| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,200.00 | 2,320.00 | 2,190.00 | 2,280.00 | 60,885,800 | 0 |
| 05-May-2025 | 2,140.00 | 2,270.00 | 2,110.00 | 2,180.00 | 50,855,800 | 0 |
| 02-May-2025 | 2,180.00 | 2,190.00 | 2,080.00 | 2,120.00 | 54,028,500 | 0 |
| 30-Apr-2025 | 2,090.00 | 2,180.00 | 2,080.00 | 2,160.00 | 59,779,700 | 0 |
| 29-Apr-2025 | 2,050.00 | 2,090.00 | 2,040.00 | 2,090.00 | 21,007,900 | 0 |
| 28-Apr-2025 | 2,090.00 | 2,110.00 | 2,040.00 | 2,040.00 | 18,878,400 | 0 |
| 25-Apr-2025 | 2,070.00 | 2,100.00 | 2,030.00 | 2,090.00 | 47,679,700 | 0 |
| 24-Apr-2025 | 2,020.00 | 2,090.00 | 1,995.00 | 2,030.00 | 63,182,300 | 0 |
| 23-Apr-2025 | 1,925.00 | 2,030.00 | 1,925.00 | 2,000.00 | 61,969,100 | 0 |
| 22-Apr-2025 | 1,930.00 | 1,940.00 | 1,870.00 | 1,910.00 | 61,855,600 | 0 |
| 21-Apr-2025 | 1,960.00 | 1,965.00 | 1,905.00 | 1,935.00 | 23,130,400 | 0 |
| 17-Apr-2025 | 1,955.00 | 1,995.00 | 1,920.00 | 1,960.00 | 82,892,400 | 0 |
| 16-Apr-2025 | 2,080.00 | 2,110.00 | 1,940.00 | 1,955.00 | 100,167,400 | 0 |
| 15-Apr-2025 | 2,190.00 | 2,190.00 | 2,050.00 | 2,080.00 | 46,085,800 | 0 |
| 14-Apr-2025 | 2,170.00 | 2,240.00 | 2,170.00 | 2,170.00 | 58,785,500 | 0 |
| 11-Apr-2025 | 2,220.00 | 2,260.00 | 2,170.00 | 2,210.00 | 24,938,100 | 0 |
| 10-Apr-2025 | 2,150.00 | 2,390.00 | 2,140.00 | 2,290.00 | 52,667,600 | 0 |
| 09-Apr-2025 | 2,030.00 | 2,140.00 | 2,030.00 | 2,070.00 | 40,809,900 | 0 |
| 08-Apr-2025 | 2,020.00 | 2,070.00 | 2,000.00 | 2,030.00 | 68,613,600 | 0 |
| 27-Mar-2025 | 2,000.00 | 2,060.00 | 1,950.00 | 2,050.00 | 39,570,500 | 0 |
| 26-Mar-2025 | 1,880.00 | 2,040.00 | 1,880.00 | 2,010.00 | 53,119,300 | 0 |
| 25-Mar-2025 | 1,780.00 | 1,900.00 | 1,780.00 | 1,870.00 | 50,636,000 | 0 |
| 24-Mar-2025 | 1,840.00 | 1,840.00 | 1,730.00 | 1,820.00 | 92,819,100 | 0 |
| 21-Mar-2025 | 2,130.00 | 2,140.00 | 1,885.00 | 1,940.00 | 208,629,700 | 0 |
| 20-Mar-2025 | 2,170.00 | 2,190.00 | 2,090.00 | 2,130.00 | 42,313,000 | 0 |
| 19-Mar-2025 | 2,220.00 | 2,230.00 | 2,130.00 | 2,170.00 | 61,266,600 | 0 |
| 18-Mar-2025 | 2,430.00 | 2,470.00 | 2,160.00 | 2,240.00 | 55,912,200 | 0 |
| 17-Mar-2025 | 2,410.00 | 2,440.00 | 2,380.00 | 2,430.00 | 18,402,100 | 0 |
| 14-Mar-2025 | 2,430.00 | 2,430.00 | 2,350.00 | 2,360.00 | 18,482,200 | 0 |
| 13-Mar-2025 | 2,450.00 | 2,450.00 | 2,390.00 | 2,400.00 | 26,767,200 | 0 |
| 12-Mar-2025 | 2,320.00 | 2,400.00 | 2,320.00 | 2,400.00 | 10,046,500 | 0 |
| 11-Mar-2025 | 2,400.00 | 2,410.00 | 2,320.00 | 2,320.00 | 13,593,900 | 0 |
| 10-Mar-2025 | 2,420.00 | 2,440.00 | 2,360.00 | 2,440.00 | 9,959,600 | 0 |
| 07-Mar-2025 | 2,370.00 | 2,450.00 | 2,350.00 | 2,420.00 | 20,456,300 | 0 |
| 06-Mar-2025 | 2,390.00 | 2,490.00 | 2,350.00 | 2,370.00 | 38,512,800 | 0 |
| 05-Mar-2025 | 2,350.00 | 2,400.00 | 2,220.00 | 2,390.00 | 64,752,200 | 0 |
| 04-Mar-2025 | 2,400.00 | 2,470.00 | 2,370.00 | 2,390.00 | 57,888,100 | 0 |
| 03-Mar-2025 | 2,240.00 | 2,420.00 | 2,200.00 | 2,360.00 | 64,874,700 | 0 |
| 28-Feb-2025 | 2,180.00 | 2,230.00 | 2,080.00 | 2,200.00 | 89,028,900 | 0 |
| 27-Feb-2025 | 2,230.00 | 2,250.00 | 2,170.00 | 2,190.00 | 95,701,600 | 0 |
| 26-Feb-2025 | 2,400.00 | 2,410.00 | 2,230.00 | 2,240.00 | 115,058,400 | 0 |
| 25-Feb-2025 | 2,520.00 | 2,520.00 | 2,400.00 | 2,410.00 | 66,277,000 | 0 |
| 24-Feb-2025 | 2,510.00 | 2,590.00 | 2,470.00 | 2,520.00 | 34,137,400 | 0 |
| 21-Feb-2025 | 2,560.00 | 2,570.00 | 2,450.00 | 2,510.00 | 55,682,800 | 0 |
| 20-Feb-2025 | 2,450.00 | 2,540.00 | 2,290.00 | 2,540.00 | 197,980,500 | 0 |
| 19-Feb-2025 | 2,710.00 | 2,720.00 | 2,440.00 | 2,480.00 | 126,489,200 | 0 |
| 18-Feb-2025 | 2,760.00 | 2,790.00 | 2,700.00 | 2,700.00 | 53,936,900 | 0 |
| 17-Feb-2025 | 2,830.00 | 2,860.00 | 2,740.00 | 2,760.00 | 42,234,200 | 0 |
| 14-Feb-2025 | 2,870.00 | 2,900.00 | 2,820.00 | 2,830.00 | 30,910,800 | 0 |
| 13-Feb-2025 | 2,980.00 | 3,010.00 | 2,870.00 | 2,870.00 | 20,241,500 | 0 |
| 12-Feb-2025 | 3,040.00 | 3,060.00 | 2,990.00 | 3,020.00 | 23,018,200 | 0 |
| 11-Feb-2025 | 3,000.00 | 3,080.00 | 2,970.00 | 3,020.00 | 44,750,000 | 0 |
| 10-Feb-2025 | 2,910.00 | 3,000.00 | 2,910.00 | 2,980.00 | 20,433,700 | 0 |
| 07-Feb-2025 | 2,900.00 | 2,940.00 | 2,840.00 | 2,910.00 | 14,046,900 | 0 |
| 06-Feb-2025 | 2,900.00 | 2,970.00 | 2,880.00 | 2,960.00 | 12,059,200 | 0 |
| 05-Feb-2025 | 2,840.00 | 2,980.00 | 2,830.00 | 2,930.00 | 20,049,000 | 0 |
| 04-Feb-2025 | 2,880.00 | 2,950.00 | 2,870.00 | 2,890.00 | 13,807,400 | 0 |
| 03-Feb-2025 | 2,870.00 | 2,880.00 | 2,820.00 | 2,880.00 | 8,464,400 | 0 |
| 31-Jan-2025 | 2,820.00 | 2,900.00 | 2,800.00 | 2,870.00 | 23,259,700 | 0 |
| 30-Jan-2025 | 2,740.00 | 2,810.00 | 2,700.00 | 2,760.00 | 11,391,200 | 0 |
| 24-Jan-2025 | 2,810.00 | 2,830.00 | 2,740.00 | 2,740.00 | 16,956,600 | 0 |
| 23-Jan-2025 | 2,920.00 | 2,920.00 | 2,810.00 | 2,810.00 | 20,508,400 | 0 |
| 22-Jan-2025 | 2,750.00 | 2,900.00 | 2,750.00 | 2,900.00 | 24,447,500 | 0 |
| 21-Jan-2025 | 2,800.00 | 2,820.00 | 2,720.00 | 2,720.00 | 10,820,300 | 0 |
| 20-Jan-2025 | 2,830.00 | 2,910.00 | 2,780.00 | 2,780.00 | 11,137,800 | 0 |
| 17-Jan-2025 | 2,800.00 | 2,890.00 | 2,790.00 | 2,840.00 | 15,013,000 | 0 |
| 16-Jan-2025 | 2,850.00 | 2,870.00 | 2,740.00 | 2,770.00 | 29,242,000 | 0 |
| 15-Jan-2025 | 2,810.00 | 2,870.00 | 2,800.00 | 2,850.00 | 11,931,200 | 0 |
| 14-Jan-2025 | 2,830.00 | 2,860.00 | 2,820.00 | 2,830.00 | 11,073,100 | 0 |
| 13-Jan-2025 | 2,820.00 | 2,870.00 | 2,820.00 | 2,830.00 | 17,281,300 | 0 |
| 10-Jan-2025 | 2,810.00 | 2,860.00 | 2,810.00 | 2,820.00 | 13,769,900 | 0 |
| 09-Jan-2025 | 2,880.00 | 2,900.00 | 2,770.00 | 2,800.00 | 51,915,400 | 0 |
| 08-Jan-2025 | 2,850.00 | 2,930.00 | 2,830.00 | 2,880.00 | 16,164,400 | 0 |
| 07-Jan-2025 | 2,860.00 | 2,880.00 | 2,800.00 | 2,850.00 | 12,512,300 | 0 |
| 06-Jan-2025 | 2,850.00 | 2,870.00 | 2,830.00 | 2,860.00 | 10,718,900 | 0 |
| 03-Jan-2025 | 2,830.00 | 2,900.00 | 2,830.00 | 2,850.00 | 14,231,100 | 0 |
| 02-Jan-2025 | 2,900.00 | 2,900.00 | 2,820.00 | 2,820.00 | 9,808,900 | 0 |
| 30-Dec-2024 | 2,820.00 | 2,850.00 | 2,780.00 | 2,850.00 | 15,717,100 | 0 |
| 27-Dec-2024 | 2,800.00 | 2,870.00 | 2,780.00 | 2,800.00 | 8,552,000 | 0 |
| 24-Dec-2024 | 2,850.00 | 2,860.00 | 2,780.00 | 2,780.00 | 11,864,800 | 0 |
| 23-Dec-2024 | 2,780.00 | 2,940.00 | 2,760.00 | 2,940.00 | 12,071,900 | 0 |
| 20-Dec-2024 | 2,780.00 | 2,850.00 | 2,770.00 | 2,780.00 | 32,576,600 | 0 |
| 19-Dec-2024 | 2,820.00 | 2,860.00 | 2,750.00 | 2,810.00 | 30,399,800 | 0 |
| 18-Dec-2024 | 2,850.00 | 2,860.00 | 2,800.00 | 2,810.00 | 24,456,000 | 0 |
| 17-Dec-2024 | 2,930.00 | 2,940.00 | 2,830.00 | 2,850.00 | 45,370,900 | 0 |
| 16-Dec-2024 | 2,940.00 | 2,970.00 | 2,870.00 | 2,970.00 | 21,696,000 | 0 |
| 13-Dec-2024 | 2,940.00 | 2,960.00 | 2,890.00 | 2,960.00 | 16,013,700 | 0 |
| 12-Dec-2024 | 2,980.00 | 3,020.00 | 2,940.00 | 2,940.00 | 11,695,000 | 0 |
| 11-Dec-2024 | 3,010.00 | 3,040.00 | 2,970.00 | 2,970.00 | 13,402,200 | 0 |
| 10-Dec-2024 | 2,950.00 | 3,050.00 | 2,950.00 | 3,050.00 | 15,128,700 | 0 |
| 09-Dec-2024 | 3,040.00 | 3,040.00 | 2,940.00 | 2,940.00 | 17,778,000 | 0 |
| 06-Dec-2024 | 3,000.00 | 3,170.00 | 2,940.00 | 3,070.00 | 28,651,000 | 0 |
| 05-Dec-2024 | 3,040.00 | 3,050.00 | 2,940.00 | 2,990.00 | 14,664,400 | 0 |
| 04-Dec-2024 | 2,910.00 | 3,030.00 | 2,900.00 | 3,020.00 | 37,512,300 | 0 |
| 03-Dec-2024 | 2,940.00 | 2,940.00 | 2,860.00 | 2,900.00 | 33,639,900 | 0 |
| 02-Dec-2024 | 2,860.00 | 2,900.00 | 2,850.00 | 2,870.00 | 16,440,200 | 0 |
| 29-Nov-2024 | 2,870.00 | 2,900.00 | 2,830.00 | 2,850.00 | 34,038,100 | 0 |
| 28-Nov-2024 | 2,900.00 | 2,900.00 | 2,820.00 | 2,870.00 | 32,425,300 | 0 |
| 26-Nov-2024 | 2,950.00 | 2,960.00 | 2,870.00 | 2,900.00 | 35,652,600 | 0 |
| 25-Nov-2024 | 2,930.00 | 3,020.00 | 2,920.00 | 2,980.00 | 59,332,600 | 0 |