| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,335.00 | 1,365.00 | 1,320.00 | 1,350.00 | 35,223,600 | 0 |
| 05-May-2025 | 1,355.00 | 1,360.00 | 1,330.00 | 1,335.00 | 19,217,600 | 0 |
| 02-May-2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,335.00 | 12,734,400 | 0 |
| 30-Apr-2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 24,166,800 | 0 |
| 29-Apr-2025 | 1,345.00 | 1,375.00 | 1,340.00 | 1,355.00 | 10,196,100 | 0 |
| 28-Apr-2025 | 1,345.00 | 1,370.00 | 1,320.00 | 1,345.00 | 9,646,600 | 0 |
| 25-Apr-2025 | 1,335.00 | 1,375.00 | 1,310.00 | 1,345.00 | 39,608,800 | 0 |
| 24-Apr-2025 | 1,350.00 | 1,350.00 | 1,285.00 | 1,335.00 | 53,882,000 | 0 |
| 23-Apr-2025 | 1,395.00 | 1,430.00 | 1,330.00 | 1,355.00 | 24,904,900 | 0 |
| 22-Apr-2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 6,497,200 | 0 |
| 21-Apr-2025 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 9,356,700 | 0 |
| 17-Apr-2025 | 1,365.00 | 1,410.00 | 1,350.00 | 1,370.00 | 13,626,500 | 0 |
| 16-Apr-2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 14,883,700 | 0 |
| 15-Apr-2025 | 1,385.00 | 1,385.00 | 1,325.00 | 1,365.00 | 13,035,100 | 0 |
| 14-Apr-2025 | 1,310.00 | 1,400.00 | 1,310.00 | 1,360.00 | 16,860,000 | 0 |
| 11-Apr-2025 | 1,250.00 | 1,310.00 | 1,240.00 | 1,305.00 | 12,626,700 | 0 |
| 10-Apr-2025 | 1,205.00 | 1,315.00 | 1,205.00 | 1,275.00 | 68,921,600 | 0 |
| 09-Apr-2025 | 1,150.00 | 1,170.00 | 1,075.00 | 1,100.00 | 48,300,400 | 0 |
| 08-Apr-2025 | 1,240.00 | 1,270.00 | 1,150.00 | 1,150.00 | 36,840,000 | 0 |
| 27-Mar-2025 | 1,310.00 | 1,390.00 | 1,260.00 | 1,350.00 | 41,919,100 | 0 |
| 26-Mar-2025 | 1,315.00 | 1,370.00 | 1,285.00 | 1,325.00 | 18,994,500 | 0 |
| 25-Mar-2025 | 1,260.00 | 1,340.00 | 1,225.00 | 1,305.00 | 67,928,000 | 0 |
| 24-Mar-2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,260.00 | 53,474,500 | 0 |
| 21-Mar-2025 | 1,300.00 | 1,315.00 | 1,245.00 | 1,250.00 | 58,155,900 | 0 |
| 20-Mar-2025 | 1,330.00 | 1,330.00 | 1,265.00 | 1,285.00 | 26,715,200 | 0 |
| 19-Mar-2025 | 1,340.00 | 1,360.00 | 1,300.00 | 1,330.00 | 14,459,800 | 0 |
| 18-Mar-2025 | 1,460.00 | 1,480.00 | 1,280.00 | 1,340.00 | 69,490,700 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,525.00 | 1,460.00 | 1,460.00 | 17,728,000 | 0 |
| 14-Mar-2025 | 1,490.00 | 1,510.00 | 1,445.00 | 1,500.00 | 6,231,900 | 0 |
| 13-Mar-2025 | 1,560.00 | 1,560.00 | 1,485.00 | 1,495.00 | 17,884,300 | 0 |
| 12-Mar-2025 | 1,470.00 | 1,595.00 | 1,470.00 | 1,560.00 | 19,075,300 | 0 |
| 11-Mar-2025 | 1,480.00 | 1,495.00 | 1,420.00 | 1,465.00 | 11,282,000 | 0 |
| 10-Mar-2025 | 1,455.00 | 1,490.00 | 1,440.00 | 1,480.00 | 8,945,800 | 0 |
| 07-Mar-2025 | 1,435.00 | 1,510.00 | 1,435.00 | 1,455.00 | 13,530,300 | 0 |
| 06-Mar-2025 | 1,450.00 | 1,495.00 | 1,435.00 | 1,435.00 | 8,865,500 | 0 |
| 05-Mar-2025 | 1,380.00 | 1,440.00 | 1,370.00 | 1,425.00 | 20,774,500 | 0 |
| 04-Mar-2025 | 1,410.00 | 1,420.00 | 1,350.00 | 1,380.00 | 29,345,100 | 0 |
| 03-Mar-2025 | 1,410.00 | 1,440.00 | 1,370.00 | 1,420.00 | 27,816,600 | 0 |
| 28-Feb-2025 | 1,450.00 | 1,455.00 | 1,400.00 | 1,435.00 | 26,263,800 | 0 |
| 27-Feb-2025 | 1,475.00 | 1,520.00 | 1,445.00 | 1,460.00 | 17,473,600 | 0 |
| 26-Feb-2025 | 1,460.00 | 1,500.00 | 1,450.00 | 1,465.00 | 28,221,100 | 0 |
| 25-Feb-2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,450.00 | 25,615,000 | 0 |
| 24-Feb-2025 | 1,430.00 | 1,505.00 | 1,430.00 | 1,480.00 | 18,252,300 | 0 |
| 21-Feb-2025 | 1,400.00 | 1,480.00 | 1,395.00 | 1,430.00 | 37,335,200 | 0 |
| 20-Feb-2025 | 1,380.00 | 1,390.00 | 1,350.00 | 1,390.00 | 13,034,400 | 0 |
| 19-Feb-2025 | 1,400.00 | 1,410.00 | 1,345.00 | 1,380.00 | 17,540,400 | 0 |
| 18-Feb-2025 | 1,220.00 | 1,415.00 | 1,215.00 | 1,390.00 | 29,989,500 | 0 |
| 17-Feb-2025 | 1,210.00 | 1,230.00 | 1,180.00 | 1,210.00 | 13,438,700 | 0 |
| 14-Feb-2025 | 1,300.00 | 1,310.00 | 1,200.00 | 1,210.00 | 19,393,300 | 0 |
| 13-Feb-2025 | 1,280.00 | 1,310.00 | 1,260.00 | 1,295.00 | 7,168,100 | 0 |
| 12-Feb-2025 | 1,275.00 | 1,305.00 | 1,250.00 | 1,280.00 | 7,118,100 | 0 |
| 11-Feb-2025 | 1,300.00 | 1,305.00 | 1,250.00 | 1,275.00 | 9,834,000 | 0 |
| 10-Feb-2025 | 1,300.00 | 1,320.00 | 1,285.00 | 1,300.00 | 14,456,100 | 0 |
| 07-Feb-2025 | 1,260.00 | 1,315.00 | 1,255.00 | 1,300.00 | 13,074,500 | 0 |
| 06-Feb-2025 | 1,215.00 | 1,275.00 | 1,200.00 | 1,250.00 | 19,030,800 | 0 |
| 05-Feb-2025 | 1,255.00 | 1,260.00 | 1,155.00 | 1,190.00 | 31,856,500 | 0 |
| 04-Feb-2025 | 1,275.00 | 1,285.00 | 1,240.00 | 1,250.00 | 16,101,300 | 0 |
| 03-Feb-2025 | 1,290.00 | 1,310.00 | 1,270.00 | 1,280.00 | 5,620,300 | 0 |
| 31-Jan-2025 | 1,340.00 | 1,345.00 | 1,285.00 | 1,285.00 | 14,989,200 | 0 |
| 30-Jan-2025 | 1,355.00 | 1,370.00 | 1,340.00 | 1,340.00 | 5,591,200 | 0 |
| 24-Jan-2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,335.00 | 8,457,700 | 0 |
| 23-Jan-2025 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 5,038,800 | 0 |
| 22-Jan-2025 | 1,345.00 | 1,375.00 | 1,345.00 | 1,355.00 | 18,433,800 | 0 |
| 21-Jan-2025 | 1,375.00 | 1,375.00 | 1,320.00 | 1,325.00 | 12,417,900 | 0 |
| 20-Jan-2025 | 1,370.00 | 1,400.00 | 1,350.00 | 1,355.00 | 19,475,100 | 0 |
| 17-Jan-2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,370.00 | 15,349,800 | 0 |
| 16-Jan-2025 | 1,370.00 | 1,385.00 | 1,345.00 | 1,360.00 | 19,360,400 | 0 |
| 15-Jan-2025 | 1,340.00 | 1,390.00 | 1,340.00 | 1,370.00 | 7,804,800 | 0 |
| 14-Jan-2025 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 5,033,500 | 0 |
| 13-Jan-2025 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 8,875,000 | 0 |
| 10-Jan-2025 | 1,370.00 | 1,385.00 | 1,340.00 | 1,345.00 | 5,657,800 | 0 |
| 09-Jan-2025 | 1,355.00 | 1,385.00 | 1,350.00 | 1,365.00 | 7,213,600 | 0 |
| 08-Jan-2025 | 1,370.00 | 1,380.00 | 1,355.00 | 1,360.00 | 11,772,200 | 0 |
| 07-Jan-2025 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 7,093,700 | 0 |
| 06-Jan-2025 | 1,345.00 | 1,385.00 | 1,345.00 | 1,360.00 | 14,025,400 | 0 |
| 03-Jan-2025 | 1,370.00 | 1,375.00 | 1,345.00 | 1,345.00 | 9,256,300 | 0 |
| 02-Jan-2025 | 1,410.00 | 1,410.00 | 1,355.00 | 1,360.00 | 7,525,100 | 0 |
| 30-Dec-2024 | 1,350.00 | 1,410.00 | 1,330.00 | 1,410.00 | 23,034,800 | 0 |
| 27-Dec-2024 | 1,410.00 | 1,410.00 | 1,350.00 | 1,350.00 | 9,986,000 | 0 |
| 24-Dec-2024 | 1,370.00 | 1,440.00 | 1,365.00 | 1,410.00 | 16,488,600 | 0 |
| 23-Dec-2024 | 1,375.00 | 1,400.00 | 1,355.00 | 1,370.00 | 17,695,700 | 0 |
| 20-Dec-2024 | 1,330.00 | 1,385.00 | 1,330.00 | 1,370.00 | 6,726,100 | 0 |
| 19-Dec-2024 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 12,158,300 | 0 |
| 18-Dec-2024 | 1,370.00 | 1,435.00 | 1,360.00 | 1,390.00 | 16,295,900 | 0 |
| 17-Dec-2024 | 1,390.00 | 1,405.00 | 1,350.00 | 1,360.00 | 10,090,900 | 0 |
| 16-Dec-2024 | 1,445.00 | 1,445.00 | 1,385.00 | 1,390.00 | 10,041,500 | 0 |
| 13-Dec-2024 | 1,460.00 | 1,480.00 | 1,435.00 | 1,445.00 | 12,350,600 | 0 |
| 12-Dec-2024 | 1,420.00 | 1,465.00 | 1,405.00 | 1,455.00 | 17,781,000 | 0 |
| 11-Dec-2024 | 1,405.00 | 1,440.00 | 1,400.00 | 1,415.00 | 9,153,600 | 0 |
| 10-Dec-2024 | 1,385.00 | 1,425.00 | 1,385.00 | 1,405.00 | 15,663,500 | 0 |
| 09-Dec-2024 | 1,415.00 | 1,435.00 | 1,385.00 | 1,385.00 | 13,968,500 | 0 |
| 06-Dec-2024 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 8,993,000 | 0 |
| 05-Dec-2024 | 1,450.00 | 1,460.00 | 1,415.00 | 1,445.00 | 8,443,300 | 0 |
| 04-Dec-2024 | 1,430.00 | 1,470.00 | 1,420.00 | 1,435.00 | 12,533,400 | 0 |
| 03-Dec-2024 | 1,465.00 | 1,485.00 | 1,420.00 | 1,430.00 | 17,304,300 | 0 |
| 02-Dec-2024 | 1,560.00 | 1,560.00 | 1,460.00 | 1,460.00 | 10,650,400 | 0 |
| 29-Nov-2024 | 1,500.00 | 1,580.00 | 1,490.00 | 1,575.00 | 14,456,000 | 0 |
| 28-Nov-2024 | 1,515.00 | 1,540.00 | 1,500.00 | 1,500.00 | 9,767,400 | 0 |
| 26-Nov-2024 | 1,470.00 | 1,525.00 | 1,470.00 | 1,515.00 | 7,702,300 | 0 |
| 25-Nov-2024 | 1,495.00 | 1,530.00 | 1,450.00 | 1,460.00 | 25,250,000 | 0 |