| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,930.00 | 1,935.00 | 1,870.00 | 1,910.00 | 9,680,000 | 0 |
| 05-May-2025 | 1,830.00 | 1,945.00 | 1,820.00 | 1,910.00 | 14,352,100 | 0 |
| 02-May-2025 | 1,775.00 | 1,835.00 | 1,755.00 | 1,820.00 | 9,402,600 | 0 |
| 30-Apr-2025 | 1,775.00 | 1,965.00 | 1,750.00 | 1,750.00 | 35,410,600 | 0 |
| 29-Apr-2025 | 1,700.00 | 1,730.00 | 1,685.00 | 1,720.00 | 9,566,300 | 0 |
| 28-Apr-2025 | 1,670.00 | 1,695.00 | 1,660.00 | 1,690.00 | 5,071,500 | 0 |
| 25-Apr-2025 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 3,596,800 | 0 |
| 24-Apr-2025 | 1,680.00 | 1,715.00 | 1,630.00 | 1,630.00 | 8,175,500 | 0 |
| 23-Apr-2025 | 1,600.00 | 1,680.00 | 1,550.00 | 1,680.00 | 17,352,400 | 0 |
| 22-Apr-2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 3,136,500 | 0 |
| 21-Apr-2025 | 2,010.00 | 2,030.00 | 1,970.00 | 1,980.00 | 32,113,000 | 0 |
| 17-Apr-2025 | 2,010.00 | 2,030.00 | 1,970.00 | 1,995.00 | 26,442,700 | 0 |
| 16-Apr-2025 | 2,030.00 | 2,050.00 | 1,995.00 | 2,010.00 | 12,717,900 | 0 |
| 15-Apr-2025 | 2,060.00 | 2,080.00 | 2,010.00 | 2,030.00 | 17,225,400 | 0 |
| 14-Apr-2025 | 2,020.00 | 2,130.00 | 2,020.00 | 2,050.00 | 24,846,500 | 0 |
| 11-Apr-2025 | 2,040.00 | 2,060.00 | 2,000.00 | 2,010.00 | 15,361,200 | 0 |
| 10-Apr-2025 | 1,880.00 | 2,000.00 | 1,880.00 | 1,975.00 | 4,428,600 | 0 |
| 09-Apr-2025 | 1,745.00 | 1,840.00 | 1,740.00 | 1,835.00 | 2,103,700 | 0 |
| 08-Apr-2025 | 1,700.00 | 1,805.00 | 1,650.00 | 1,745.00 | 3,218,300 | 0 |
| 27-Mar-2025 | 1,930.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,377,300 | 0 |
| 26-Mar-2025 | 1,910.00 | 1,960.00 | 1,905.00 | 1,930.00 | 1,702,600 | 0 |
| 25-Mar-2025 | 1,955.00 | 1,970.00 | 1,910.00 | 1,910.00 | 2,515,800 | 0 |
| 24-Mar-2025 | 1,995.00 | 1,995.00 | 1,910.00 | 1,940.00 | 3,980,300 | 0 |
| 21-Mar-2025 | 2,050.00 | 2,060.00 | 1,975.00 | 1,975.00 | 4,909,400 | 0 |
| 20-Mar-2025 | 1,960.00 | 2,080.00 | 1,960.00 | 2,050.00 | 7,651,000 | 0 |
| 19-Mar-2025 | 1,920.00 | 1,985.00 | 1,920.00 | 1,955.00 | 3,034,500 | 0 |
| 18-Mar-2025 | 1,915.00 | 1,915.00 | 1,740.00 | 1,900.00 | 6,136,500 | 0 |
| 17-Mar-2025 | 1,910.00 | 1,930.00 | 1,875.00 | 1,915.00 | 3,297,500 | 0 |
| 14-Mar-2025 | 1,935.00 | 1,940.00 | 1,850.00 | 1,905.00 | 3,250,800 | 0 |
| 13-Mar-2025 | 1,890.00 | 1,945.00 | 1,885.00 | 1,920.00 | 4,085,300 | 0 |
| 12-Mar-2025 | 1,870.00 | 1,890.00 | 1,825.00 | 1,880.00 | 5,463,900 | 0 |
| 11-Mar-2025 | 1,765.00 | 1,865.00 | 1,740.00 | 1,835.00 | 5,816,000 | 0 |
| 10-Mar-2025 | 1,800.00 | 1,875.00 | 1,755.00 | 1,770.00 | 7,121,000 | 0 |
| 07-Mar-2025 | 1,650.00 | 1,720.00 | 1,645.00 | 1,720.00 | 3,376,700 | 0 |
| 06-Mar-2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,842,500 | 0 |
| 05-Mar-2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 3,003,900 | 0 |
| 04-Mar-2025 | 1,620.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,059,100 | 0 |
| 03-Mar-2025 | 1,535.00 | 1,620.00 | 1,535.00 | 1,620.00 | 1,974,800 | 0 |
| 28-Feb-2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,535.00 | 3,096,500 | 0 |
| 27-Feb-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,311,000 | 0 |
| 26-Feb-2025 | 1,575.00 | 1,610.00 | 1,575.00 | 1,575.00 | 3,137,900 | 0 |
| 25-Feb-2025 | 1,640.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,842,700 | 0 |
| 24-Feb-2025 | 1,620.00 | 1,645.00 | 1,580.00 | 1,635.00 | 3,155,300 | 0 |
| 21-Feb-2025 | 1,555.00 | 1,625.00 | 1,540.00 | 1,620.00 | 1,899,600 | 0 |
| 20-Feb-2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 922,400 | 0 |
| 19-Feb-2025 | 1,575.00 | 1,580.00 | 1,555.00 | 1,565.00 | 1,216,800 | 0 |
| 18-Feb-2025 | 1,565.00 | 1,575.00 | 1,560.00 | 1,570.00 | 685,100 | 0 |
| 17-Feb-2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,565.00 | 1,012,500 | 0 |
| 14-Feb-2025 | 1,545.00 | 1,580.00 | 1,540.00 | 1,575.00 | 1,074,900 | 0 |
| 13-Feb-2025 | 1,560.00 | 1,565.00 | 1,530.00 | 1,545.00 | 518,800 | 0 |
| 12-Feb-2025 | 1,570.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,209,400 | 0 |
| 11-Feb-2025 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,753,600 | 0 |
| 10-Feb-2025 | 1,555.00 | 1,555.00 | 1,500.00 | 1,535.00 | 1,500,900 | 0 |
| 07-Feb-2025 | 1,570.00 | 1,570.00 | 1,500.00 | 1,555.00 | 1,510,200 | 0 |
| 06-Feb-2025 | 1,560.00 | 1,595.00 | 1,560.00 | 1,570.00 | 2,083,400 | 0 |
| 05-Feb-2025 | 1,580.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,453,300 | 0 |
| 04-Feb-2025 | 1,585.00 | 1,600.00 | 1,565.00 | 1,580.00 | 944,700 | 0 |
| 03-Feb-2025 | 1,600.00 | 1,615.00 | 1,540.00 | 1,585.00 | 1,990,400 | 0 |
| 31-Jan-2025 | 1,525.00 | 1,595.00 | 1,520.00 | 1,595.00 | 2,774,600 | 0 |
| 30-Jan-2025 | 1,515.00 | 1,535.00 | 1,500.00 | 1,525.00 | 842,000 | 0 |
| 24-Jan-2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,110,400 | 0 |
| 23-Jan-2025 | 1,510.00 | 1,515.00 | 1,490.00 | 1,510.00 | 776,000 | 0 |
| 22-Jan-2025 | 1,490.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,894,900 | 0 |
| 21-Jan-2025 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 724,900 | 0 |
| 20-Jan-2025 | 1,510.00 | 1,510.00 | 1,440.00 | 1,490.00 | 2,383,100 | 0 |
| 17-Jan-2025 | 1,525.00 | 1,525.00 | 1,500.00 | 1,510.00 | 702,800 | 0 |
| 16-Jan-2025 | 1,510.00 | 1,540.00 | 1,495.00 | 1,525.00 | 3,399,000 | 0 |
| 15-Jan-2025 | 1,500.00 | 1,520.00 | 1,490.00 | 1,500.00 | 729,900 | 0 |
| 14-Jan-2025 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,031,600 | 0 |
| 13-Jan-2025 | 1,490.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,253,600 | 0 |
| 10-Jan-2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,490.00 | 675,200 | 0 |
| 09-Jan-2025 | 1,495.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,052,300 | 0 |
| 08-Jan-2025 | 1,460.00 | 1,515.00 | 1,460.00 | 1,495.00 | 1,712,300 | 0 |
| 07-Jan-2025 | 1,445.00 | 1,465.00 | 1,405.00 | 1,460.00 | 1,302,600 | 0 |
| 06-Jan-2025 | 1,435.00 | 1,445.00 | 1,420.00 | 1,435.00 | 928,100 | 0 |
| 03-Jan-2025 | 1,415.00 | 1,440.00 | 1,415.00 | 1,425.00 | 468,400 | 0 |
| 02-Jan-2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,415.00 | 382,400 | 0 |
| 30-Dec-2024 | 1,390.00 | 1,415.00 | 1,365.00 | 1,405.00 | 1,847,500 | 0 |
| 27-Dec-2024 | 1,345.00 | 1,395.00 | 1,345.00 | 1,390.00 | 835,400 | 0 |
| 24-Dec-2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,205,700 | 0 |
| 23-Dec-2024 | 1,380.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,368,900 | 0 |
| 20-Dec-2024 | 1,385.00 | 1,395.00 | 1,380.00 | 1,380.00 | 444,700 | 0 |
| 19-Dec-2024 | 1,395.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,692,300 | 0 |
| 18-Dec-2024 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,092,100 | 0 |
| 17-Dec-2024 | 1,405.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,973,900 | 0 |
| 16-Dec-2024 | 1,425.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,779,200 | 0 |
| 13-Dec-2024 | 1,445.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,619,800 | 0 |
| 12-Dec-2024 | 1,455.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,902,000 | 0 |
| 11-Dec-2024 | 1,460.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,755,100 | 0 |
| 10-Dec-2024 | 1,445.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,551,800 | 0 |
| 09-Dec-2024 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,613,900 | 0 |
| 06-Dec-2024 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,179,500 | 0 |
| 05-Dec-2024 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,044,900 | 0 |
| 04-Dec-2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,202,100 | 0 |
| 03-Dec-2024 | 1,400.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,620,200 | 0 |
| 02-Dec-2024 | 1,415.00 | 1,415.00 | 1,400.00 | 1,410.00 | 2,154,800 | 0 |
| 29-Nov-2024 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,898,000 | 0 |
| 28-Nov-2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 858,600 | 0 |
| 26-Nov-2024 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 987,900 | 0 |
| 25-Nov-2024 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,319,800 | 0 |