| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 1,595.00 | 1,910.00 | 1,555.00 | 1,835.00 | 3,719,100 | 0 |
| 06-May-2025 | 1,600.00 | 1,630.00 | 1,555.00 | 1,595.00 | 688,300 | 0 |
| 05-May-2025 | 1,590.00 | 1,625.00 | 1,470.00 | 1,595.00 | 543,900 | 0 |
| 02-May-2025 | 1,660.00 | 1,710.00 | 1,565.00 | 1,595.00 | 1,056,500 | 0 |
| 30-Apr-2025 | 1,740.00 | 1,800.00 | 1,540.00 | 1,645.00 | 2,757,400 | 0 |
| 29-Apr-2025 | 1,870.00 | 1,950.00 | 1,630.00 | 1,750.00 | 2,003,600 | 0 |
| 28-Apr-2025 | 2,110.00 | 2,110.00 | 1,710.00 | 1,825.00 | 8,361,100 | 0 |
| 25-Apr-2025 | 1,560.00 | 1,690.00 | 1,560.00 | 1,690.00 | 1,460,400 | 0 |
| 24-Apr-2025 | 1,150.00 | 1,355.00 | 1,150.00 | 1,355.00 | 5,928,900 | 0 |
| 23-Apr-2025 | 930.00 | 1,125.00 | 930.00 | 1,085.00 | 6,751,300 | 0 |
| 22-Apr-2025 | 980.00 | 1,030.00 | 875.00 | 910.00 | 3,966,300 | 0 |
| 21-Apr-2025 | 785.00 | 980.00 | 670.00 | 980.00 | 10,686,100 | 0 |
| 17-Apr-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 296,100 | 0 |
| 16-Apr-2025 | 1,055.00 | 1,055.00 | 870.00 | 870.00 | 635,200 | 0 |
| 15-Apr-2025 | 965.00 | 965.00 | 965.00 | 965.00 | 406,500 | 0 |
| 14-Apr-2025 | 870.00 | 880.00 | 870.00 | 880.00 | 1,135,000 | 0 |
| 11-Apr-2025 | 780.00 | 800.00 | 780.00 | 800.00 | 546,900 | 0 |
| 10-Apr-2025 | 670.00 | 730.00 | 670.00 | 730.00 | 589,400 | 0 |
| 09-Apr-2025 | 670.00 | 670.00 | 670.00 | 670.00 | 1,076,900 | 0 |
| 08-Apr-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 27-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 26-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 25-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 24-Mar-2025 | 610.00 | 710.00 | 610.00 | 610.00 | 10,104,600 | 0 |
| 21-Mar-2025 | 1,120.00 | 1,320.00 | 810.00 | 810.00 | 7,532,100 | 0 |
| 20-Mar-2025 | 875.00 | 1,080.00 | 875.00 | 1,080.00 | 2,451,400 | 0 |
| 19-Mar-2025 | 750.00 | 995.00 | 720.00 | 865.00 | 1,979,000 | 0 |
| 18-Mar-2025 | 1,010.00 | 1,060.00 | 740.00 | 800.00 | 2,556,500 | 0 |
| 17-Mar-2025 | 1,000.00 | 1,120.00 | 960.00 | 985.00 | 497,200 | 0 |
| 14-Mar-2025 | 1,140.00 | 1,170.00 | 980.00 | 990.00 | 851,900 | 0 |
| 13-Mar-2025 | 1,210.00 | 1,425.00 | 1,065.00 | 1,140.00 | 2,064,800 | 0 |
| 12-Mar-2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 11-Mar-2025 | 1,390.00 | 1,390.00 | 1,180.00 | 1,180.00 | 1,100,200 | 0 |
| 10-Mar-2025 | 1,425.00 | 1,540.00 | 1,115.00 | 1,390.00 | 4,124,900 | 0 |
| 07-Mar-2025 | 1,800.00 | 1,855.00 | 1,465.00 | 1,465.00 | 8,907,800 | 0 |
| 06-Mar-2025 | 2,500.00 | 2,500.00 | 1,950.00 | 1,950.00 | 2,469,000 | 0 |
| 05-Mar-2025 | 2,780.00 | 2,810.00 | 2,510.00 | 2,600.00 | 333,700 | 0 |
| 04-Mar-2025 | 2,870.00 | 2,980.00 | 2,700.00 | 2,780.00 | 102,500 | 0 |
| 03-Mar-2025 | 2,750.00 | 2,980.00 | 2,610.00 | 2,880.00 | 111,600 | 0 |
| 28-Feb-2025 | 3,270.00 | 3,270.00 | 2,600.00 | 2,690.00 | 879,000 | 0 |
| 27-Feb-2025 | 3,230.00 | 3,890.00 | 3,200.00 | 3,270.00 | 94,500 | 0 |
| 26-Feb-2025 | 3,320.00 | 3,380.00 | 3,150.00 | 3,230.00 | 56,500 | 0 |
| 25-Feb-2025 | 3,380.00 | 3,420.00 | 3,030.00 | 3,320.00 | 269,100 | 0 |
| 24-Feb-2025 | 3,560.00 | 3,560.00 | 3,380.00 | 3,420.00 | 100,300 | 0 |
| 21-Feb-2025 | 3,390.00 | 4,190.00 | 3,370.00 | 3,560.00 | 1,074,600 | 0 |
| 20-Feb-2025 | 3,440.00 | 3,470.00 | 3,320.00 | 3,390.00 | 51,500 | 0 |
| 19-Feb-2025 | 3,460.00 | 3,520.00 | 3,400.00 | 3,440.00 | 36,500 | 0 |
| 18-Feb-2025 | 3,520.00 | 3,520.00 | 3,350.00 | 3,460.00 | 47,700 | 0 |
| 17-Feb-2025 | 3,540.00 | 3,540.00 | 3,430.00 | 3,470.00 | 46,200 | 0 |
| 14-Feb-2025 | 3,460.00 | 3,550.00 | 3,460.00 | 3,540.00 | 24,000 | 0 |
| 13-Feb-2025 | 3,400.00 | 3,600.00 | 3,400.00 | 3,460.00 | 11,200 | 0 |
| 12-Feb-2025 | 3,500.00 | 3,530.00 | 3,400.00 | 3,500.00 | 6,700 | 0 |
| 11-Feb-2025 | 3,550.00 | 3,560.00 | 3,400.00 | 3,500.00 | 13,700 | 0 |
| 10-Feb-2025 | 3,400.00 | 3,900.00 | 3,270.00 | 3,570.00 | 33,000 | 0 |
| 07-Feb-2025 | 3,500.00 | 3,570.00 | 3,320.00 | 3,380.00 | 36,200 | 0 |
| 06-Feb-2025 | 3,550.00 | 3,580.00 | 3,380.00 | 3,420.00 | 42,700 | 0 |
| 05-Feb-2025 | 3,530.00 | 3,600.00 | 3,500.00 | 3,550.00 | 18,200 | 0 |
| 04-Feb-2025 | 3,350.00 | 3,930.00 | 3,300.00 | 3,500.00 | 258,600 | 0 |
| 03-Feb-2025 | 3,600.00 | 3,600.00 | 3,210.00 | 3,350.00 | 116,100 | 0 |
| 31-Jan-2025 | 3,620.00 | 3,620.00 | 3,560.00 | 3,590.00 | 35,500 | 0 |
| 30-Jan-2025 | 3,550.00 | 3,670.00 | 3,450.00 | 3,600.00 | 72,600 | 0 |
| 24-Jan-2025 | 3,270.00 | 4,050.00 | 3,270.00 | 3,540.00 | 233,200 | 0 |
| 23-Jan-2025 | 3,500.00 | 3,750.00 | 3,210.00 | 3,250.00 | 287,900 | 0 |
| 22-Jan-2025 | 3,610.00 | 3,730.00 | 3,500.00 | 3,550.00 | 49,000 | 0 |
| 21-Jan-2025 | 3,810.00 | 3,810.00 | 3,470.00 | 3,610.00 | 218,300 | 0 |
| 20-Jan-2025 | 3,430.00 | 4,050.00 | 3,430.00 | 3,710.00 | 133,000 | 0 |
| 17-Jan-2025 | 3,480.00 | 3,500.00 | 3,380.00 | 3,400.00 | 28,400 | 0 |
| 16-Jan-2025 | 3,430.00 | 3,500.00 | 3,310.00 | 3,430.00 | 61,300 | 0 |
| 15-Jan-2025 | 3,590.00 | 3,590.00 | 3,400.00 | 3,410.00 | 77,700 | 0 |
| 14-Jan-2025 | 3,400.00 | 3,660.00 | 3,310.00 | 3,590.00 | 164,200 | 0 |
| 13-Jan-2025 | 3,600.00 | 3,630.00 | 3,400.00 | 3,600.00 | 133,400 | 0 |
| 10-Jan-2025 | 3,610.00 | 3,720.00 | 3,140.00 | 3,670.00 | 546,600 | 0 |
| 09-Jan-2025 | 2,800.00 | 3,500.00 | 2,500.00 | 3,500.00 | 468,000 | 0 |
| 08-Jan-2025 | 3,100.00 | 3,100.00 | 2,700.00 | 2,800.00 | 617,800 | 0 |
| 07-Jan-2025 | 3,330.00 | 3,330.00 | 2,980.00 | 3,100.00 | 248,000 | 0 |
| 06-Jan-2025 | 3,350.00 | 3,400.00 | 3,180.00 | 3,340.00 | 198,900 | 0 |
| 03-Jan-2025 | 3,500.00 | 3,500.00 | 3,230.00 | 3,400.00 | 364,400 | 0 |
| 02-Jan-2025 | 3,710.00 | 3,710.00 | 3,500.00 | 3,500.00 | 233,500 | 0 |
| 30-Dec-2024 | 3,850.00 | 3,850.00 | 3,530.00 | 3,740.00 | 54,000 | 0 |
| 27-Dec-2024 | 3,650.00 | 3,780.00 | 3,600.00 | 3,740.00 | 61,200 | 0 |
| 24-Dec-2024 | 3,690.00 | 3,760.00 | 3,610.00 | 3,650.00 | 163,300 | 0 |
| 23-Dec-2024 | 3,790.00 | 3,820.00 | 3,600.00 | 3,740.00 | 114,700 | 0 |
| 20-Dec-2024 | 3,700.00 | 3,960.00 | 3,600.00 | 3,790.00 | 82,800 | 0 |
| 19-Dec-2024 | 4,070.00 | 4,070.00 | 3,650.00 | 3,700.00 | 192,500 | 0 |
| 18-Dec-2024 | 4,010.00 | 4,400.00 | 3,830.00 | 4,080.00 | 119,100 | 0 |
| 17-Dec-2024 | 3,920.00 | 4,390.00 | 3,570.00 | 4,010.00 | 633,600 | 0 |
| 16-Dec-2024 | 4,520.00 | 4,520.00 | 3,770.00 | 3,920.00 | 409,400 | 0 |
| 13-Dec-2024 | 4,600.00 | 4,650.00 | 4,390.00 | 4,520.00 | 177,200 | 0 |
| 12-Dec-2024 | 4,450.00 | 4,650.00 | 4,390.00 | 4,600.00 | 297,800 | 0 |
| 11-Dec-2024 | 4,380.00 | 4,550.00 | 4,360.00 | 4,450.00 | 207,200 | 0 |
| 10-Dec-2024 | 4,600.00 | 4,670.00 | 4,300.00 | 4,380.00 | 410,400 | 0 |
| 09-Dec-2024 | 4,710.00 | 4,730.00 | 4,540.00 | 4,600.00 | 413,900 | 0 |
| 06-Dec-2024 | 4,740.00 | 4,750.00 | 4,660.00 | 4,710.00 | 52,900 | 0 |
| 05-Dec-2024 | 4,800.00 | 4,850.00 | 4,730.00 | 4,730.00 | 106,900 | 0 |
| 04-Dec-2024 | 4,790.00 | 4,800.00 | 4,600.00 | 4,750.00 | 143,200 | 0 |
| 03-Dec-2024 | 4,640.00 | 4,800.00 | 4,550.00 | 4,790.00 | 230,400 | 0 |
| 02-Dec-2024 | 4,690.00 | 4,780.00 | 4,600.00 | 4,620.00 | 135,600 | 0 |
| 29-Nov-2024 | 4,810.00 | 4,870.00 | 4,640.00 | 4,650.00 | 170,600 | 0 |
| 28-Nov-2024 | 5,300.00 | 5,425.00 | 4,800.00 | 4,810.00 | 287,500 | 0 |
| 26-Nov-2024 | 5,475.00 | 5,475.00 | 5,175.00 | 5,300.00 | 217,900 | 0 |