| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,540.00 | 2,660.00 | 2,510.00 | 2,650.00 | 34,148,800 | 0 |
| 05-May-2025 | 2,490.00 | 2,540.00 | 2,490.00 | 2,500.00 | 8,458,400 | 0 |
| 02-May-2025 | 2,490.00 | 2,530.00 | 2,460.00 | 2,480.00 | 10,919,000 | 0 |
| 30-Apr-2025 | 2,560.00 | 2,590.00 | 2,490.00 | 2,490.00 | 27,129,800 | 0 |
| 29-Apr-2025 | 2,520.00 | 2,530.00 | 2,500.00 | 2,510.00 | 4,837,700 | 0 |
| 28-Apr-2025 | 2,530.00 | 2,540.00 | 2,480.00 | 2,510.00 | 4,893,500 | 0 |
| 25-Apr-2025 | 2,460.00 | 2,560.00 | 2,460.00 | 2,510.00 | 14,385,700 | 0 |
| 24-Apr-2025 | 2,450.00 | 2,530.00 | 2,420.00 | 2,440.00 | 17,237,600 | 0 |
| 23-Apr-2025 | 2,600.00 | 2,600.00 | 2,420.00 | 2,450.00 | 19,213,600 | 0 |
| 22-Apr-2025 | 2,400.00 | 2,570.00 | 2,370.00 | 2,560.00 | 18,202,100 | 0 |
| 21-Apr-2025 | 2,400.00 | 2,460.00 | 2,380.00 | 2,390.00 | 9,904,000 | 0 |
| 17-Apr-2025 | 2,340.00 | 2,440.00 | 2,340.00 | 2,390.00 | 13,504,200 | 0 |
| 16-Apr-2025 | 2,300.00 | 2,390.00 | 2,230.00 | 2,340.00 | 18,846,800 | 0 |
| 15-Apr-2025 | 2,280.00 | 2,350.00 | 2,230.00 | 2,300.00 | 16,184,900 | 0 |
| 14-Apr-2025 | 2,200.00 | 2,310.00 | 2,200.00 | 2,280.00 | 21,657,600 | 0 |
| 11-Apr-2025 | 2,020.00 | 2,240.00 | 1,990.00 | 2,190.00 | 29,223,200 | 0 |
| 10-Apr-2025 | 2,000.00 | 2,150.00 | 1,930.00 | 2,040.00 | 64,205,600 | 0 |
| 09-Apr-2025 | 1,895.00 | 1,920.00 | 1,825.00 | 1,840.00 | 40,803,800 | 0 |
| 08-Apr-2025 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 27,392,200 | 0 |
| 27-Mar-2025 | 2,300.00 | 2,300.00 | 2,240.00 | 2,270.00 | 10,752,000 | 0 |
| 26-Mar-2025 | 2,190.00 | 2,340.00 | 2,170.00 | 2,310.00 | 31,655,900 | 0 |
| 25-Mar-2025 | 2,100.00 | 2,250.00 | 2,040.00 | 2,170.00 | 35,882,200 | 0 |
| 24-Mar-2025 | 2,110.00 | 2,140.00 | 2,020.00 | 2,100.00 | 32,224,400 | 0 |
| 21-Mar-2025 | 2,300.00 | 2,300.00 | 2,140.00 | 2,140.00 | 34,194,400 | 0 |
| 20-Mar-2025 | 2,390.00 | 2,430.00 | 2,290.00 | 2,300.00 | 24,321,500 | 0 |
| 19-Mar-2025 | 2,430.00 | 2,440.00 | 2,340.00 | 2,400.00 | 28,604,900 | 0 |
| 18-Mar-2025 | 2,540.00 | 2,550.00 | 2,390.00 | 2,430.00 | 22,559,600 | 0 |
| 17-Mar-2025 | 2,480.00 | 2,580.00 | 2,460.00 | 2,540.00 | 28,916,200 | 0 |
| 14-Mar-2025 | 2,560.00 | 2,560.00 | 2,460.00 | 2,460.00 | 16,465,100 | 0 |
| 13-Mar-2025 | 2,590.00 | 2,600.00 | 2,510.00 | 2,530.00 | 11,095,400 | 0 |
| 12-Mar-2025 | 2,600.00 | 2,610.00 | 2,520.00 | 2,550.00 | 15,506,700 | 0 |
| 11-Mar-2025 | 2,780.00 | 2,780.00 | 2,560.00 | 2,600.00 | 31,433,900 | 0 |
| 10-Mar-2025 | 3,080.00 | 3,080.00 | 2,780.00 | 2,800.00 | 30,887,900 | 0 |
| 07-Mar-2025 | 2,890.00 | 3,170.00 | 2,880.00 | 3,100.00 | 22,740,400 | 0 |
| 06-Mar-2025 | 2,840.00 | 2,920.00 | 2,820.00 | 2,840.00 | 4,389,000 | 0 |
| 05-Mar-2025 | 2,770.00 | 2,890.00 | 2,760.00 | 2,850.00 | 5,139,200 | 0 |
| 04-Mar-2025 | 2,920.00 | 2,930.00 | 2,710.00 | 2,750.00 | 5,889,000 | 0 |
| 03-Mar-2025 | 2,910.00 | 2,930.00 | 2,860.00 | 2,900.00 | 4,180,200 | 0 |
| 28-Feb-2025 | 2,950.00 | 2,950.00 | 2,780.00 | 2,910.00 | 7,489,100 | 0 |
| 27-Feb-2025 | 2,890.00 | 3,030.00 | 2,880.00 | 2,960.00 | 11,446,600 | 0 |
| 26-Feb-2025 | 2,750.00 | 2,950.00 | 2,720.00 | 2,880.00 | 6,349,100 | 0 |
| 25-Feb-2025 | 2,940.00 | 2,940.00 | 2,750.00 | 2,750.00 | 5,995,000 | 0 |
| 24-Feb-2025 | 3,040.00 | 3,040.00 | 2,930.00 | 2,940.00 | 5,632,100 | 0 |
| 21-Feb-2025 | 2,990.00 | 3,090.00 | 2,960.00 | 3,050.00 | 11,746,800 | 0 |
| 20-Feb-2025 | 2,890.00 | 2,930.00 | 2,850.00 | 2,920.00 | 2,729,100 | 0 |
| 19-Feb-2025 | 2,990.00 | 2,990.00 | 2,890.00 | 2,890.00 | 3,953,500 | 0 |
| 18-Feb-2025 | 2,970.00 | 3,020.00 | 2,940.00 | 2,990.00 | 6,871,600 | 0 |
| 17-Feb-2025 | 2,810.00 | 3,000.00 | 2,810.00 | 2,970.00 | 7,969,100 | 0 |
| 14-Feb-2025 | 2,800.00 | 2,840.00 | 2,780.00 | 2,780.00 | 4,746,400 | 0 |
| 13-Feb-2025 | 2,740.00 | 2,800.00 | 2,720.00 | 2,780.00 | 6,294,000 | 0 |
| 12-Feb-2025 | 2,710.00 | 2,780.00 | 2,700.00 | 2,710.00 | 7,446,400 | 0 |
| 11-Feb-2025 | 2,830.00 | 2,870.00 | 2,710.00 | 2,710.00 | 5,669,900 | 0 |
| 10-Feb-2025 | 2,940.00 | 2,940.00 | 2,830.00 | 2,830.00 | 6,072,800 | 0 |
| 07-Feb-2025 | 2,850.00 | 2,940.00 | 2,800.00 | 2,930.00 | 10,357,200 | 0 |
| 06-Feb-2025 | 2,870.00 | 2,870.00 | 2,780.00 | 2,840.00 | 7,340,300 | 0 |
| 05-Feb-2025 | 2,850.00 | 2,880.00 | 2,800.00 | 2,840.00 | 7,042,800 | 0 |
| 04-Feb-2025 | 2,850.00 | 2,910.00 | 2,800.00 | 2,820.00 | 8,754,300 | 0 |
| 03-Feb-2025 | 3,010.00 | 3,020.00 | 2,810.00 | 2,840.00 | 18,695,500 | 0 |
| 31-Jan-2025 | 3,040.00 | 3,080.00 | 2,990.00 | 3,000.00 | 12,502,300 | 0 |
| 30-Jan-2025 | 3,220.00 | 3,230.00 | 3,010.00 | 3,040.00 | 16,002,000 | 0 |
| 24-Jan-2025 | 3,430.00 | 3,460.00 | 3,200.00 | 3,210.00 | 19,583,400 | 0 |
| 23-Jan-2025 | 3,540.00 | 3,540.00 | 3,420.00 | 3,420.00 | 6,833,300 | 0 |
| 22-Jan-2025 | 3,590.00 | 3,620.00 | 3,540.00 | 3,540.00 | 3,338,000 | 0 |
| 21-Jan-2025 | 3,600.00 | 3,640.00 | 3,580.00 | 3,580.00 | 3,025,900 | 0 |
| 20-Jan-2025 | 3,570.00 | 3,650.00 | 3,570.00 | 3,580.00 | 4,849,200 | 0 |
| 17-Jan-2025 | 3,600.00 | 3,630.00 | 3,560.00 | 3,570.00 | 3,584,000 | 0 |
| 16-Jan-2025 | 3,620.00 | 3,630.00 | 3,580.00 | 3,590.00 | 3,703,700 | 0 |
| 15-Jan-2025 | 3,700.00 | 3,710.00 | 3,580.00 | 3,650.00 | 8,441,400 | 0 |
| 14-Jan-2025 | 3,440.00 | 3,750.00 | 3,440.00 | 3,680.00 | 18,120,900 | 0 |
| 13-Jan-2025 | 3,450.00 | 3,500.00 | 3,430.00 | 3,430.00 | 5,468,400 | 0 |
| 10-Jan-2025 | 3,410.00 | 3,460.00 | 3,410.00 | 3,430.00 | 2,808,200 | 0 |
| 09-Jan-2025 | 3,420.00 | 3,440.00 | 3,400.00 | 3,410.00 | 3,614,100 | 0 |
| 08-Jan-2025 | 3,470.00 | 3,480.00 | 3,400.00 | 3,420.00 | 7,999,800 | 0 |
| 07-Jan-2025 | 3,480.00 | 3,500.00 | 3,470.00 | 3,470.00 | 5,193,700 | 0 |
| 06-Jan-2025 | 3,570.00 | 3,580.00 | 3,470.00 | 3,480.00 | 8,128,600 | 0 |
| 03-Jan-2025 | 3,570.00 | 3,600.00 | 3,550.00 | 3,560.00 | 1,514,600 | 0 |
| 02-Jan-2025 | 3,620.00 | 3,660.00 | 3,560.00 | 3,570.00 | 3,175,000 | 0 |
| 30-Dec-2024 | 3,580.00 | 3,680.00 | 3,580.00 | 3,620.00 | 2,842,500 | 0 |
| 27-Dec-2024 | 3,510.00 | 3,640.00 | 3,510.00 | 3,580.00 | 2,715,200 | 0 |
| 24-Dec-2024 | 3,530.00 | 3,560.00 | 3,520.00 | 3,520.00 | 1,258,900 | 0 |
| 23-Dec-2024 | 3,550.00 | 3,580.00 | 3,500.00 | 3,510.00 | 4,684,200 | 0 |
| 20-Dec-2024 | 3,600.00 | 3,660.00 | 3,540.00 | 3,540.00 | 5,153,900 | 0 |
| 19-Dec-2024 | 3,710.00 | 3,720.00 | 3,600.00 | 3,600.00 | 8,656,100 | 0 |
| 18-Dec-2024 | 3,760.00 | 3,840.00 | 3,740.00 | 3,750.00 | 3,203,300 | 0 |
| 17-Dec-2024 | 3,850.00 | 3,860.00 | 3,750.00 | 3,760.00 | 3,616,200 | 0 |
| 16-Dec-2024 | 3,950.00 | 3,950.00 | 3,810.00 | 3,850.00 | 4,077,800 | 0 |
| 13-Dec-2024 | 3,920.00 | 3,990.00 | 3,850.00 | 3,950.00 | 14,615,300 | 0 |
| 12-Dec-2024 | 3,750.00 | 3,950.00 | 3,690.00 | 3,900.00 | 13,074,400 | 0 |
| 11-Dec-2024 | 3,760.00 | 3,800.00 | 3,720.00 | 3,750.00 | 4,711,500 | 0 |
| 10-Dec-2024 | 3,620.00 | 3,770.00 | 3,620.00 | 3,760.00 | 10,689,100 | 0 |
| 09-Dec-2024 | 3,650.00 | 3,660.00 | 3,600.00 | 3,620.00 | 3,221,600 | 0 |
| 06-Dec-2024 | 3,640.00 | 3,690.00 | 3,630.00 | 3,640.00 | 1,704,300 | 0 |
| 05-Dec-2024 | 3,680.00 | 3,680.00 | 3,630.00 | 3,640.00 | 4,625,700 | 0 |
| 04-Dec-2024 | 3,540.00 | 3,710.00 | 3,530.00 | 3,680.00 | 6,535,800 | 0 |
| 03-Dec-2024 | 3,550.00 | 3,590.00 | 3,510.00 | 3,510.00 | 5,880,100 | 0 |
| 02-Dec-2024 | 3,640.00 | 3,640.00 | 3,550.00 | 3,550.00 | 4,101,900 | 0 |
| 29-Nov-2024 | 3,630.00 | 3,640.00 | 3,580.00 | 3,600.00 | 4,848,200 | 0 |
| 28-Nov-2024 | 3,650.00 | 3,680.00 | 3,610.00 | 3,620.00 | 4,626,400 | 0 |
| 26-Nov-2024 | 3,690.00 | 3,700.00 | 3,650.00 | 3,650.00 | 3,768,500 | 0 |
| 25-Nov-2024 | 3,700.00 | 3,700.00 | 3,650.00 | 3,670.00 | 7,351,300 | 0 |