| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 805.00 | 840.00 | 800.00 | 830.00 | 49,961,600 | 0 |
| 05-May-2025 | 775.00 | 810.00 | 770.00 | 795.00 | 36,740,700 | 0 |
| 02-May-2025 | 760.00 | 775.00 | 750.00 | 760.00 | 13,581,100 | 0 |
| 30-Apr-2025 | 770.00 | 790.00 | 760.00 | 765.00 | 13,065,600 | 0 |
| 29-Apr-2025 | 785.00 | 790.00 | 765.00 | 770.00 | 13,452,500 | 0 |
| 28-Apr-2025 | 790.00 | 795.00 | 770.00 | 780.00 | 20,987,500 | 0 |
| 25-Apr-2025 | 780.00 | 805.00 | 770.00 | 790.00 | 35,340,700 | 0 |
| 24-Apr-2025 | 800.00 | 805.00 | 760.00 | 765.00 | 36,428,900 | 0 |
| 23-Apr-2025 | 865.00 | 875.00 | 790.00 | 790.00 | 86,248,100 | 0 |
| 22-Apr-2025 | 725.00 | 865.00 | 715.00 | 855.00 | 140,433,200 | 0 |
| 21-Apr-2025 | 695.00 | 740.00 | 695.00 | 715.00 | 17,449,000 | 0 |
| 17-Apr-2025 | 695.00 | 710.00 | 675.00 | 695.00 | 20,692,500 | 0 |
| 16-Apr-2025 | 700.00 | 730.00 | 690.00 | 695.00 | 23,809,700 | 0 |
| 15-Apr-2025 | 690.00 | 715.00 | 685.00 | 695.00 | 18,838,900 | 0 |
| 14-Apr-2025 | 660.00 | 690.00 | 655.00 | 685.00 | 11,178,300 | 0 |
| 11-Apr-2025 | 655.00 | 675.00 | 630.00 | 660.00 | 11,040,900 | 0 |
| 10-Apr-2025 | 625.00 | 670.00 | 620.00 | 650.00 | 15,403,600 | 0 |
| 09-Apr-2025 | 615.00 | 620.00 | 585.00 | 605.00 | 14,787,300 | 0 |
| 08-Apr-2025 | 610.00 | 630.00 | 595.00 | 615.00 | 23,795,400 | 0 |
| 27-Mar-2025 | 715.00 | 715.00 | 690.00 | 695.00 | 12,231,500 | 0 |
| 26-Mar-2025 | 685.00 | 715.00 | 670.00 | 715.00 | 9,927,800 | 0 |
| 25-Mar-2025 | 700.00 | 700.00 | 655.00 | 685.00 | 15,859,900 | 0 |
| 24-Mar-2025 | 700.00 | 700.00 | 650.00 | 700.00 | 18,208,900 | 0 |
| 21-Mar-2025 | 710.00 | 710.00 | 680.00 | 700.00 | 6,134,700 | 0 |
| 20-Mar-2025 | 710.00 | 725.00 | 700.00 | 705.00 | 3,947,200 | 0 |
| 19-Mar-2025 | 695.00 | 720.00 | 695.00 | 710.00 | 6,931,800 | 0 |
| 18-Mar-2025 | 755.00 | 755.00 | 640.00 | 715.00 | 26,433,900 | 0 |
| 17-Mar-2025 | 740.00 | 775.00 | 730.00 | 750.00 | 9,652,900 | 0 |
| 14-Mar-2025 | 745.00 | 745.00 | 720.00 | 730.00 | 7,089,200 | 0 |
| 13-Mar-2025 | 745.00 | 750.00 | 735.00 | 745.00 | 5,726,100 | 0 |
| 12-Mar-2025 | 760.00 | 765.00 | 720.00 | 745.00 | 11,996,800 | 0 |
| 11-Mar-2025 | 755.00 | 760.00 | 735.00 | 760.00 | 11,213,800 | 0 |
| 10-Mar-2025 | 780.00 | 790.00 | 760.00 | 770.00 | 15,842,700 | 0 |
| 07-Mar-2025 | 755.00 | 810.00 | 745.00 | 770.00 | 50,938,900 | 0 |
| 06-Mar-2025 | 720.00 | 780.00 | 715.00 | 745.00 | 28,268,500 | 0 |
| 05-Mar-2025 | 705.00 | 730.00 | 705.00 | 715.00 | 15,739,000 | 0 |
| 04-Mar-2025 | 715.00 | 760.00 | 690.00 | 710.00 | 19,328,400 | 0 |
| 03-Mar-2025 | 700.00 | 725.00 | 695.00 | 705.00 | 21,324,200 | 0 |
| 28-Feb-2025 | 770.00 | 770.00 | 695.00 | 695.00 | 20,112,500 | 0 |
| 27-Feb-2025 | 770.00 | 775.00 | 725.00 | 770.00 | 13,557,100 | 0 |
| 26-Feb-2025 | 775.00 | 785.00 | 750.00 | 755.00 | 21,710,000 | 0 |
| 25-Feb-2025 | 830.00 | 830.00 | 780.00 | 785.00 | 22,362,800 | 0 |
| 24-Feb-2025 | 825.00 | 830.00 | 805.00 | 825.00 | 4,783,200 | 0 |
| 21-Feb-2025 | 850.00 | 850.00 | 815.00 | 825.00 | 10,362,100 | 0 |
| 20-Feb-2025 | 830.00 | 845.00 | 815.00 | 840.00 | 14,984,100 | 0 |
| 19-Feb-2025 | 840.00 | 845.00 | 820.00 | 830.00 | 10,689,300 | 0 |
| 18-Feb-2025 | 865.00 | 880.00 | 835.00 | 840.00 | 19,524,100 | 0 |
| 17-Feb-2025 | 850.00 | 880.00 | 840.00 | 860.00 | 6,276,000 | 0 |
| 14-Feb-2025 | 850.00 | 860.00 | 835.00 | 850.00 | 3,206,700 | 0 |
| 13-Feb-2025 | 845.00 | 850.00 | 820.00 | 850.00 | 2,830,200 | 0 |
| 12-Feb-2025 | 820.00 | 855.00 | 810.00 | 845.00 | 5,878,600 | 0 |
| 11-Feb-2025 | 845.00 | 845.00 | 820.00 | 820.00 | 7,355,500 | 0 |
| 10-Feb-2025 | 860.00 | 865.00 | 830.00 | 845.00 | 7,812,400 | 0 |
| 07-Feb-2025 | 860.00 | 860.00 | 835.00 | 860.00 | 6,065,100 | 0 |
| 06-Feb-2025 | 900.00 | 900.00 | 860.00 | 860.00 | 5,877,400 | 0 |
| 05-Feb-2025 | 870.00 | 910.00 | 870.00 | 895.00 | 9,199,400 | 0 |
| 04-Feb-2025 | 890.00 | 890.00 | 865.00 | 870.00 | 5,458,600 | 0 |
| 03-Feb-2025 | 895.00 | 895.00 | 850.00 | 880.00 | 11,346,600 | 0 |
| 31-Jan-2025 | 900.00 | 910.00 | 890.00 | 895.00 | 5,114,800 | 0 |
| 30-Jan-2025 | 915.00 | 915.00 | 875.00 | 900.00 | 13,376,500 | 0 |
| 24-Jan-2025 | 955.00 | 955.00 | 900.00 | 910.00 | 28,266,200 | 0 |
| 23-Jan-2025 | 970.00 | 985.00 | 945.00 | 950.00 | 26,790,800 | 0 |
| 22-Jan-2025 | 980.00 | 1,000.00 | 965.00 | 970.00 | 12,990,500 | 0 |
| 21-Jan-2025 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 13,752,100 | 0 |
| 20-Jan-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 5,528,700 | 0 |
| 17-Jan-2025 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 7,023,700 | 0 |
| 16-Jan-2025 | 1,000.00 | 1,035.00 | 995.00 | 1,000.00 | 8,389,800 | 0 |
| 15-Jan-2025 | 1,010.00 | 1,035.00 | 990.00 | 995.00 | 11,699,800 | 0 |
| 14-Jan-2025 | 980.00 | 1,025.00 | 965.00 | 1,010.00 | 18,634,300 | 0 |
| 13-Jan-2025 | 955.00 | 1,000.00 | 945.00 | 975.00 | 15,297,000 | 0 |
| 10-Jan-2025 | 950.00 | 960.00 | 930.00 | 950.00 | 15,482,600 | 0 |
| 09-Jan-2025 | 965.00 | 970.00 | 940.00 | 950.00 | 10,013,800 | 0 |
| 08-Jan-2025 | 995.00 | 1,005.00 | 960.00 | 965.00 | 12,556,200 | 0 |
| 07-Jan-2025 | 1,035.00 | 1,035.00 | 990.00 | 995.00 | 13,172,900 | 0 |
| 06-Jan-2025 | 1,035.00 | 1,040.00 | 1,010.00 | 1,035.00 | 3,847,200 | 0 |
| 03-Jan-2025 | 1,050.00 | 1,065.00 | 1,025.00 | 1,040.00 | 4,734,000 | 0 |
| 02-Jan-2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,060.00 | 2,414,300 | 0 |
| 30-Dec-2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,035.00 | 5,210,800 | 0 |
| 27-Dec-2024 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 3,830,300 | 0 |
| 24-Dec-2024 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,935,700 | 0 |
| 23-Dec-2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,709,600 | 0 |
| 20-Dec-2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,689,100 | 0 |
| 19-Dec-2024 | 1,080.00 | 1,080.00 | 1,020.00 | 1,020.00 | 6,102,800 | 0 |
| 18-Dec-2024 | 1,065.00 | 1,085.00 | 1,050.00 | 1,085.00 | 25,624,400 | 0 |
| 17-Dec-2024 | 1,100.00 | 1,120.00 | 1,060.00 | 1,065.00 | 5,157,900 | 0 |
| 16-Dec-2024 | 1,130.00 | 1,130.00 | 1,080.00 | 1,100.00 | 22,734,100 | 0 |
| 13-Dec-2024 | 1,135.00 | 1,140.00 | 1,110.00 | 1,130.00 | 16,953,400 | 0 |
| 12-Dec-2024 | 1,145.00 | 1,145.00 | 1,115.00 | 1,135.00 | 6,022,200 | 0 |
| 11-Dec-2024 | 1,155.00 | 1,160.00 | 1,135.00 | 1,145.00 | 5,379,500 | 0 |
| 10-Dec-2024 | 1,115.00 | 1,165.00 | 1,110.00 | 1,150.00 | 12,016,000 | 0 |
| 09-Dec-2024 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 3,053,200 | 0 |
| 06-Dec-2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,105.00 | 2,072,000 | 0 |
| 05-Dec-2024 | 1,140.00 | 1,140.00 | 1,100.00 | 1,105.00 | 2,781,700 | 0 |
| 04-Dec-2024 | 1,085.00 | 1,130.00 | 1,080.00 | 1,125.00 | 4,693,100 | 0 |
| 03-Dec-2024 | 1,080.00 | 1,095.00 | 1,070.00 | 1,080.00 | 4,270,200 | 0 |
| 02-Dec-2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 3,168,300 | 0 |
| 29-Nov-2024 | 1,115.00 | 1,135.00 | 1,070.00 | 1,090.00 | 13,512,400 | 0 |
| 28-Nov-2024 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 8,874,400 | 0 |
| 26-Nov-2024 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 3,971,900 | 0 |
| 25-Nov-2024 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 5,127,400 | 0 |