| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,710.00 | 1,790.00 | 1,705.00 | 1,780.00 | 177,219,800 | 0 |
| 05-May-2025 | 1,680.00 | 1,700.00 | 1,640.00 | 1,680.00 | 94,900,300 | 0 |
| 02-May-2025 | 1,675.00 | 1,725.00 | 1,675.00 | 1,690.00 | 42,211,700 | 0 |
| 30-Apr-2025 | 1,720.00 | 1,750.00 | 1,655.00 | 1,670.00 | 96,060,400 | 0 |
| 29-Apr-2025 | 1,685.00 | 1,735.00 | 1,685.00 | 1,720.00 | 89,927,700 | 0 |
| 28-Apr-2025 | 1,700.00 | 1,710.00 | 1,630.00 | 1,660.00 | 77,295,000 | 0 |
| 25-Apr-2025 | 1,625.00 | 1,720.00 | 1,620.00 | 1,680.00 | 121,508,700 | 0 |
| 24-Apr-2025 | 1,605.00 | 1,665.00 | 1,600.00 | 1,610.00 | 96,811,500 | 0 |
| 23-Apr-2025 | 1,660.00 | 1,660.00 | 1,550.00 | 1,570.00 | 118,908,900 | 0 |
| 22-Apr-2025 | 1,725.00 | 1,745.00 | 1,650.00 | 1,665.00 | 143,090,800 | 0 |
| 21-Apr-2025 | 1,710.00 | 1,795.00 | 1,665.00 | 1,695.00 | 252,897,000 | 0 |
| 17-Apr-2025 | 1,440.00 | 1,745.00 | 1,440.00 | 1,645.00 | 371,332,900 | 0 |
| 16-Apr-2025 | 1,425.00 | 1,460.00 | 1,400.00 | 1,415.00 | 79,162,600 | 0 |
| 15-Apr-2025 | 1,455.00 | 1,485.00 | 1,395.00 | 1,430.00 | 111,640,900 | 0 |
| 14-Apr-2025 | 1,350.00 | 1,460.00 | 1,350.00 | 1,440.00 | 140,799,400 | 0 |
| 11-Apr-2025 | 1,235.00 | 1,435.00 | 1,230.00 | 1,305.00 | 162,805,100 | 0 |
| 10-Apr-2025 | 1,175.00 | 1,300.00 | 1,150.00 | 1,220.00 | 159,604,700 | 0 |
| 09-Apr-2025 | 1,220.00 | 1,225.00 | 1,040.00 | 1,040.00 | 186,799,500 | 0 |
| 08-Apr-2025 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 53,039,600 | 0 |
| 27-Mar-2025 | 1,425.00 | 1,455.00 | 1,415.00 | 1,430.00 | 30,000,200 | 0 |
| 26-Mar-2025 | 1,415.00 | 1,465.00 | 1,375.00 | 1,450.00 | 48,511,600 | 0 |
| 25-Mar-2025 | 1,345.00 | 1,360.00 | 1,310.00 | 1,350.00 | 28,715,500 | 0 |
| 24-Mar-2025 | 1,375.00 | 1,390.00 | 1,325.00 | 1,345.00 | 34,983,200 | 0 |
| 21-Mar-2025 | 1,435.00 | 1,440.00 | 1,360.00 | 1,375.00 | 52,963,700 | 0 |
| 20-Mar-2025 | 1,435.00 | 1,465.00 | 1,410.00 | 1,430.00 | 51,894,500 | 0 |
| 19-Mar-2025 | 1,440.00 | 1,450.00 | 1,400.00 | 1,410.00 | 40,654,600 | 0 |
| 18-Mar-2025 | 1,460.00 | 1,470.00 | 1,355.00 | 1,420.00 | 78,583,500 | 0 |
| 17-Mar-2025 | 1,355.00 | 1,475.00 | 1,355.00 | 1,440.00 | 106,401,500 | 0 |
| 14-Mar-2025 | 1,365.00 | 1,390.00 | 1,330.00 | 1,340.00 | 80,404,400 | 0 |
| 13-Mar-2025 | 1,350.00 | 1,395.00 | 1,315.00 | 1,340.00 | 88,945,500 | 0 |
| 12-Mar-2025 | 1,320.00 | 1,360.00 | 1,275.00 | 1,330.00 | 107,293,900 | 0 |
| 11-Mar-2025 | 1,345.00 | 1,375.00 | 1,285.00 | 1,310.00 | 103,501,400 | 0 |
| 10-Mar-2025 | 1,530.00 | 1,530.00 | 1,400.00 | 1,400.00 | 89,565,800 | 0 |
| 07-Mar-2025 | 1,480.00 | 1,580.00 | 1,480.00 | 1,530.00 | 79,362,100 | 0 |
| 06-Mar-2025 | 1,520.00 | 1,550.00 | 1,475.00 | 1,475.00 | 86,497,200 | 0 |
| 05-Mar-2025 | 1,475.00 | 1,500.00 | 1,450.00 | 1,480.00 | 69,670,200 | 0 |
| 04-Mar-2025 | 1,480.00 | 1,505.00 | 1,440.00 | 1,470.00 | 91,525,700 | 0 |
| 03-Mar-2025 | 1,495.00 | 1,560.00 | 1,430.00 | 1,525.00 | 151,377,800 | 0 |
| 28-Feb-2025 | 1,430.00 | 1,565.00 | 1,400.00 | 1,400.00 | 1,033,685,100 | 0 |
| 27-Feb-2025 | 1,595.00 | 1,610.00 | 1,455.00 | 1,455.00 | 58,086,900 | 0 |
| 26-Feb-2025 | 1,545.00 | 1,595.00 | 1,485.00 | 1,595.00 | 61,116,700 | 0 |
| 25-Feb-2025 | 1,710.00 | 1,715.00 | 1,545.00 | 1,545.00 | 100,549,400 | 0 |
| 24-Feb-2025 | 1,825.00 | 1,825.00 | 1,710.00 | 1,715.00 | 57,847,100 | 0 |
| 21-Feb-2025 | 1,815.00 | 1,835.00 | 1,770.00 | 1,825.00 | 31,224,900 | 0 |
| 20-Feb-2025 | 1,760.00 | 1,830.00 | 1,760.00 | 1,810.00 | 52,530,400 | 0 |
| 19-Feb-2025 | 1,810.00 | 1,840.00 | 1,730.00 | 1,750.00 | 42,126,100 | 0 |
| 18-Feb-2025 | 1,805.00 | 1,875.00 | 1,755.00 | 1,800.00 | 66,891,300 | 0 |
| 17-Feb-2025 | 1,650.00 | 1,845.00 | 1,610.00 | 1,800.00 | 128,027,100 | 0 |
| 14-Feb-2025 | 1,675.00 | 1,725.00 | 1,630.00 | 1,650.00 | 64,435,500 | 0 |
| 13-Feb-2025 | 1,505.00 | 1,690.00 | 1,470.00 | 1,670.00 | 104,959,300 | 0 |
| 12-Feb-2025 | 1,460.00 | 1,510.00 | 1,435.00 | 1,505.00 | 54,538,300 | 0 |
| 11-Feb-2025 | 1,510.00 | 1,565.00 | 1,455.00 | 1,455.00 | 30,761,900 | 0 |
| 10-Feb-2025 | 1,430.00 | 1,550.00 | 1,430.00 | 1,490.00 | 51,794,300 | 0 |
| 07-Feb-2025 | 1,455.00 | 1,455.00 | 1,400.00 | 1,420.00 | 25,722,500 | 0 |
| 06-Feb-2025 | 1,485.00 | 1,500.00 | 1,415.00 | 1,430.00 | 17,424,300 | 0 |
| 05-Feb-2025 | 1,510.00 | 1,540.00 | 1,475.00 | 1,475.00 | 23,329,900 | 0 |
| 04-Feb-2025 | 1,465.00 | 1,515.00 | 1,465.00 | 1,500.00 | 30,581,500 | 0 |
| 03-Feb-2025 | 1,565.00 | 1,570.00 | 1,440.00 | 1,450.00 | 49,059,200 | 0 |
| 31-Jan-2025 | 1,580.00 | 1,590.00 | 1,550.00 | 1,565.00 | 30,700,300 | 0 |
| 30-Jan-2025 | 1,600.00 | 1,600.00 | 1,505.00 | 1,580.00 | 37,573,300 | 0 |
| 24-Jan-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 18,350,000 | 0 |
| 23-Jan-2025 | 1,645.00 | 1,645.00 | 1,575.00 | 1,605.00 | 45,526,800 | 0 |
| 22-Jan-2025 | 1,660.00 | 1,675.00 | 1,575.00 | 1,650.00 | 60,607,400 | 0 |
| 21-Jan-2025 | 1,705.00 | 1,730.00 | 1,635.00 | 1,650.00 | 45,378,800 | 0 |
| 20-Jan-2025 | 1,625.00 | 1,710.00 | 1,620.00 | 1,700.00 | 44,504,100 | 0 |
| 17-Jan-2025 | 1,615.00 | 1,640.00 | 1,585.00 | 1,610.00 | 43,288,900 | 0 |
| 16-Jan-2025 | 1,615.00 | 1,640.00 | 1,575.00 | 1,600.00 | 37,496,700 | 0 |
| 15-Jan-2025 | 1,635.00 | 1,650.00 | 1,600.00 | 1,610.00 | 34,108,700 | 0 |
| 14-Jan-2025 | 1,500.00 | 1,685.00 | 1,455.00 | 1,635.00 | 120,800,000 | 0 |
| 13-Jan-2025 | 1,420.00 | 1,485.00 | 1,400.00 | 1,475.00 | 61,730,500 | 0 |
| 10-Jan-2025 | 1,350.00 | 1,425.00 | 1,350.00 | 1,410.00 | 63,976,000 | 0 |
| 09-Jan-2025 | 1,370.00 | 1,400.00 | 1,330.00 | 1,340.00 | 110,433,500 | 0 |
| 08-Jan-2025 | 1,520.00 | 1,525.00 | 1,360.00 | 1,360.00 | 146,043,100 | 0 |
| 07-Jan-2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,510.00 | 31,914,800 | 0 |
| 06-Jan-2025 | 1,600.00 | 1,610.00 | 1,510.00 | 1,550.00 | 56,990,600 | 0 |
| 03-Jan-2025 | 1,595.00 | 1,615.00 | 1,585.00 | 1,600.00 | 39,686,300 | 0 |
| 02-Jan-2025 | 1,645.00 | 1,650.00 | 1,580.00 | 1,595.00 | 29,809,400 | 0 |
| 30-Dec-2024 | 1,580.00 | 1,700.00 | 1,580.00 | 1,615.00 | 57,612,000 | 0 |
| 27-Dec-2024 | 1,595.00 | 1,620.00 | 1,570.00 | 1,570.00 | 22,100,600 | 0 |
| 24-Dec-2024 | 1,630.00 | 1,650.00 | 1,580.00 | 1,580.00 | 25,105,600 | 0 |
| 23-Dec-2024 | 1,610.00 | 1,675.00 | 1,585.00 | 1,630.00 | 34,367,200 | 0 |
| 20-Dec-2024 | 1,600.00 | 1,640.00 | 1,565.00 | 1,595.00 | 114,622,700 | 0 |
| 19-Dec-2024 | 1,700.00 | 1,700.00 | 1,550.00 | 1,615.00 | 83,025,800 | 0 |
| 18-Dec-2024 | 1,845.00 | 1,870.00 | 1,760.00 | 1,760.00 | 22,409,900 | 0 |
| 17-Dec-2024 | 1,900.00 | 1,920.00 | 1,825.00 | 1,840.00 | 25,578,900 | 0 |
| 16-Dec-2024 | 1,925.00 | 1,955.00 | 1,900.00 | 1,900.00 | 15,714,700 | 0 |
| 13-Dec-2024 | 1,945.00 | 1,980.00 | 1,925.00 | 1,925.00 | 32,128,000 | 0 |
| 12-Dec-2024 | 1,985.00 | 1,985.00 | 1,930.00 | 1,945.00 | 20,362,700 | 0 |
| 11-Dec-2024 | 2,000.00 | 2,030.00 | 1,970.00 | 1,985.00 | 22,745,400 | 0 |
| 10-Dec-2024 | 1,930.00 | 2,030.00 | 1,930.00 | 1,990.00 | 47,741,600 | 0 |
| 09-Dec-2024 | 1,910.00 | 1,960.00 | 1,910.00 | 1,920.00 | 22,814,000 | 0 |
| 06-Dec-2024 | 1,930.00 | 1,935.00 | 1,900.00 | 1,910.00 | 14,853,400 | 0 |
| 05-Dec-2024 | 1,945.00 | 1,945.00 | 1,905.00 | 1,920.00 | 14,573,800 | 0 |
| 04-Dec-2024 | 1,865.00 | 1,940.00 | 1,850.00 | 1,930.00 | 37,877,700 | 0 |
| 03-Dec-2024 | 1,850.00 | 1,875.00 | 1,840.00 | 1,860.00 | 22,197,200 | 0 |
| 02-Dec-2024 | 1,840.00 | 1,915.00 | 1,815.00 | 1,840.00 | 38,479,700 | 0 |
| 29-Nov-2024 | 1,930.00 | 1,935.00 | 1,830.00 | 1,840.00 | 67,876,100 | 0 |
| 28-Nov-2024 | 2,020.00 | 2,020.00 | 1,830.00 | 1,930.00 | 132,976,100 | 0 |
| 26-Nov-2024 | 2,030.00 | 2,030.00 | 1,995.00 | 2,000.00 | 28,688,500 | 0 |
| 25-Nov-2024 | 2,060.00 | 2,110.00 | 2,030.00 | 2,030.00 | 62,629,600 | 0 |