| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,565.00 | 1,595.00 | 1,550.00 | 1,555.00 | 4,549,100 | 0 |
| 05-May-2025 | 1,570.00 | 1,610.00 | 1,550.00 | 1,550.00 | 5,649,900 | 0 |
| 02-May-2025 | 1,615.00 | 1,635.00 | 1,575.00 | 1,575.00 | 6,400,800 | 0 |
| 30-Apr-2025 | 1,590.00 | 1,620.00 | 1,555.00 | 1,610.00 | 6,416,800 | 0 |
| 29-Apr-2025 | 1,650.00 | 1,650.00 | 1,540.00 | 1,580.00 | 10,251,900 | 0 |
| 28-Apr-2025 | 1,620.00 | 1,665.00 | 1,620.00 | 1,650.00 | 2,847,700 | 0 |
| 25-Apr-2025 | 1,655.00 | 1,675.00 | 1,600.00 | 1,615.00 | 4,417,600 | 0 |
| 24-Apr-2025 | 1,690.00 | 1,700.00 | 1,640.00 | 1,645.00 | 3,040,800 | 0 |
| 23-Apr-2025 | 1,710.00 | 1,720.00 | 1,675.00 | 1,685.00 | 4,693,000 | 0 |
| 22-Apr-2025 | 1,635.00 | 1,710.00 | 1,610.00 | 1,700.00 | 11,814,400 | 0 |
| 21-Apr-2025 | 1,720.00 | 1,780.00 | 1,620.00 | 1,620.00 | 52,458,100 | 0 |
| 17-Apr-2025 | 1,575.00 | 1,715.00 | 1,550.00 | 1,705.00 | 24,327,700 | 0 |
| 16-Apr-2025 | 1,605.00 | 1,620.00 | 1,570.00 | 1,575.00 | 6,862,200 | 0 |
| 15-Apr-2025 | 1,645.00 | 1,650.00 | 1,580.00 | 1,610.00 | 6,743,100 | 0 |
| 14-Apr-2025 | 1,550.00 | 1,670.00 | 1,540.00 | 1,600.00 | 11,120,200 | 0 |
| 11-Apr-2025 | 1,475.00 | 1,575.00 | 1,460.00 | 1,530.00 | 2,999,400 | 0 |
| 10-Apr-2025 | 1,430.00 | 1,500.00 | 1,430.00 | 1,480.00 | 4,691,200 | 0 |
| 09-Apr-2025 | 1,440.00 | 1,495.00 | 1,320.00 | 1,365.00 | 10,956,200 | 0 |
| 08-Apr-2025 | 1,515.00 | 1,570.00 | 1,430.00 | 1,440.00 | 15,254,300 | 0 |
| 27-Mar-2025 | 1,660.00 | 1,735.00 | 1,650.00 | 1,660.00 | 20,089,900 | 0 |
| 26-Mar-2025 | 1,495.00 | 1,630.00 | 1,460.00 | 1,605.00 | 16,906,600 | 0 |
| 25-Mar-2025 | 1,370.00 | 1,500.00 | 1,365.00 | 1,475.00 | 4,463,900 | 0 |
| 24-Mar-2025 | 1,370.00 | 1,380.00 | 1,325.00 | 1,345.00 | 1,399,500 | 0 |
| 21-Mar-2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,894,800 | 0 |
| 20-Mar-2025 | 1,390.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,110,500 | 0 |
| 19-Mar-2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,380.00 | 777,400 | 0 |
| 18-Mar-2025 | 1,450.00 | 1,450.00 | 1,305.00 | 1,355.00 | 2,874,200 | 0 |
| 17-Mar-2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,058,700 | 0 |
| 14-Mar-2025 | 1,495.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,511,500 | 0 |
| 13-Mar-2025 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,206,000 | 0 |
| 12-Mar-2025 | 1,475.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,269,400 | 0 |
| 11-Mar-2025 | 1,525.00 | 1,525.00 | 1,420.00 | 1,470.00 | 4,871,800 | 0 |
| 10-Mar-2025 | 1,415.00 | 1,530.00 | 1,415.00 | 1,530.00 | 2,951,300 | 0 |
| 07-Mar-2025 | 1,380.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,702,300 | 0 |
| 06-Mar-2025 | 1,375.00 | 1,420.00 | 1,370.00 | 1,380.00 | 2,061,300 | 0 |
| 05-Mar-2025 | 1,375.00 | 1,410.00 | 1,355.00 | 1,375.00 | 1,685,800 | 0 |
| 04-Mar-2025 | 1,350.00 | 1,380.00 | 1,315.00 | 1,350.00 | 3,973,100 | 0 |
| 03-Mar-2025 | 1,300.00 | 1,375.00 | 1,285.00 | 1,335.00 | 4,097,800 | 0 |
| 28-Feb-2025 | 1,395.00 | 1,395.00 | 1,275.00 | 1,290.00 | 8,571,600 | 0 |
| 27-Feb-2025 | 1,470.00 | 1,470.00 | 1,385.00 | 1,390.00 | 3,770,800 | 0 |
| 26-Feb-2025 | 1,450.00 | 1,475.00 | 1,440.00 | 1,450.00 | 2,567,300 | 0 |
| 25-Feb-2025 | 1,495.00 | 1,510.00 | 1,410.00 | 1,430.00 | 6,197,700 | 0 |
| 24-Feb-2025 | 1,580.00 | 1,580.00 | 1,485.00 | 1,500.00 | 6,338,700 | 0 |
| 21-Feb-2025 | 1,640.00 | 1,640.00 | 1,555.00 | 1,580.00 | 5,201,000 | 0 |
| 20-Feb-2025 | 1,710.00 | 1,715.00 | 1,625.00 | 1,640.00 | 5,105,600 | 0 |
| 19-Feb-2025 | 1,750.00 | 1,760.00 | 1,710.00 | 1,710.00 | 2,589,900 | 0 |
| 18-Feb-2025 | 1,780.00 | 1,795.00 | 1,745.00 | 1,745.00 | 3,069,200 | 0 |
| 17-Feb-2025 | 1,755.00 | 1,790.00 | 1,745.00 | 1,760.00 | 2,235,600 | 0 |
| 14-Feb-2025 | 1,730.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,351,400 | 0 |
| 13-Feb-2025 | 1,775.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,411,800 | 0 |
| 12-Feb-2025 | 1,750.00 | 1,790.00 | 1,740.00 | 1,775.00 | 1,257,800 | 0 |
| 11-Feb-2025 | 1,750.00 | 1,760.00 | 1,715.00 | 1,740.00 | 2,901,800 | 0 |
| 10-Feb-2025 | 1,815.00 | 1,820.00 | 1,750.00 | 1,750.00 | 2,013,300 | 0 |
| 07-Feb-2025 | 1,775.00 | 1,820.00 | 1,725.00 | 1,820.00 | 3,394,200 | 0 |
| 06-Feb-2025 | 1,840.00 | 1,860.00 | 1,780.00 | 1,785.00 | 3,959,500 | 0 |
| 05-Feb-2025 | 1,800.00 | 1,840.00 | 1,795.00 | 1,825.00 | 3,570,300 | 0 |
| 04-Feb-2025 | 1,820.00 | 1,840.00 | 1,785.00 | 1,805.00 | 4,747,600 | 0 |
| 03-Feb-2025 | 1,835.00 | 1,835.00 | 1,790.00 | 1,820.00 | 3,827,200 | 0 |
| 31-Jan-2025 | 1,840.00 | 1,880.00 | 1,815.00 | 1,835.00 | 1,356,700 | 0 |
| 30-Jan-2025 | 1,850.00 | 1,860.00 | 1,800.00 | 1,840.00 | 8,772,000 | 0 |
| 24-Jan-2025 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 2,234,400 | 0 |
| 23-Jan-2025 | 1,910.00 | 1,920.00 | 1,880.00 | 1,880.00 | 736,200 | 0 |
| 22-Jan-2025 | 1,855.00 | 1,925.00 | 1,855.00 | 1,900.00 | 5,942,200 | 0 |
| 21-Jan-2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,855.00 | 6,768,300 | 0 |
| 20-Jan-2025 | 1,875.00 | 1,965.00 | 1,875.00 | 1,950.00 | 11,193,700 | 0 |
| 17-Jan-2025 | 1,830.00 | 1,875.00 | 1,820.00 | 1,865.00 | 4,004,200 | 0 |
| 16-Jan-2025 | 1,835.00 | 1,845.00 | 1,800.00 | 1,820.00 | 2,593,600 | 0 |
| 15-Jan-2025 | 1,805.00 | 1,855.00 | 1,785.00 | 1,825.00 | 6,948,400 | 0 |
| 14-Jan-2025 | 1,820.00 | 1,825.00 | 1,790.00 | 1,800.00 | 2,646,600 | 0 |
| 13-Jan-2025 | 1,820.00 | 1,870.00 | 1,795.00 | 1,825.00 | 2,741,000 | 0 |
| 10-Jan-2025 | 1,840.00 | 1,850.00 | 1,830.00 | 1,830.00 | 946,400 | 0 |
| 09-Jan-2025 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 6,157,300 | 0 |
| 08-Jan-2025 | 1,830.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,361,000 | 0 |
| 07-Jan-2025 | 1,815.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,081,700 | 0 |
| 06-Jan-2025 | 1,835.00 | 1,845.00 | 1,800.00 | 1,810.00 | 2,087,700 | 0 |
| 03-Jan-2025 | 1,810.00 | 1,850.00 | 1,795.00 | 1,835.00 | 2,130,300 | 0 |
| 02-Jan-2025 | 1,855.00 | 1,865.00 | 1,790.00 | 1,800.00 | 10,765,500 | 0 |
| 30-Dec-2024 | 1,880.00 | 1,910.00 | 1,860.00 | 1,860.00 | 3,247,000 | 0 |
| 27-Dec-2024 | 1,800.00 | 1,880.00 | 1,800.00 | 1,855.00 | 4,292,100 | 0 |
| 24-Dec-2024 | 1,785.00 | 1,825.00 | 1,770.00 | 1,790.00 | 3,768,600 | 0 |
| 23-Dec-2024 | 1,780.00 | 1,805.00 | 1,745.00 | 1,780.00 | 4,006,200 | 0 |
| 20-Dec-2024 | 1,795.00 | 1,820.00 | 1,760.00 | 1,770.00 | 5,595,500 | 0 |
| 19-Dec-2024 | 1,815.00 | 1,840.00 | 1,790.00 | 1,795.00 | 10,776,700 | 0 |
| 18-Dec-2024 | 1,880.00 | 1,880.00 | 1,795.00 | 1,835.00 | 8,079,000 | 0 |
| 17-Dec-2024 | 1,945.00 | 1,945.00 | 1,865.00 | 1,880.00 | 4,548,000 | 0 |
| 16-Dec-2024 | 1,980.00 | 1,980.00 | 1,910.00 | 1,945.00 | 3,237,800 | 0 |
| 13-Dec-2024 | 1,950.00 | 1,990.00 | 1,910.00 | 1,970.00 | 3,940,400 | 0 |
| 12-Dec-2024 | 2,000.00 | 2,010.00 | 1,935.00 | 1,945.00 | 4,067,300 | 0 |
| 11-Dec-2024 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 17,500,400 | 0 |
| 10-Dec-2024 | 1,900.00 | 2,080.00 | 1,885.00 | 2,010.00 | 41,374,500 | 0 |
| 09-Dec-2024 | 1,890.00 | 1,920.00 | 1,885.00 | 1,900.00 | 3,045,100 | 0 |
| 06-Dec-2024 | 1,900.00 | 1,910.00 | 1,865.00 | 1,890.00 | 1,860,200 | 0 |
| 05-Dec-2024 | 1,905.00 | 1,930.00 | 1,860.00 | 1,890.00 | 3,306,100 | 0 |
| 04-Dec-2024 | 2,000.00 | 2,020.00 | 1,850.00 | 1,900.00 | 15,062,400 | 0 |
| 03-Dec-2024 | 1,920.00 | 1,985.00 | 1,880.00 | 1,980.00 | 15,320,800 | 0 |
| 02-Dec-2024 | 1,775.00 | 1,910.00 | 1,775.00 | 1,900.00 | 20,385,000 | 0 |
| 29-Nov-2024 | 1,755.00 | 1,825.00 | 1,740.00 | 1,780.00 | 2,978,200 | 0 |
| 28-Nov-2024 | 1,820.00 | 1,820.00 | 1,750.00 | 1,760.00 | 7,467,300 | 0 |
| 26-Nov-2024 | 1,765.00 | 1,830.00 | 1,765.00 | 1,775.00 | 2,540,900 | 0 |
| 25-Nov-2024 | 1,790.00 | 1,830.00 | 1,735.00 | 1,765.00 | 7,259,600 | 0 |