| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,900.00 | 2,980.00 | 2,850.00 | 2,950.00 | 73,267,100 | 0 |
| 05-May-2025 | 2,900.00 | 2,990.00 | 2,860.00 | 2,880.00 | 50,147,800 | 0 |
| 02-May-2025 | 2,860.00 | 2,920.00 | 2,850.00 | 2,850.00 | 40,748,800 | 0 |
| 30-Apr-2025 | 2,780.00 | 2,940.00 | 2,780.00 | 2,850.00 | 79,701,200 | 0 |
| 29-Apr-2025 | 2,940.00 | 2,960.00 | 2,750.00 | 2,760.00 | 99,880,600 | 0 |
| 28-Apr-2025 | 2,510.00 | 2,970.00 | 2,480.00 | 2,900.00 | 252,943,000 | 0 |
| 25-Apr-2025 | 2,460.00 | 2,480.00 | 2,440.00 | 2,450.00 | 20,473,700 | 0 |
| 24-Apr-2025 | 2,530.00 | 2,570.00 | 2,420.00 | 2,440.00 | 49,867,900 | 0 |
| 23-Apr-2025 | 2,450.00 | 2,580.00 | 2,420.00 | 2,500.00 | 78,421,500 | 0 |
| 22-Apr-2025 | 2,320.00 | 2,410.00 | 2,240.00 | 2,370.00 | 45,557,400 | 0 |
| 21-Apr-2025 | 2,340.00 | 2,430.00 | 2,280.00 | 2,310.00 | 36,795,900 | 0 |
| 17-Apr-2025 | 2,340.00 | 2,390.00 | 2,300.00 | 2,300.00 | 24,223,500 | 0 |
| 16-Apr-2025 | 2,440.00 | 2,490.00 | 2,300.00 | 2,310.00 | 50,652,500 | 0 |
| 15-Apr-2025 | 2,350.00 | 2,530.00 | 2,350.00 | 2,420.00 | 77,178,100 | 0 |
| 14-Apr-2025 | 2,100.00 | 2,430.00 | 2,080.00 | 2,340.00 | 96,662,200 | 0 |
| 11-Apr-2025 | 2,170.00 | 2,380.00 | 2,090.00 | 2,250.00 | 114,656,400 | 0 |
| 10-Apr-2025 | 2,150.00 | 2,280.00 | 2,060.00 | 2,170.00 | 156,867,900 | 0 |
| 09-Apr-2025 | 2,030.00 | 2,130.00 | 1,850.00 | 1,875.00 | 97,911,400 | 0 |
| 08-Apr-2025 | 2,080.00 | 2,250.00 | 2,080.00 | 2,080.00 | 111,343,500 | 0 |
| 27-Mar-2025 | 2,430.00 | 2,560.00 | 2,380.00 | 2,440.00 | 49,832,500 | 0 |
| 26-Mar-2025 | 2,360.00 | 2,490.00 | 2,350.00 | 2,430.00 | 43,721,800 | 0 |
| 25-Mar-2025 | 2,480.00 | 2,530.00 | 2,340.00 | 2,340.00 | 48,045,000 | 0 |
| 24-Mar-2025 | 2,670.00 | 2,670.00 | 2,240.00 | 2,450.00 | 121,077,400 | 0 |
| 21-Mar-2025 | 2,740.00 | 2,820.00 | 2,550.00 | 2,690.00 | 130,703,800 | 0 |
| 20-Mar-2025 | 2,650.00 | 2,860.00 | 2,630.00 | 2,700.00 | 141,774,000 | 0 |
| 19-Mar-2025 | 2,440.00 | 2,700.00 | 2,250.00 | 2,620.00 | 186,693,200 | 0 |
| 18-Mar-2025 | 2,800.00 | 2,810.00 | 2,050.00 | 2,410.00 | 258,089,600 | 0 |
| 17-Mar-2025 | 2,950.00 | 2,980.00 | 2,610.00 | 2,730.00 | 114,594,800 | 0 |
| 14-Mar-2025 | 3,020.00 | 3,020.00 | 2,860.00 | 2,900.00 | 217,428,700 | 0 |
| 13-Mar-2025 | 3,120.00 | 3,170.00 | 3,010.00 | 3,010.00 | 32,893,300 | 0 |
| 12-Mar-2025 | 3,190.00 | 3,240.00 | 3,060.00 | 3,080.00 | 52,345,100 | 0 |
| 11-Mar-2025 | 3,050.00 | 3,220.00 | 3,010.00 | 3,190.00 | 72,565,900 | 0 |
| 10-Mar-2025 | 3,370.00 | 3,410.00 | 3,150.00 | 3,180.00 | 63,540,800 | 0 |
| 07-Mar-2025 | 3,380.00 | 3,550.00 | 3,300.00 | 3,360.00 | 145,989,500 | 0 |
| 06-Mar-2025 | 3,110.00 | 3,380.00 | 3,090.00 | 3,380.00 | 103,040,400 | 0 |
| 05-Mar-2025 | 2,990.00 | 3,120.00 | 2,970.00 | 3,000.00 | 89,755,500 | 0 |
| 04-Mar-2025 | 3,300.00 | 3,350.00 | 2,730.00 | 2,980.00 | 164,909,500 | 0 |
| 03-Mar-2025 | 3,240.00 | 3,420.00 | 3,210.00 | 3,360.00 | 65,278,100 | 0 |
| 28-Feb-2025 | 3,380.00 | 3,530.00 | 3,050.00 | 3,150.00 | 91,351,100 | 0 |
| 27-Feb-2025 | 3,350.00 | 3,540.00 | 3,220.00 | 3,430.00 | 87,314,900 | 0 |
| 26-Feb-2025 | 3,290.00 | 3,430.00 | 3,200.00 | 3,320.00 | 63,984,100 | 0 |
| 25-Feb-2025 | 3,400.00 | 3,440.00 | 3,030.00 | 3,250.00 | 81,084,800 | 0 |
| 24-Feb-2025 | 3,640.00 | 3,640.00 | 3,360.00 | 3,400.00 | 88,744,200 | 0 |
| 21-Feb-2025 | 3,710.00 | 3,770.00 | 3,640.00 | 3,640.00 | 32,219,000 | 0 |
| 20-Feb-2025 | 3,830.00 | 3,860.00 | 3,680.00 | 3,700.00 | 51,367,000 | 0 |
| 19-Feb-2025 | 3,850.00 | 3,890.00 | 3,770.00 | 3,820.00 | 47,897,500 | 0 |
| 18-Feb-2025 | 3,790.00 | 3,940.00 | 3,720.00 | 3,820.00 | 88,420,600 | 0 |
| 17-Feb-2025 | 3,520.00 | 3,810.00 | 3,480.00 | 3,750.00 | 118,318,300 | 0 |
| 14-Feb-2025 | 3,450.00 | 3,560.00 | 3,410.00 | 3,470.00 | 66,233,600 | 0 |
| 13-Feb-2025 | 3,480.00 | 3,500.00 | 3,350.00 | 3,420.00 | 58,553,100 | 0 |
| 12-Feb-2025 | 3,270.00 | 3,480.00 | 3,220.00 | 3,400.00 | 91,461,500 | 0 |
| 11-Feb-2025 | 3,590.00 | 3,680.00 | 3,160.00 | 3,220.00 | 193,300,800 | 0 |
| 10-Feb-2025 | 3,100.00 | 3,490.00 | 2,880.00 | 3,490.00 | 266,838,100 | 0 |
| 07-Feb-2025 | 2,870.00 | 3,390.00 | 2,870.00 | 2,880.00 | 390,669,300 | 0 |
| 06-Feb-2025 | 3,880.00 | 3,940.00 | 3,800.00 | 3,820.00 | 32,796,800 | 0 |
| 05-Feb-2025 | 3,950.00 | 3,970.00 | 3,820.00 | 3,820.00 | 31,873,600 | 0 |
| 04-Feb-2025 | 3,840.00 | 3,980.00 | 3,780.00 | 3,880.00 | 69,665,600 | 0 |
| 03-Feb-2025 | 3,920.00 | 3,920.00 | 3,600.00 | 3,770.00 | 122,867,600 | 0 |
| 31-Jan-2025 | 4,070.00 | 4,080.00 | 3,960.00 | 3,960.00 | 49,230,900 | 0 |
| 30-Jan-2025 | 4,030.00 | 4,120.00 | 3,950.00 | 4,020.00 | 71,999,000 | 0 |
| 24-Jan-2025 | 3,900.00 | 4,050.00 | 3,660.00 | 3,950.00 | 131,320,900 | 0 |
| 23-Jan-2025 | 4,020.00 | 4,170.00 | 3,750.00 | 3,870.00 | 180,208,300 | 0 |
| 22-Jan-2025 | 4,150.00 | 4,290.00 | 4,000.00 | 4,020.00 | 122,844,300 | 0 |
| 21-Jan-2025 | 4,260.00 | 4,560.00 | 4,120.00 | 4,180.00 | 223,480,800 | 0 |
| 20-Jan-2025 | 3,800.00 | 4,220.00 | 3,800.00 | 4,180.00 | 164,346,400 | 0 |
| 17-Jan-2025 | 3,570.00 | 3,740.00 | 3,520.00 | 3,700.00 | 101,731,700 | 0 |
| 16-Jan-2025 | 3,440.00 | 3,550.00 | 3,170.00 | 3,550.00 | 101,176,000 | 0 |
| 15-Jan-2025 | 3,520.00 | 3,590.00 | 3,310.00 | 3,390.00 | 106,127,600 | 0 |
| 14-Jan-2025 | 3,570.00 | 3,690.00 | 3,390.00 | 3,520.00 | 104,614,000 | 0 |
| 13-Jan-2025 | 3,420.00 | 3,760.00 | 3,350.00 | 3,520.00 | 200,521,900 | 0 |
| 10-Jan-2025 | 3,110.00 | 3,400.00 | 3,110.00 | 3,380.00 | 122,002,200 | 0 |
| 09-Jan-2025 | 2,900.00 | 3,390.00 | 2,900.00 | 3,090.00 | 185,036,300 | 0 |
| 08-Jan-2025 | 2,710.00 | 2,930.00 | 2,660.00 | 2,910.00 | 96,853,200 | 0 |
| 07-Jan-2025 | 2,800.00 | 2,840.00 | 2,660.00 | 2,710.00 | 34,628,100 | 0 |
| 06-Jan-2025 | 2,900.00 | 2,950.00 | 2,750.00 | 2,800.00 | 53,455,100 | 0 |
| 03-Jan-2025 | 2,820.00 | 2,980.00 | 2,790.00 | 2,880.00 | 126,582,100 | 0 |
| 02-Jan-2025 | 2,795.00 | 2,832.50 | 2,625.00 | 2,745.00 | 75,120,000 | 0 |
| 30-Dec-2024 | 2,870.00 | 2,877.50 | 2,752.50 | 2,762.50 | 39,155,000 | 0 |
| 27-Dec-2024 | 2,817.50 | 2,875.00 | 2,817.50 | 2,830.00 | 32,556,000 | 0 |
| 24-Dec-2024 | 2,830.00 | 2,882.50 | 2,797.50 | 2,805.00 | 35,805,000 | 0 |
| 23-Dec-2024 | 2,762.50 | 2,930.00 | 2,762.50 | 2,815.00 | 78,727,000 | 0 |
| 20-Dec-2024 | 2,675.00 | 2,775.00 | 2,670.00 | 2,750.00 | 60,431,000 | 0 |
| 19-Dec-2024 | 2,675.00 | 2,692.50 | 2,610.00 | 2,650.00 | 39,847,000 | 0 |
| 18-Dec-2024 | 2,542.50 | 2,670.00 | 2,542.50 | 2,667.50 | 48,357,000 | 0 |
| 17-Dec-2024 | 2,572.50 | 2,635.00 | 2,482.50 | 2,525.00 | 48,490,000 | 0 |
| 16-Dec-2024 | 2,577.50 | 2,645.00 | 2,470.00 | 2,572.50 | 47,285,000 | 0 |
| 13-Dec-2024 | 2,627.50 | 2,697.50 | 2,450.00 | 2,550.00 | 41,585,000 | 0 |
| 12-Dec-2024 | 2,650.00 | 2,780.00 | 2,600.00 | 2,620.00 | 75,343,000 | 0 |
| 11-Dec-2024 | 2,560.00 | 2,672.50 | 2,560.00 | 2,640.00 | 53,833,000 | 0 |
| 10-Dec-2024 | 2,450.00 | 2,562.50 | 2,400.00 | 2,545.00 | 56,992,000 | 0 |
| 09-Dec-2024 | 2,450.00 | 2,470.00 | 2,407.50 | 2,425.00 | 52,191,000 | 0 |
| 06-Dec-2024 | 2,400.00 | 2,522.50 | 2,380.00 | 2,470.00 | 89,270,000 | 0 |
| 05-Dec-2024 | 2,322.50 | 2,497.50 | 2,315.00 | 2,380.00 | 86,734,000 | 0 |
| 04-Dec-2024 | 2,167.50 | 2,330.00 | 2,160.00 | 2,317.50 | 69,122,000 | 0 |
| 03-Dec-2024 | 2,197.50 | 2,240.00 | 2,145.00 | 2,170.00 | 41,912,000 | 0 |
| 02-Dec-2024 | 1,995.00 | 2,200.00 | 1,985.00 | 2,187.50 | 93,944,000 | 0 |
| 29-Nov-2024 | 1,895.00 | 2,000.00 | 1,877.50 | 1,972.50 | 73,308,000 | 0 |
| 28-Nov-2024 | 1,882.50 | 1,925.00 | 1,875.00 | 1,892.50 | 40,655,000 | 0 |
| 26-Nov-2024 | 1,912.50 | 1,925.00 | 1,850.00 | 1,862.50 | 46,076,000 | 0 |
| 25-Nov-2024 | 1,887.50 | 1,917.50 | 1,885.00 | 1,895.00 | 29,845,000 | 0 |