| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 5,420,100 | 0 |
| 05-May-2025 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 7,403,100 | 0 |
| 02-May-2025 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 6,244,800 | 0 |
| 30-Apr-2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,305.00 | 6,881,600 | 0 |
| 29-Apr-2025 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 3,470,400 | 0 |
| 28-Apr-2025 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 2,808,500 | 0 |
| 25-Apr-2025 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 4,098,600 | 0 |
| 24-Apr-2025 | 1,290.00 | 1,305.00 | 1,290.00 | 1,290.00 | 5,689,000 | 0 |
| 23-Apr-2025 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 6,641,200 | 0 |
| 22-Apr-2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 4,519,800 | 0 |
| 21-Apr-2025 | 1,270.00 | 1,285.00 | 1,265.00 | 1,285.00 | 6,760,200 | 0 |
| 17-Apr-2025 | 1,265.00 | 1,275.00 | 1,260.00 | 1,270.00 | 3,210,000 | 0 |
| 16-Apr-2025 | 1,265.00 | 1,285.00 | 1,260.00 | 1,265.00 | 11,556,900 | 0 |
| 15-Apr-2025 | 1,255.00 | 1,280.00 | 1,250.00 | 1,265.00 | 10,229,500 | 0 |
| 14-Apr-2025 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 14,530,300 | 0 |
| 11-Apr-2025 | 1,220.00 | 1,245.00 | 1,220.00 | 1,240.00 | 9,805,800 | 0 |
| 10-Apr-2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,235.00 | 15,817,000 | 0 |
| 09-Apr-2025 | 1,225.00 | 1,235.00 | 1,195.00 | 1,220.00 | 30,857,600 | 0 |
| 08-Apr-2025 | 1,300.00 | 1,330.00 | 1,270.00 | 1,325.00 | 56,161,400 | 0 |
| 27-Mar-2025 | 1,340.00 | 1,355.00 | 1,335.00 | 1,345.00 | 29,721,200 | 0 |
| 26-Mar-2025 | 1,325.00 | 1,340.00 | 1,325.00 | 1,335.00 | 16,323,300 | 0 |
| 25-Mar-2025 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 5,161,700 | 0 |
| 24-Mar-2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 7,786,700 | 0 |
| 21-Mar-2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,325.00 | 11,127,700 | 0 |
| 20-Mar-2025 | 1,285.00 | 1,340.00 | 1,280.00 | 1,330.00 | 37,753,400 | 0 |
| 19-Mar-2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 3,264,500 | 0 |
| 18-Mar-2025 | 1,295.00 | 1,300.00 | 1,240.00 | 1,285.00 | 8,154,400 | 0 |
| 17-Mar-2025 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,459,700 | 0 |
| 14-Mar-2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,285.00 | 2,006,000 | 0 |
| 13-Mar-2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 2,899,700 | 0 |
| 12-Mar-2025 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 8,879,000 | 0 |
| 11-Mar-2025 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 5,486,900 | 0 |
| 10-Mar-2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 2,570,500 | 0 |
| 07-Mar-2025 | 1,290.00 | 1,305.00 | 1,275.00 | 1,300.00 | 3,838,500 | 0 |
| 06-Mar-2025 | 1,285.00 | 1,310.00 | 1,275.00 | 1,285.00 | 7,479,700 | 0 |
| 05-Mar-2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,275.00 | 5,234,100 | 0 |
| 04-Mar-2025 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 4,076,500 | 0 |
| 03-Mar-2025 | 1,265.00 | 1,300.00 | 1,255.00 | 1,265.00 | 15,974,500 | 0 |
| 28-Feb-2025 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 12,115,900 | 0 |
| 27-Feb-2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 8,479,000 | 0 |
| 26-Feb-2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 7,426,200 | 0 |
| 25-Feb-2025 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 4,511,300 | 0 |
| 24-Feb-2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,882,500 | 0 |
| 21-Feb-2025 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 2,162,400 | 0 |
| 20-Feb-2025 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,518,200 | 0 |
| 19-Feb-2025 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 4,303,400 | 0 |
| 18-Feb-2025 | 1,335.00 | 1,355.00 | 1,335.00 | 1,335.00 | 4,717,100 | 0 |
| 17-Feb-2025 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 2,912,600 | 0 |
| 14-Feb-2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 2,563,100 | 0 |
| 13-Feb-2025 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,577,700 | 0 |
| 12-Feb-2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 3,440,400 | 0 |
| 11-Feb-2025 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 3,949,500 | 0 |
| 10-Feb-2025 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 4,432,300 | 0 |
| 07-Feb-2025 | 1,310.00 | 1,325.00 | 1,280.00 | 1,320.00 | 5,598,000 | 0 |
| 06-Feb-2025 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 5,470,300 | 0 |
| 05-Feb-2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,335.00 | 3,096,900 | 0 |
| 04-Feb-2025 | 1,345.00 | 1,360.00 | 1,340.00 | 1,355.00 | 16,713,800 | 0 |
| 03-Feb-2025 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 17,023,300 | 0 |
| 31-Jan-2025 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 4,843,800 | 0 |
| 30-Jan-2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 2,635,100 | 0 |
| 24-Jan-2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 3,477,300 | 0 |
| 23-Jan-2025 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 5,265,500 | 0 |
| 22-Jan-2025 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 2,687,600 | 0 |
| 21-Jan-2025 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 3,640,400 | 0 |
| 20-Jan-2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,320.00 | 2,571,800 | 0 |
| 17-Jan-2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 4,002,200 | 0 |
| 16-Jan-2025 | 1,320.00 | 1,340.00 | 1,305.00 | 1,320.00 | 4,512,900 | 0 |
| 15-Jan-2025 | 1,295.00 | 1,315.00 | 1,285.00 | 1,315.00 | 4,480,400 | 0 |
| 14-Jan-2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 5,061,800 | 0 |
| 13-Jan-2025 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 7,591,200 | 0 |
| 10-Jan-2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,534,200 | 0 |
| 09-Jan-2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 2,049,700 | 0 |
| 08-Jan-2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,310.00 | 2,893,300 | 0 |
| 07-Jan-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 2,014,000 | 0 |
| 06-Jan-2025 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 2,658,100 | 0 |
| 03-Jan-2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,345.00 | 2,337,600 | 0 |
| 02-Jan-2025 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 7,898,900 | 0 |
| 30-Dec-2024 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 3,687,800 | 0 |
| 27-Dec-2024 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 4,758,700 | 0 |
| 24-Dec-2024 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 3,672,800 | 0 |
| 23-Dec-2024 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 3,909,200 | 0 |
| 20-Dec-2024 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 4,081,300 | 0 |
| 19-Dec-2024 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 14,605,900 | 0 |
| 18-Dec-2024 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 5,950,600 | 0 |
| 17-Dec-2024 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 5,323,600 | 0 |
| 16-Dec-2024 | 1,340.00 | 1,355.00 | 1,320.00 | 1,325.00 | 5,476,600 | 0 |
| 13-Dec-2024 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 3,097,900 | 0 |
| 12-Dec-2024 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 2,875,600 | 0 |
| 11-Dec-2024 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 6,288,300 | 0 |
| 10-Dec-2024 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 3,827,400 | 0 |
| 09-Dec-2024 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 5,457,200 | 0 |
| 06-Dec-2024 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,799,000 | 0 |
| 05-Dec-2024 | 1,335.00 | 1,355.00 | 1,330.00 | 1,340.00 | 3,971,100 | 0 |
| 04-Dec-2024 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 2,688,100 | 0 |
| 03-Dec-2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 7,673,800 | 0 |
| 02-Dec-2024 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 4,926,200 | 0 |
| 29-Nov-2024 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 4,353,700 | 0 |
| 28-Nov-2024 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 4,790,700 | 0 |
| 26-Nov-2024 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 4,613,700 | 0 |
| 25-Nov-2024 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 5,007,300 | 0 |