | 930.00 | 960.00 | 14,150,500 | 0 |
| 09-Jan-2025 | 950.00 | 950.00 | 920.00 | 950.00 | 14,473,600 | 0 |
| 08-Jan-2025 | 950.00 | 975.00 | 940.00 | 955.00 | 20,491,500 | 0 |
| 07-Jan-2025 | 930.00 | 950.00 | 910.00 | 950.00 | 23,940,400 | 0 |
| 06-Jan-2025 | 925.00 | 935.00 | 905.00 | 930.00 | 33,681,600 | 0 |
| 03-Jan-2025 | 900.00 | 930.00 | 880.00 | 925.00 | 17,078,900 | 0 |
| 02-Jan-2025 | 950.00 | 955.00 | 900.00 | 900.00 | 17,856,800 | 0 |
| 30-Dec-2024 | 935.00 | 960.00 | 925.00 | 950.00 | 13,562,300 | 0 |
| 27-Dec-2024 | 920.00 | 945.00 | 910.00 | 925.00 | 10,275,300 | 0 |
| 24-Dec-2024 | 925.00 | 940.00 | 900.00 | 920.00 | 23,325,200 | 0 |
| 23-Dec-2024 | 930.00 | 970.00 | 910.00 | 920.00 | 16,339,300 | 0 |
| 20-Dec-2024 | 995.00 | 995.00 | 920.00 | 930.00 | 9,974,700 | 0 |
| 19-Dec-2024 | 1,040.00 | 1,040.00 | 980.00 | 995.00 | 23,749,200 | 0 |
| 18-Dec-2024 | 1,020.00 | 1,055.00 | 1,000.00 | 1,055.00 | 13,963,200 | 0 |
| 17-Dec-2024 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 11,170,200 | 0 |
| 16-Dec-2024 | 1,075.00 | 1,075.00 | 1,005.00 | 1,030.00 | 10,237,200 | 0 |
| 13-Dec-2024 | 1,060.00 | 1,075.00 | 1,035.00 | 1,075.00 | 21,304,500 | 0 |
| 12-Dec-2024 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 10,497,700 | 0 |
| 11-Dec-2024 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 12,765,900 | 0 |
| 10-Dec-2024 | 1,230.00 | 1,245.00 | 1,185.00 | 1,185.00 | 15,059,400 | 0 |
| 09-Dec-2024 | 1,170.00 | 1,225.00 | 1,145.00 | 1,225.00 | 23,546,400 | 0 |
| 06-Dec-2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,170.00 | 27,233,800 | 0 |
| 05-Dec-2024 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 25,125,900 | 0 |
| 04-Dec-2024 | 1,140.00 | 1,155.00 | 1,120.00 | 1,135.00 | 24,640,600 | 0 |
| 03-Dec-2024 | 1,135.00 | 1,155.00 | 1,110.00 | 1,135.00 | 16,721,500 | 0 |
| 02-Dec-2024 | 1,130.00 | 1,180.00 | 1,105.00 | 1,120.00 | 19,331,500 | 0 |
| 29-Nov-2024 | 1,155.00 | 1,210.00 | 1,135.00 | 1,135.00 | 29,144,600 | 0 |
| 28-Nov-2024 | 1,125.00 | 1,155.00 | 1,115.00 | 1,155.00 | 23,421,100 | 0 |
| 26-Nov-2024 | 1,100.00 | 1,140.00 | 1,075.00 | 1,125.00 | 22,696,100 | 0 |
| 25-Nov-2024 | 1,090.00 | 1,135.00 | 1,075.00 | 1,100.00 | 22,336,000 | 0 |