| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 38,047,300 | 0 |
| 05-May-2025 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 32,208,900 | 0 |
| 02-May-2025 | 1,685.00 | 1,690.00 | 1,635.00 | 1,635.00 | 56,084,000 | 0 |
| 30-Apr-2025 | 1,650.00 | 1,700.00 | 1,625.00 | 1,685.00 | 105,786,900 | 0 |
| 29-Apr-2025 | 1,720.00 | 1,735.00 | 1,710.00 | 1,720.00 | 33,941,700 | 0 |
| 28-Apr-2025 | 1,725.00 | 1,735.00 | 1,700.00 | 1,710.00 | 51,689,100 | 0 |
| 25-Apr-2025 | 1,780.00 | 1,785.00 | 1,710.00 | 1,725.00 | 67,658,200 | 0 |
| 24-Apr-2025 | 1,730.00 | 1,795.00 | 1,725.00 | 1,770.00 | 76,104,800 | 0 |
| 23-Apr-2025 | 1,690.00 | 1,765.00 | 1,685.00 | 1,715.00 | 49,755,300 | 0 |
| 22-Apr-2025 | 1,685.00 | 1,690.00 | 1,670.00 | 1,675.00 | 13,810,700 | 0 |
| 21-Apr-2025 | 1,675.00 | 1,685.00 | 1,660.00 | 1,680.00 | 8,551,100 | 0 |
| 17-Apr-2025 | 1,670.00 | 1,680.00 | 1,655.00 | 1,675.00 | 10,827,500 | 0 |
| 16-Apr-2025 | 1,675.00 | 1,685.00 | 1,645.00 | 1,670.00 | 28,370,500 | 0 |
| 15-Apr-2025 | 1,650.00 | 1,695.00 | 1,650.00 | 1,685.00 | 33,703,200 | 0 |
| 14-Apr-2025 | 1,585.00 | 1,650.00 | 1,585.00 | 1,640.00 | 23,460,700 | 0 |
| 11-Apr-2025 | 1,550.00 | 1,590.00 | 1,530.00 | 1,580.00 | 16,478,400 | 0 |
| 10-Apr-2025 | 1,525.00 | 1,570.00 | 1,525.00 | 1,550.00 | 34,754,100 | 0 |
| 09-Apr-2025 | 1,445.00 | 1,490.00 | 1,440.00 | 1,490.00 | 43,725,000 | 0 |
| 08-Apr-2025 | 1,450.00 | 1,480.00 | 1,425.00 | 1,445.00 | 63,430,400 | 0 |
| 27-Mar-2025 | 1,555.00 | 1,570.00 | 1,545.00 | 1,555.00 | 19,119,500 | 0 |
| 26-Mar-2025 | 1,505.00 | 1,580.00 | 1,505.00 | 1,550.00 | 47,414,500 | 0 |
| 25-Mar-2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 32,498,000 | 0 |
| 24-Mar-2025 | 1,540.00 | 1,565.00 | 1,510.00 | 1,525.00 | 24,988,100 | 0 |
| 21-Mar-2025 | 1,535.00 | 1,550.00 | 1,505.00 | 1,540.00 | 182,221,200 | 0 |
| 20-Mar-2025 | 1,500.00 | 1,555.00 | 1,500.00 | 1,540.00 | 43,586,500 | 0 |
| 19-Mar-2025 | 1,510.00 | 1,525.00 | 1,490.00 | 1,500.00 | 22,820,400 | 0 |
| 18-Mar-2025 | 1,540.00 | 1,540.00 | 1,460.00 | 1,510.00 | 41,412,500 | 0 |
| 17-Mar-2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 39,754,100 | 0 |
| 14-Mar-2025 | 1,565.00 | 1,565.00 | 1,530.00 | 1,535.00 | 35,398,200 | 0 |
| 13-Mar-2025 | 1,520.00 | 1,585.00 | 1,515.00 | 1,555.00 | 63,285,800 | 0 |
| 12-Mar-2025 | 1,465.00 | 1,520.00 | 1,465.00 | 1,510.00 | 45,179,100 | 0 |
| 11-Mar-2025 | 1,480.00 | 1,485.00 | 1,445.00 | 1,450.00 | 44,526,500 | 0 |
| 10-Mar-2025 | 1,530.00 | 1,530.00 | 1,480.00 | 1,485.00 | 43,077,600 | 0 |
| 07-Mar-2025 | 1,510.00 | 1,525.00 | 1,500.00 | 1,510.00 | 11,712,400 | 0 |
| 06-Mar-2025 | 1,525.00 | 1,540.00 | 1,505.00 | 1,505.00 | 50,714,000 | 0 |
| 05-Mar-2025 | 1,520.00 | 1,565.00 | 1,505.00 | 1,520.00 | 32,786,900 | 0 |
| 04-Mar-2025 | 1,520.00 | 1,535.00 | 1,505.00 | 1,520.00 | 27,451,200 | 0 |
| 03-Mar-2025 | 1,500.00 | 1,535.00 | 1,495.00 | 1,520.00 | 34,176,400 | 0 |
| 28-Feb-2025 | 1,520.00 | 1,550.00 | 1,480.00 | 1,505.00 | 43,721,600 | 0 |
| 27-Feb-2025 | 1,595.00 | 1,615.00 | 1,505.00 | 1,530.00 | 73,543,200 | 0 |
| 26-Feb-2025 | 1,645.00 | 1,660.00 | 1,585.00 | 1,615.00 | 21,624,900 | 0 |
| 25-Feb-2025 | 1,680.00 | 1,680.00 | 1,615.00 | 1,635.00 | 19,998,400 | 0 |
| 24-Feb-2025 | 1,655.00 | 1,710.00 | 1,640.00 | 1,665.00 | 11,261,400 | 0 |
| 21-Feb-2025 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 14,786,000 | 0 |
| 20-Feb-2025 | 1,685.00 | 1,700.00 | 1,675.00 | 1,685.00 | 13,862,000 | 0 |
| 19-Feb-2025 | 1,710.00 | 1,710.00 | 1,670.00 | 1,685.00 | 20,119,600 | 0 |
| 18-Feb-2025 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 28,874,000 | 0 |
| 17-Feb-2025 | 1,650.00 | 1,690.00 | 1,635.00 | 1,685.00 | 22,340,400 | 0 |
| 14-Feb-2025 | 1,630.00 | 1,660.00 | 1,625.00 | 1,645.00 | 23,390,200 | 0 |
| 13-Feb-2025 | 1,640.00 | 1,655.00 | 1,605.00 | 1,625.00 | 41,667,900 | 0 |
| 12-Feb-2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 20,008,400 | 0 |
| 11-Feb-2025 | 1,605.00 | 1,655.00 | 1,605.00 | 1,630.00 | 43,807,400 | 0 |
| 10-Feb-2025 | 1,575.00 | 1,620.00 | 1,560.00 | 1,595.00 | 23,764,300 | 0 |
| 07-Feb-2025 | 1,565.00 | 1,595.00 | 1,530.00 | 1,575.00 | 19,952,200 | 0 |
| 06-Feb-2025 | 1,635.00 | 1,640.00 | 1,565.00 | 1,565.00 | 22,370,800 | 0 |
| 05-Feb-2025 | 1,630.00 | 1,635.00 | 1,605.00 | 1,630.00 | 33,165,300 | 0 |
| 04-Feb-2025 | 1,600.00 | 1,620.00 | 1,580.00 | 1,585.00 | 9,938,300 | 0 |
| 03-Feb-2025 | 1,600.00 | 1,605.00 | 1,560.00 | 1,590.00 | 21,401,500 | 0 |
| 31-Jan-2025 | 1,635.00 | 1,635.00 | 1,595.00 | 1,600.00 | 30,190,500 | 0 |
| 30-Jan-2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 15,516,700 | 0 |
| 24-Jan-2025 | 1,655.00 | 1,670.00 | 1,630.00 | 1,650.00 | 25,240,000 | 0 |
| 23-Jan-2025 | 1,610.00 | 1,660.00 | 1,595.00 | 1,650.00 | 36,992,500 | 0 |
| 22-Jan-2025 | 1,620.00 | 1,625.00 | 1,580.00 | 1,585.00 | 19,929,500 | 0 |
| 21-Jan-2025 | 1,620.00 | 1,630.00 | 1,600.00 | 1,610.00 | 13,780,400 | 0 |
| 20-Jan-2025 | 1,625.00 | 1,650.00 | 1,595.00 | 1,610.00 | 27,396,800 | 0 |
| 17-Jan-2025 | 1,655.00 | 1,660.00 | 1,620.00 | 1,630.00 | 24,404,700 | 0 |
| 16-Jan-2025 | 1,670.00 | 1,675.00 | 1,640.00 | 1,645.00 | 23,295,200 | 0 |
| 15-Jan-2025 | 1,655.00 | 1,675.00 | 1,650.00 | 1,655.00 | 19,889,800 | 0 |
| 14-Jan-2025 | 1,720.00 | 1,720.00 | 1,655.00 | 1,655.00 | 38,453,400 | 0 |
| 13-Jan-2025 | 1,705.00 | 1,725.00 | 1,690.00 | 1,715.00 | 40,585,600 | 0 |
| 10-Jan-2025 | 1,675.00 | 1,710.00 | 1,675.00 | 1,705.00 | 38,298,100 | 0 |
| 09-Jan-2025 | 1,665.00 | 1,690.00 | 1,650.00 | 1,675.00 | 29,178,300 | 0 |
| 08-Jan-2025 | 1,640.00 | 1,680.00 | 1,640.00 | 1,665.00 | 25,784,000 | 0 |
| 07-Jan-2025 | 1,720.00 | 1,720.00 | 1,635.00 | 1,645.00 | 66,967,600 | 0 |
| 06-Jan-2025 | 1,595.00 | 1,725.00 | 1,595.00 | 1,715.00 | 159,352,500 | 0 |
| 03-Jan-2025 | 1,610.00 | 1,620.00 | 1,595.00 | 1,595.00 | 18,495,500 | 0 |
| 02-Jan-2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 18,989,200 | 0 |
| 30-Dec-2024 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 22,306,500 | 0 |
| 27-Dec-2024 | 1,555.00 | 1,600.00 | 1,555.00 | 1,590.00 | 20,144,800 | 0 |
| 24-Dec-2024 | 1,565.00 | 1,570.00 | 1,540.00 | 1,545.00 | 12,557,200 | 0 |
| 23-Dec-2024 | 1,555.00 | 1,575.00 | 1,540.00 | 1,560.00 | 18,652,900 | 0 |
| 20-Dec-2024 | 1,535.00 | 1,570.00 | 1,535.00 | 1,550.00 | 30,614,300 | 0 |
| 19-Dec-2024 | 1,550.00 | 1,565.00 | 1,515.00 | 1,535.00 | 24,710,900 | 0 |
| 18-Dec-2024 | 1,525.00 | 1,565.00 | 1,525.00 | 1,550.00 | 23,509,500 | 0 |
| 17-Dec-2024 | 1,585.00 | 1,590.00 | 1,515.00 | 1,525.00 | 29,877,000 | 0 |
| 16-Dec-2024 | 1,605.00 | 1,605.00 | 1,565.00 | 1,575.00 | 17,185,900 | 0 |
| 13-Dec-2024 | 1,620.00 | 1,625.00 | 1,590.00 | 1,605.00 | 23,107,900 | 0 |
| 12-Dec-2024 | 1,610.00 | 1,630.00 | 1,605.00 | 1,615.00 | 29,522,000 | 0 |
| 11-Dec-2024 | 1,590.00 | 1,625.00 | 1,585.00 | 1,605.00 | 59,048,300 | 0 |
| 10-Dec-2024 | 1,660.00 | 1,660.00 | 1,590.00 | 1,590.00 | 48,882,900 | 0 |
| 09-Dec-2024 | 1,625.00 | 1,665.00 | 1,625.00 | 1,665.00 | 62,431,500 | 0 |
| 06-Dec-2024 | 1,575.00 | 1,635.00 | 1,565.00 | 1,625.00 | 58,566,300 | 0 |
| 05-Dec-2024 | 1,585.00 | 1,590.00 | 1,560.00 | 1,570.00 | 24,072,400 | 0 |
| 04-Dec-2024 | 1,585.00 | 1,595.00 | 1,565.00 | 1,595.00 | 50,400,300 | 0 |
| 03-Dec-2024 | 1,570.00 | 1,585.00 | 1,545.00 | 1,585.00 | 48,698,500 | 0 |
| 02-Dec-2024 | 1,540.00 | 1,570.00 | 1,525.00 | 1,570.00 | 52,765,000 | 0 |
| 29-Nov-2024 | 1,550.00 | 1,555.00 | 1,515.00 | 1,520.00 | 21,351,100 | 0 |
| 28-Nov-2024 | 1,545.00 | 1,550.00 | 1,525.00 | 1,540.00 | 15,009,700 | 0 |
| 26-Nov-2024 | 1,570.00 | 1,575.00 | 1,535.00 | 1,535.00 | 27,779,100 | 0 |
| 25-Nov-2024 | 1,505.00 | 1,575.00 | 1,500.00 | 1,570.00 | 84,402,100 | 0 |