| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,755.00 | 1,780.00 | 1,750.00 | 1,765.00 | 25,820,700 | 0 |
| 05-May-2025 | 1,755.00 | 1,765.00 | 1,725.00 | 1,745.00 | 24,719,900 | 0 |
| 02-May-2025 | 1,810.00 | 1,810.00 | 1,730.00 | 1,750.00 | 42,889,600 | 0 |
| 30-Apr-2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,820.00 | 23,724,600 | 0 |
| 29-Apr-2025 | 1,900.00 | 1,905.00 | 1,830.00 | 1,845.00 | 41,248,300 | 0 |
| 28-Apr-2025 | 1,785.00 | 1,885.00 | 1,785.00 | 1,885.00 | 55,918,800 | 0 |
| 25-Apr-2025 | 1,745.00 | 1,785.00 | 1,715.00 | 1,780.00 | 39,762,600 | 0 |
| 24-Apr-2025 | 1,740.00 | 1,770.00 | 1,705.00 | 1,730.00 | 56,540,100 | 0 |
| 23-Apr-2025 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 66,381,300 | 0 |
| 22-Apr-2025 | 1,840.00 | 1,865.00 | 1,705.00 | 1,715.00 | 81,402,600 | 0 |
| 21-Apr-2025 | 2,020.00 | 2,030.00 | 1,875.00 | 1,905.00 | 32,486,100 | 0 |
| 17-Apr-2025 | 2,050.00 | 2,060.00 | 1,975.00 | 2,010.00 | 20,137,200 | 0 |
| 16-Apr-2025 | 2,010.00 | 2,060.00 | 1,990.00 | 2,050.00 | 14,426,900 | 0 |
| 15-Apr-2025 | 2,050.00 | 2,080.00 | 1,975.00 | 2,000.00 | 18,274,000 | 0 |
| 14-Apr-2025 | 1,965.00 | 2,060.00 | 1,945.00 | 2,050.00 | 23,416,600 | 0 |
| 11-Apr-2025 | 1,980.00 | 1,985.00 | 1,930.00 | 1,945.00 | 21,928,600 | 0 |
| 10-Apr-2025 | 1,955.00 | 2,000.00 | 1,915.00 | 1,970.00 | 31,239,900 | 0 |
| 09-Apr-2025 | 1,885.00 | 1,950.00 | 1,860.00 | 1,880.00 | 32,300,500 | 0 |
| 08-Apr-2025 | 1,950.00 | 2,010.00 | 1,875.00 | 1,895.00 | 44,669,800 | 0 |
| 27-Mar-2025 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 11,155,200 | 0 |
| 26-Mar-2025 | 1,960.00 | 2,080.00 | 1,955.00 | 2,010.00 | 30,610,900 | 0 |
| 25-Mar-2025 | 2,010.00 | 2,010.00 | 1,950.00 | 1,955.00 | 10,418,800 | 0 |
| 24-Mar-2025 | 1,980.00 | 1,985.00 | 1,920.00 | 1,980.00 | 17,945,200 | 0 |
| 21-Mar-2025 | 2,000.00 | 2,010.00 | 1,955.00 | 1,980.00 | 19,407,600 | 0 |
| 20-Mar-2025 | 2,020.00 | 2,030.00 | 1,975.00 | 1,995.00 | 15,035,000 | 0 |
| 19-Mar-2025 | 1,990.00 | 2,030.00 | 1,970.00 | 1,985.00 | 21,931,000 | 0 |
| 18-Mar-2025 | 2,040.00 | 2,050.00 | 1,660.00 | 1,990.00 | 28,375,300 | 0 |
| 17-Mar-2025 | 2,100.00 | 2,100.00 | 1,995.00 | 2,050.00 | 19,437,300 | 0 |
| 14-Mar-2025 | 2,130.00 | 2,140.00 | 2,070.00 | 2,090.00 | 10,378,900 | 0 |
| 13-Mar-2025 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 14,020,400 | 0 |
| 12-Mar-2025 | 2,110.00 | 2,150.00 | 2,080.00 | 2,120.00 | 22,344,300 | 0 |
| 11-Mar-2025 | 2,100.00 | 2,170.00 | 2,080.00 | 2,120.00 | 31,840,800 | 0 |
| 10-Mar-2025 | 2,120.00 | 2,230.00 | 2,110.00 | 2,180.00 | 35,190,900 | 0 |
| 07-Mar-2025 | 2,130.00 | 2,160.00 | 2,050.00 | 2,120.00 | 19,887,200 | 0 |
| 06-Mar-2025 | 2,130.00 | 2,230.00 | 2,090.00 | 2,130.00 | 43,820,200 | 0 |
| 05-Mar-2025 | 2,020.00 | 2,130.00 | 2,020.00 | 2,110.00 | 27,861,800 | 0 |
| 04-Mar-2025 | 2,010.00 | 2,080.00 | 1,970.00 | 2,020.00 | 34,305,600 | 0 |
| 03-Mar-2025 | 1,940.00 | 2,020.00 | 1,930.00 | 2,020.00 | 55,958,100 | 0 |
| 28-Feb-2025 | 1,895.00 | 1,905.00 | 1,840.00 | 1,865.00 | 21,452,300 | 0 |
| 27-Feb-2025 | 1,930.00 | 1,945.00 | 1,860.00 | 1,895.00 | 22,173,200 | 0 |
| 26-Feb-2025 | 1,985.00 | 2,010.00 | 1,890.00 | 1,930.00 | 22,809,400 | 0 |
| 25-Feb-2025 | 1,980.00 | 1,995.00 | 1,960.00 | 1,975.00 | 17,211,800 | 0 |
| 24-Feb-2025 | 1,965.00 | 2,010.00 | 1,950.00 | 1,975.00 | 12,870,000 | 0 |
| 21-Feb-2025 | 2,000.00 | 2,000.00 | 1,955.00 | 1,965.00 | 7,238,100 | 0 |
| 20-Feb-2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 9,873,500 | 0 |
| 19-Feb-2025 | 2,010.00 | 2,040.00 | 1,955.00 | 1,970.00 | 12,982,700 | 0 |
| 18-Feb-2025 | 1,975.00 | 2,030.00 | 1,975.00 | 1,995.00 | 8,313,000 | 0 |
| 17-Feb-2025 | 1,980.00 | 1,995.00 | 1,950.00 | 1,975.00 | 11,127,600 | 0 |
| 14-Feb-2025 | 2,080.00 | 2,100.00 | 1,975.00 | 1,980.00 | 18,090,400 | 0 |
| 13-Feb-2025 | 2,050.00 | 2,080.00 | 2,000.00 | 2,080.00 | 12,834,500 | 0 |
| 12-Feb-2025 | 2,060.00 | 2,100.00 | 2,050.00 | 2,050.00 | 9,087,100 | 0 |
| 11-Feb-2025 | 2,120.00 | 2,130.00 | 2,000.00 | 2,060.00 | 18,027,800 | 0 |
| 10-Feb-2025 | 2,080.00 | 2,230.00 | 2,080.00 | 2,110.00 | 42,146,900 | 0 |
| 07-Feb-2025 | 2,060.00 | 2,080.00 | 2,000.00 | 2,080.00 | 10,777,800 | 0 |
| 06-Feb-2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,060.00 | 7,906,000 | 0 |
| 05-Feb-2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,090.00 | 20,379,800 | 0 |
| 04-Feb-2025 | 2,000.00 | 2,080.00 | 1,990.00 | 2,030.00 | 21,652,800 | 0 |
| 03-Feb-2025 | 1,985.00 | 2,000.00 | 1,925.00 | 2,000.00 | 23,685,000 | 0 |
| 31-Jan-2025 | 2,000.00 | 2,100.00 | 1,985.00 | 1,995.00 | 35,960,700 | 0 |
| 30-Jan-2025 | 2,060.00 | 2,070.00 | 1,965.00 | 2,000.00 | 25,767,700 | 0 |
| 24-Jan-2025 | 1,875.00 | 2,050.00 | 1,870.00 | 2,020.00 | 45,289,000 | 0 |
| 23-Jan-2025 | 1,920.00 | 1,925.00 | 1,870.00 | 1,875.00 | 33,752,300 | 0 |
| 22-Jan-2025 | 1,960.00 | 2,110.00 | 1,900.00 | 1,905.00 | 89,520,000 | 0 |
| 21-Jan-2025 | 1,960.00 | 1,980.00 | 1,890.00 | 1,930.00 | 15,915,300 | 0 |
| 20-Jan-2025 | 1,870.00 | 1,980.00 | 1,870.00 | 1,955.00 | 23,508,000 | 0 |
| 17-Jan-2025 | 1,855.00 | 1,940.00 | 1,855.00 | 1,855.00 | 22,384,500 | 0 |
| 16-Jan-2025 | 1,875.00 | 1,895.00 | 1,850.00 | 1,850.00 | 10,512,500 | 0 |
| 15-Jan-2025 | 1,880.00 | 1,905.00 | 1,830.00 | 1,875.00 | 19,051,900 | 0 |
| 14-Jan-2025 | 1,880.00 | 1,945.00 | 1,850.00 | 1,865.00 | 25,253,600 | 0 |
| 13-Jan-2025 | 1,835.00 | 1,875.00 | 1,830.00 | 1,870.00 | 5,280,000 | 0 |
| 10-Jan-2025 | 1,815.00 | 1,875.00 | 1,810.00 | 1,835.00 | 4,682,300 | 0 |
| 09-Jan-2025 | 1,850.00 | 1,855.00 | 1,815.00 | 1,815.00 | 4,686,000 | 0 |
| 08-Jan-2025 | 1,870.00 | 1,885.00 | 1,830.00 | 1,835.00 | 13,679,800 | 0 |
| 07-Jan-2025 | 1,850.00 | 1,890.00 | 1,780.00 | 1,875.00 | 11,338,900 | 0 |
| 06-Jan-2025 | 1,875.00 | 1,895.00 | 1,850.00 | 1,850.00 | 6,667,400 | 0 |
| 03-Jan-2025 | 1,895.00 | 1,900.00 | 1,850.00 | 1,875.00 | 8,630,500 | 0 |
| 02-Jan-2025 | 1,940.00 | 1,945.00 | 1,865.00 | 1,885.00 | 17,134,600 | 0 |
| 30-Dec-2024 | 1,880.00 | 1,965.00 | 1,865.00 | 1,940.00 | 12,488,000 | 0 |
| 27-Dec-2024 | 1,890.00 | 1,910.00 | 1,860.00 | 1,875.00 | 4,991,800 | 0 |
| 24-Dec-2024 | 1,920.00 | 1,925.00 | 1,870.00 | 1,890.00 | 9,315,900 | 0 |
| 23-Dec-2024 | 1,900.00 | 1,940.00 | 1,875.00 | 1,910.00 | 10,261,700 | 0 |
| 20-Dec-2024 | 1,850.00 | 1,915.00 | 1,850.00 | 1,890.00 | 14,219,500 | 0 |
| 19-Dec-2024 | 1,895.00 | 1,900.00 | 1,835.00 | 1,850.00 | 12,657,600 | 0 |
| 18-Dec-2024 | 1,840.00 | 1,940.00 | 1,810.00 | 1,930.00 | 19,634,200 | 0 |
| 17-Dec-2024 | 1,950.00 | 1,950.00 | 1,830.00 | 1,840.00 | 22,275,300 | 0 |
| 16-Dec-2024 | 1,950.00 | 1,965.00 | 1,895.00 | 1,950.00 | 14,671,500 | 0 |
| 13-Dec-2024 | 1,980.00 | 1,980.00 | 1,925.00 | 1,950.00 | 5,850,000 | 0 |
| 12-Dec-2024 | 1,925.00 | 2,030.00 | 1,925.00 | 1,960.00 | 30,547,800 | 0 |
| 11-Dec-2024 | 1,930.00 | 1,965.00 | 1,900.00 | 1,925.00 | 23,521,600 | 0 |
| 10-Dec-2024 | 1,955.00 | 1,960.00 | 1,835.00 | 1,930.00 | 39,391,600 | 0 |
| 09-Dec-2024 | 1,850.00 | 1,975.00 | 1,850.00 | 1,955.00 | 31,210,800 | 0 |
| 06-Dec-2024 | 1,825.00 | 1,865.00 | 1,770.00 | 1,850.00 | 34,566,900 | 0 |
| 05-Dec-2024 | 1,835.00 | 1,835.00 | 1,805.00 | 1,825.00 | 13,834,400 | 0 |
| 04-Dec-2024 | 1,765.00 | 1,825.00 | 1,765.00 | 1,815.00 | 23,815,300 | 0 |
| 03-Dec-2024 | 1,710.00 | 1,800.00 | 1,710.00 | 1,760.00 | 23,876,900 | 0 |
| 02-Dec-2024 | 1,710.00 | 1,725.00 | 1,685.00 | 1,710.00 | 12,172,200 | 0 |
| 29-Nov-2024 | 1,715.00 | 1,735.00 | 1,705.00 | 1,710.00 | 8,395,100 | 0 |
| 28-Nov-2024 | 1,710.00 | 1,745.00 | 1,690.00 | 1,715.00 | 8,962,100 | 0 |
| 26-Nov-2024 | 1,770.00 | 1,770.00 | 1,700.00 | 1,700.00 | 16,435,100 | 0 |
| 25-Nov-2024 | 1,770.00 | 1,790.00 | 1,750.00 | 1,760.00 | 13,787,700 | 0 |