| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 384,900 | 0 |
| 05-May-2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 773,800 | 0 |
| 02-May-2025 | 1,610.00 | 1,610.00 | 1,575.00 | 1,575.00 | 805,500 | 0 |
| 30-Apr-2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,888,000 | 0 |
| 29-Apr-2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 252,500 | 0 |
| 28-Apr-2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 186,400 | 0 |
| 25-Apr-2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 374,800 | 0 |
| 24-Apr-2025 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 212,800 | 0 |
| 23-Apr-2025 | 990.00 | 1,050.00 | 990.00 | 1,050.00 | 228,100 | 0 |
| 22-Apr-2025 | 930.00 | 990.00 | 930.00 | 990.00 | 130,400 | 0 |
| 21-Apr-2025 | 935.00 | 935.00 | 915.00 | 930.00 | 94,800 | 0 |
| 17-Apr-2025 | 950.00 | 950.00 | 940.00 | 940.00 | 24,300 | 0 |
| 16-Apr-2025 | 950.00 | 950.00 | 950.00 | 950.00 | 146,500 | 0 |
| 15-Apr-2025 | 965.00 | 965.00 | 940.00 | 940.00 | 96,800 | 0 |
| 14-Apr-2025 | 890.00 | 970.00 | 890.00 | 965.00 | 160,600 | 0 |
| 11-Apr-2025 | 915.00 | 975.00 | 915.00 | 975.00 | 181,900 | 0 |
| 10-Apr-2025 | 850.00 | 910.00 | 850.00 | 910.00 | 346,000 | 0 |
| 09-Apr-2025 | 815.00 | 840.00 | 815.00 | 830.00 | 300,100 | 0 |
| 08-Apr-2025 | 905.00 | 905.00 | 905.00 | 905.00 | 273,900 | 0 |
| 27-Mar-2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 48,700 | 0 |
| 26-Mar-2025 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 91,300 | 0 |
| 25-Mar-2025 | 990.00 | 1,070.00 | 990.00 | 1,060.00 | 151,800 | 0 |
| 24-Mar-2025 | 1,065.00 | 1,200.00 | 990.00 | 990.00 | 949,200 | 0 |
| 21-Mar-2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 65,200 | 0 |
| 20-Mar-2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 245,400 | 0 |
| 19-Mar-2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 195,100 | 0 |
| 18-Mar-2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 535,000 | 0 |
| 17-Mar-2025 | 1,175.00 | 1,185.00 | 1,175.00 | 1,185.00 | 599,700 | 0 |
| 14-Mar-2025 | 1,005.00 | 1,080.00 | 1,005.00 | 1,080.00 | 56,300 | 0 |
| 13-Mar-2025 | 1,060.00 | 1,060.00 | 975.00 | 1,000.00 | 135,300 | 0 |
| 12-Mar-2025 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 656,000 | 0 |
| 11-Mar-2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,150.00 | 511,600 | 0 |
| 10-Mar-2025 | 1,210.00 | 1,210.00 | 1,100.00 | 1,210.00 | 827,200 | 0 |
| 07-Mar-2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 115,700 | 0 |
| 06-Mar-2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 263,100 | 0 |
| 05-Mar-2025 | 830.00 | 910.00 | 830.00 | 910.00 | 400,300 | 0 |
| 04-Mar-2025 | 845.00 | 845.00 | 830.00 | 830.00 | 409,800 | 0 |
| 03-Mar-2025 | 825.00 | 855.00 | 825.00 | 855.00 | 1,830,200 | 0 |
| 28-Feb-2025 | 960.00 | 960.00 | 905.00 | 915.00 | 484,700 | 0 |
| 27-Feb-2025 | 995.00 | 995.00 | 995.00 | 995.00 | 544,400 | 0 |
| 26-Feb-2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 230,500 | 0 |
| 25-Feb-2025 | 1,000.00 | 1,045.00 | 1,000.00 | 1,025.00 | 613,200 | 0 |
| 24-Feb-2025 | 1,020.00 | 1,095.00 | 1,020.00 | 1,070.00 | 496,500 | 0 |
| 21-Feb-2025 | 1,065.00 | 1,110.00 | 1,065.00 | 1,110.00 | 478,900 | 0 |
| 20-Feb-2025 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 162,700 | 0 |
| 19-Feb-2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 496,300 | 0 |
| 18-Feb-2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 133,600 | 0 |
| 17-Feb-2025 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 490,600 | 0 |
| 14-Feb-2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 96,300 | 0 |
| 13-Feb-2025 | 1,190.00 | 1,330.00 | 1,190.00 | 1,330.00 | 306,900 | 0 |
| 12-Feb-2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 210,100 | 0 |
| 11-Feb-2025 | 1,190.00 | 1,290.00 | 1,190.00 | 1,290.00 | 248,300 | 0 |
| 10-Feb-2025 | 1,105.00 | 1,180.00 | 1,105.00 | 1,175.00 | 883,000 | 0 |
| 07-Feb-2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 529,200 | 0 |
| 06-Feb-2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 452,700 | 0 |
| 05-Feb-2025 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 350,900 | 0 |
| 04-Feb-2025 | 1,420.00 | 1,420.00 | 1,365.00 | 1,365.00 | 538,800 | 0 |
| 03-Feb-2025 | 1,385.00 | 1,385.00 | 1,270.00 | 1,365.00 | 1,216,000 | 0 |
| 31-Jan-2025 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 751,100 | 0 |
| 30-Jan-2025 | 1,170.00 | 1,360.00 | 1,170.00 | 1,360.00 | 1,191,800 | 0 |
| 24-Jan-2025 | 1,170.00 | 1,300.00 | 1,170.00 | 1,300.00 | 2,892,700 | 0 |
| 23-Jan-2025 | 1,580.00 | 1,580.00 | 1,300.00 | 1,300.00 | 6,871,600 | 0 |
| 22-Jan-2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 148,500 | 0 |
| 21-Jan-2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 740,500 | 0 |
| 20-Jan-2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 304,700 | 0 |
| 17-Jan-2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 743,800 | 0 |
| 16-Jan-2025 | 960.00 | 995.00 | 960.00 | 995.00 | 5,876,500 | 0 |
| 15-Jan-2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2,383,200 | 0 |
| 14-Jan-2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 13-Jan-2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,717,700 | 0 |
| 10-Jan-2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,710,100 | 0 |
| 09-Jan-2025 | 1,195.00 | 1,455.00 | 1,195.00 | 1,455.00 | 15,399,200 | 0 |
| 08-Jan-2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 3,751,200 | 0 |
| 07-Jan-2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,808,000 | 0 |
| 06-Jan-2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,234,000 | 0 |
| 03-Jan-2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,281,700 | 0 |
| 02-Jan-2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,022,200 | 0 |
| 30-Dec-2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 3,520,200 | 0 |
| 27-Dec-2024 | 2,250.00 | 2,470.00 | 2,250.00 | 2,470.00 | 7,187,100 | 0 |
| 24-Dec-2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 857,000 | 0 |
| 23-Dec-2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 372,200 | 0 |
| 20-Dec-2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 556,300 | 0 |
| 19-Dec-2024 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 652,800 | 0 |
| 18-Dec-2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 178,300 | 0 |
| 17-Dec-2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 214,700 | 0 |
| 16-Dec-2024 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 163,000 | 0 |
| 13-Dec-2024 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 594,200 | 0 |
| 12-Dec-2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,055,000 | 0 |
| 11-Dec-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 3,128,100 | 0 |
| 10-Dec-2024 | 6,625.00 | 6,625.00 | 6,000.00 | 6,000.00 | 3,281,000 | 0 |
| 09-Dec-2024 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 3,318,300 | 0 |
| 06-Dec-2024 | 6,675.00 | 6,675.00 | 6,650.00 | 6,650.00 | 3,732,700 | 0 |
| 05-Dec-2024 | 6,700.00 | 6,700.00 | 6,675.00 | 6,675.00 | 1,570,500 | 0 |
| 04-Dec-2024 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 1,890,500 | 0 |
| 03-Dec-2024 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 4,773,600 | 0 |
| 02-Dec-2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 949,300 | 0 |
| 29-Nov-2024 | 4,910.00 | 5,325.00 | 4,910.00 | 5,325.00 | 1,271,500 | 0 |
| 28-Nov-2024 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 959,200 | 0 |
| 26-Nov-2024 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 2,134,700 | 0 |
| 25-Nov-2024 | 7,300.00 | 7,300.00 | 6,000.00 | 6,000.00 | 5,238,700 | 0 |