| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 745.00 | 770.00 | 740.00 | 755.00 | 1,725,700 | 0 |
| 05-May-2025 | 765.00 | 785.00 | 735.00 | 745.00 | 2,005,300 | 0 |
| 02-May-2025 | 795.00 | 810.00 | 755.00 | 760.00 | 3,059,300 | 0 |
| 30-Apr-2025 | 810.00 | 840.00 | 795.00 | 795.00 | 2,191,000 | 0 |
| 29-Apr-2025 | 800.00 | 840.00 | 795.00 | 810.00 | 1,912,900 | 0 |
| 28-Apr-2025 | 830.00 | 830.00 | 790.00 | 810.00 | 2,929,400 | 0 |
| 25-Apr-2025 | 810.00 | 925.00 | 800.00 | 825.00 | 14,643,500 | 0 |
| 24-Apr-2025 | 830.00 | 845.00 | 785.00 | 800.00 | 2,867,100 | 0 |
| 23-Apr-2025 | 835.00 | 870.00 | 800.00 | 820.00 | 6,812,400 | 0 |
| 22-Apr-2025 | 740.00 | 835.00 | 725.00 | 820.00 | 3,520,100 | 0 |
| 21-Apr-2025 | 765.00 | 810.00 | 725.00 | 740.00 | 3,428,000 | 0 |
| 17-Apr-2025 | 840.00 | 875.00 | 750.00 | 760.00 | 10,026,300 | 0 |
| 16-Apr-2025 | 750.00 | 830.00 | 680.00 | 830.00 | 24,553,700 | 0 |
| 15-Apr-2025 | 535.00 | 665.00 | 535.00 | 665.00 | 6,361,200 | 0 |
| 14-Apr-2025 | 515.00 | 565.00 | 510.00 | 535.00 | 3,177,100 | 0 |
| 11-Apr-2025 | 545.00 | 555.00 | 510.00 | 515.00 | 1,476,800 | 0 |
| 10-Apr-2025 | 535.00 | 560.00 | 510.00 | 545.00 | 4,679,300 | 0 |
| 09-Apr-2025 | 540.00 | 580.00 | 492.00 | 500.00 | 2,768,200 | 0 |
| 08-Apr-2025 | 555.00 | 555.00 | 540.00 | 540.00 | 1,483,400 | 0 |
| 27-Mar-2025 | 625.00 | 725.00 | 610.00 | 630.00 | 3,164,000 | 0 |
| 26-Mar-2025 | 595.00 | 640.00 | 580.00 | 620.00 | 1,680,400 | 0 |
| 25-Mar-2025 | 590.00 | 635.00 | 530.00 | 580.00 | 1,349,600 | 0 |
| 24-Mar-2025 | 650.00 | 650.00 | 580.00 | 585.00 | 2,084,200 | 0 |
| 21-Mar-2025 | 680.00 | 685.00 | 625.00 | 645.00 | 1,197,400 | 0 |
| 20-Mar-2025 | 680.00 | 775.00 | 665.00 | 675.00 | 6,409,700 | 0 |
| 19-Mar-2025 | 635.00 | 700.00 | 615.00 | 665.00 | 1,787,300 | 0 |
| 18-Mar-2025 | 695.00 | 780.00 | 570.00 | 635.00 | 4,031,500 | 0 |
| 17-Mar-2025 | 705.00 | 735.00 | 660.00 | 690.00 | 2,697,400 | 0 |
| 14-Mar-2025 | 765.00 | 765.00 | 700.00 | 700.00 | 1,906,400 | 0 |
| 13-Mar-2025 | 780.00 | 780.00 | 735.00 | 755.00 | 1,434,200 | 0 |
| 12-Mar-2025 | 810.00 | 815.00 | 765.00 | 780.00 | 1,442,700 | 0 |
| 11-Mar-2025 | 805.00 | 860.00 | 770.00 | 810.00 | 2,115,600 | 0 |
| 10-Mar-2025 | 870.00 | 880.00 | 815.00 | 820.00 | 1,729,700 | 0 |
| 07-Mar-2025 | 895.00 | 905.00 | 850.00 | 865.00 | 3,737,000 | 0 |
| 06-Mar-2025 | 790.00 | 925.00 | 790.00 | 890.00 | 11,669,600 | 0 |
| 05-Mar-2025 | 780.00 | 795.00 | 760.00 | 780.00 | 1,434,900 | 0 |
| 04-Mar-2025 | 860.00 | 870.00 | 725.00 | 745.00 | 3,692,000 | 0 |
| 03-Mar-2025 | 790.00 | 880.00 | 790.00 | 850.00 | 2,289,800 | 0 |
| 28-Feb-2025 | 865.00 | 865.00 | 750.00 | 790.00 | 4,142,000 | 0 |
| 27-Feb-2025 | 870.00 | 900.00 | 830.00 | 860.00 | 2,421,300 | 0 |
| 26-Feb-2025 | 875.00 | 905.00 | 830.00 | 855.00 | 2,466,600 | 0 |
| 25-Feb-2025 | 975.00 | 990.00 | 855.00 | 870.00 | 7,516,000 | 0 |
| 24-Feb-2025 | 995.00 | 1,030.00 | 955.00 | 970.00 | 2,157,400 | 0 |
| 21-Feb-2025 | 1,030.00 | 1,035.00 | 990.00 | 995.00 | 1,771,000 | 0 |
| 20-Feb-2025 | 1,050.00 | 1,075.00 | 1,010.00 | 1,020.00 | 2,203,200 | 0 |
| 19-Feb-2025 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 2,746,200 | 0 |
| 18-Feb-2025 | 1,125.00 | 1,140.00 | 1,085.00 | 1,095.00 | 2,850,200 | 0 |
| 17-Feb-2025 | 1,000.00 | 1,150.00 | 1,000.00 | 1,120.00 | 8,908,100 | 0 |
| 14-Feb-2025 | 970.00 | 1,015.00 | 965.00 | 995.00 | 4,012,900 | 0 |
| 13-Feb-2025 | 1,000.00 | 1,025.00 | 950.00 | 970.00 | 3,875,800 | 0 |
| 12-Feb-2025 | 925.00 | 1,020.00 | 920.00 | 1,000.00 | 6,275,000 | 0 |
| 11-Feb-2025 | 1,015.00 | 1,040.00 | 900.00 | 920.00 | 3,813,500 | 0 |
| 10-Feb-2025 | 1,010.00 | 1,070.00 | 955.00 | 1,005.00 | 5,894,900 | 0 |
| 07-Feb-2025 | 1,120.00 | 1,130.00 | 980.00 | 1,005.00 | 7,310,200 | 0 |
| 06-Feb-2025 | 1,185.00 | 1,205.00 | 1,110.00 | 1,120.00 | 3,908,700 | 0 |
| 05-Feb-2025 | 1,215.00 | 1,230.00 | 1,185.00 | 1,185.00 | 4,530,700 | 0 |
| 04-Feb-2025 | 1,215.00 | 1,275.00 | 1,160.00 | 1,195.00 | 11,938,900 | 0 |
| 03-Feb-2025 | 1,310.00 | 1,310.00 | 1,160.00 | 1,215.00 | 8,783,600 | 0 |
| 31-Jan-2025 | 1,255.00 | 1,380.00 | 1,240.00 | 1,300.00 | 18,591,100 | 0 |
| 30-Jan-2025 | 1,330.00 | 1,335.00 | 1,240.00 | 1,245.00 | 8,470,400 | 0 |
| 24-Jan-2025 | 1,250.00 | 1,415.00 | 1,250.00 | 1,330.00 | 10,809,000 | 0 |
| 23-Jan-2025 | 1,345.00 | 1,520.00 | 1,270.00 | 1,315.00 | 23,838,900 | 0 |
| 22-Jan-2025 | 1,420.00 | 1,470.00 | 1,325.00 | 1,340.00 | 9,794,900 | 0 |
| 21-Jan-2025 | 1,490.00 | 1,500.00 | 1,400.00 | 1,410.00 | 10,697,400 | 0 |
| 20-Jan-2025 | 1,535.00 | 1,585.00 | 1,480.00 | 1,490.00 | 9,644,600 | 0 |
| 17-Jan-2025 | 1,615.00 | 1,635.00 | 1,525.00 | 1,525.00 | 8,453,500 | 0 |
| 16-Jan-2025 | 1,595.00 | 1,665.00 | 1,495.00 | 1,605.00 | 14,691,000 | 0 |
| 15-Jan-2025 | 1,680.00 | 1,700.00 | 1,540.00 | 1,585.00 | 12,091,100 | 0 |
| 14-Jan-2025 | 1,690.00 | 1,780.00 | 1,660.00 | 1,680.00 | 18,326,700 | 0 |
| 13-Jan-2025 | 1,585.00 | 1,750.00 | 1,580.00 | 1,660.00 | 33,125,700 | 0 |
| 10-Jan-2025 | 1,430.00 | 1,650.00 | 1,400.00 | 1,570.00 | 25,421,900 | 0 |
| 09-Jan-2025 | 1,490.00 | 1,550.00 | 1,380.00 | 1,420.00 | 10,798,700 | 0 |
| 08-Jan-2025 | 1,595.00 | 1,650.00 | 1,460.00 | 1,485.00 | 22,474,100 | 0 |
| 07-Jan-2025 | 1,585.00 | 1,840.00 | 1,505.00 | 1,615.00 | 117,362,600 | 0 |
| 06-Jan-2025 | 1,240.00 | 1,540.00 | 1,195.00 | 1,540.00 | 46,343,000 | 0 |
| 03-Jan-2025 | 1,305.00 | 1,320.00 | 1,220.00 | 1,235.00 | 3,567,400 | 0 |
| 02-Jan-2025 | 1,220.00 | 1,360.00 | 1,125.00 | 1,290.00 | 13,943,700 | 0 |
| 30-Dec-2024 | 1,245.00 | 1,265.00 | 1,205.00 | 1,220.00 | 3,404,500 | 0 |
| 27-Dec-2024 | 1,250.00 | 1,305.00 | 1,215.00 | 1,245.00 | 5,804,300 | 0 |
| 24-Dec-2024 | 1,365.00 | 1,380.00 | 1,210.00 | 1,215.00 | 9,523,900 | 0 |
| 23-Dec-2024 | 1,320.00 | 1,445.00 | 1,310.00 | 1,365.00 | 8,923,400 | 0 |
| 20-Dec-2024 | 1,350.00 | 1,385.00 | 1,300.00 | 1,320.00 | 6,230,200 | 0 |
| 19-Dec-2024 | 1,290.00 | 1,520.00 | 1,190.00 | 1,320.00 | 40,404,900 | 0 |
| 18-Dec-2024 | 1,390.00 | 1,440.00 | 1,270.00 | 1,285.00 | 12,716,700 | 0 |
| 17-Dec-2024 | 1,460.00 | 1,590.00 | 1,380.00 | 1,385.00 | 25,059,000 | 0 |
| 16-Dec-2024 | 1,795.00 | 1,795.00 | 1,470.00 | 1,475.00 | 26,494,700 | 0 |
| 13-Dec-2024 | 1,945.00 | 1,945.00 | 1,765.00 | 1,795.00 | 11,559,500 | 0 |
| 12-Dec-2024 | 1,985.00 | 2,060.00 | 1,905.00 | 1,915.00 | 16,531,000 | 0 |
| 11-Dec-2024 | 1,855.00 | 1,995.00 | 1,810.00 | 1,970.00 | 25,673,900 | 0 |
| 10-Dec-2024 | 1,985.00 | 2,040.00 | 1,785.00 | 1,845.00 | 23,288,600 | 0 |
| 09-Dec-2024 | 1,990.00 | 2,130.00 | 1,920.00 | 1,935.00 | 23,534,600 | 0 |
| 06-Dec-2024 | 1,825.00 | 2,140.00 | 1,615.00 | 1,965.00 | 87,043,000 | 0 |
| 05-Dec-2024 | 1,490.00 | 1,825.00 | 1,200.00 | 1,815.00 | 75,278,800 | 0 |
| 04-Dec-2024 | 2,020.00 | 2,210.00 | 1,510.00 | 1,510.00 | 60,339,600 | 0 |
| 03-Dec-2024 | 2,450.00 | 2,750.00 | 1,945.00 | 2,010.00 | 38,998,100 | 0 |
| 02-Dec-2024 | 2,720.00 | 3,200.00 | 2,450.00 | 2,450.00 | 38,836,200 | 0 |
| 29-Nov-2024 | 2,480.00 | 2,970.00 | 2,470.00 | 2,720.00 | 35,426,300 | 0 |
| 28-Nov-2024 | 1,950.00 | 2,380.00 | 1,950.00 | 2,380.00 | 26,953,900 | 0 |
| 26-Nov-2024 | 1,600.00 | 1,910.00 | 1,530.00 | 1,910.00 | 26,254,700 | 0 |
| 25-Nov-2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,506,400 | 0 |