| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,935.00 | 1,960.00 | 1,915.00 | 1,940.00 | 8,516,700 | 0 |
| 05-May-2025 | 1,900.00 | 1,940.00 | 1,900.00 | 1,925.00 | 8,456,500 | 0 |
| 02-May-2025 | 1,800.00 | 1,900.00 | 1,800.00 | 1,895.00 | 9,198,900 | 0 |
| 30-Apr-2025 | 1,925.00 | 1,930.00 | 1,840.00 | 1,850.00 | 16,548,900 | 0 |
| 29-Apr-2025 | 1,970.00 | 1,970.00 | 1,895.00 | 1,900.00 | 13,122,400 | 0 |
| 28-Apr-2025 | 2,010.00 | 2,030.00 | 1,915.00 | 1,940.00 | 13,963,100 | 0 |
| 25-Apr-2025 | 1,785.00 | 1,925.00 | 1,785.00 | 1,920.00 | 14,137,400 | 0 |
| 24-Apr-2025 | 1,865.00 | 1,885.00 | 1,765.00 | 1,780.00 | 14,143,700 | 0 |
| 23-Apr-2025 | 1,740.00 | 1,860.00 | 1,720.00 | 1,860.00 | 9,678,200 | 0 |
| 22-Apr-2025 | 1,675.00 | 1,740.00 | 1,670.00 | 1,735.00 | 7,410,300 | 0 |
| 21-Apr-2025 | 1,600.00 | 1,700.00 | 1,595.00 | 1,675.00 | 7,665,200 | 0 |
| 17-Apr-2025 | 1,540.00 | 1,580.00 | 1,525.00 | 1,565.00 | 1,643,100 | 0 |
| 16-Apr-2025 | 1,560.00 | 1,570.00 | 1,515.00 | 1,540.00 | 2,879,400 | 0 |
| 15-Apr-2025 | 1,545.00 | 1,580.00 | 1,515.00 | 1,540.00 | 4,973,000 | 0 |
| 14-Apr-2025 | 1,460.00 | 1,535.00 | 1,460.00 | 1,530.00 | 3,422,200 | 0 |
| 11-Apr-2025 | 1,400.00 | 1,460.00 | 1,385.00 | 1,460.00 | 4,512,700 | 0 |
| 10-Apr-2025 | 1,350.00 | 1,440.00 | 1,350.00 | 1,395.00 | 9,007,400 | 0 |
| 09-Apr-2025 | 1,260.00 | 1,315.00 | 1,235.00 | 1,280.00 | 6,748,500 | 0 |
| 08-Apr-2025 | 1,250.00 | 1,305.00 | 1,250.00 | 1,280.00 | 13,450,900 | 0 |
| 27-Mar-2025 | 1,525.00 | 1,540.00 | 1,465.00 | 1,465.00 | 7,809,100 | 0 |
| 26-Mar-2025 | 1,515.00 | 1,610.00 | 1,510.00 | 1,520.00 | 14,248,700 | 0 |
| 25-Mar-2025 | 1,400.00 | 1,575.00 | 1,400.00 | 1,505.00 | 9,410,500 | 0 |
| 24-Mar-2025 | 1,475.00 | 1,480.00 | 1,355.00 | 1,420.00 | 4,499,800 | 0 |
| 21-Mar-2025 | 1,480.00 | 1,485.00 | 1,415.00 | 1,450.00 | 3,995,800 | 0 |
| 20-Mar-2025 | 1,500.00 | 1,540.00 | 1,475.00 | 1,475.00 | 5,232,900 | 0 |
| 19-Mar-2025 | 1,535.00 | 1,550.00 | 1,470.00 | 1,500.00 | 8,817,700 | 0 |
| 18-Mar-2025 | 1,630.00 | 1,630.00 | 1,225.00 | 1,550.00 | 9,992,000 | 0 |
| 17-Mar-2025 | 1,655.00 | 1,655.00 | 1,575.00 | 1,630.00 | 7,410,500 | 0 |
| 14-Mar-2025 | 1,705.00 | 1,710.00 | 1,620.00 | 1,635.00 | 6,335,700 | 0 |
| 13-Mar-2025 | 1,810.00 | 1,810.00 | 1,705.00 | 1,705.00 | 5,712,200 | 0 |
| 12-Mar-2025 | 1,800.00 | 1,825.00 | 1,755.00 | 1,780.00 | 4,880,500 | 0 |
| 11-Mar-2025 | 1,900.00 | 1,900.00 | 1,795.00 | 1,800.00 | 6,211,400 | 0 |
| 10-Mar-2025 | 1,920.00 | 1,945.00 | 1,885.00 | 1,930.00 | 1,423,300 | 0 |
| 07-Mar-2025 | 1,890.00 | 1,945.00 | 1,875.00 | 1,920.00 | 4,526,100 | 0 |
| 06-Mar-2025 | 1,890.00 | 1,940.00 | 1,880.00 | 1,880.00 | 4,037,100 | 0 |
| 05-Mar-2025 | 1,870.00 | 1,975.00 | 1,840.00 | 1,890.00 | 3,963,500 | 0 |
| 04-Mar-2025 | 1,870.00 | 1,910.00 | 1,810.00 | 1,840.00 | 4,434,100 | 0 |
| 03-Mar-2025 | 1,760.00 | 1,905.00 | 1,760.00 | 1,875.00 | 5,270,200 | 0 |
| 28-Feb-2025 | 1,890.00 | 1,890.00 | 1,755.00 | 1,755.00 | 5,451,500 | 0 |
| 27-Feb-2025 | 1,910.00 | 1,925.00 | 1,830.00 | 1,895.00 | 2,353,400 | 0 |
| 26-Feb-2025 | 1,920.00 | 1,960.00 | 1,855.00 | 1,910.00 | 2,148,500 | 0 |
| 25-Feb-2025 | 2,000.00 | 2,000.00 | 1,880.00 | 1,930.00 | 2,119,200 | 0 |
| 24-Feb-2025 | 2,050.00 | 2,050.00 | 1,950.00 | 1,955.00 | 2,059,500 | 0 |
| 21-Feb-2025 | 2,000.00 | 2,030.00 | 1,960.00 | 2,020.00 | 3,425,600 | 0 |
| 20-Feb-2025 | 1,985.00 | 2,100.00 | 1,980.00 | 2,000.00 | 9,538,100 | 0 |
| 19-Feb-2025 | 1,975.00 | 2,000.00 | 1,945.00 | 1,985.00 | 2,538,500 | 0 |
| 18-Feb-2025 | 2,000.00 | 2,040.00 | 1,970.00 | 1,975.00 | 5,467,000 | 0 |
| 17-Feb-2025 | 1,925.00 | 2,010.00 | 1,925.00 | 1,995.00 | 4,795,700 | 0 |
| 14-Feb-2025 | 1,835.00 | 1,945.00 | 1,835.00 | 1,920.00 | 4,657,700 | 0 |
| 13-Feb-2025 | 1,870.00 | 1,880.00 | 1,815.00 | 1,830.00 | 4,996,400 | 0 |
| 12-Feb-2025 | 1,835.00 | 1,905.00 | 1,810.00 | 1,870.00 | 5,595,700 | 0 |
| 11-Feb-2025 | 2,030.00 | 2,040.00 | 1,820.00 | 1,835.00 | 9,423,800 | 0 |
| 10-Feb-2025 | 2,120.00 | 2,140.00 | 2,010.00 | 2,020.00 | 3,458,500 | 0 |
| 07-Feb-2025 | 2,200.00 | 2,200.00 | 2,110.00 | 2,120.00 | 3,776,000 | 0 |
| 06-Feb-2025 | 2,240.00 | 2,250.00 | 2,140.00 | 2,200.00 | 3,920,700 | 0 |
| 05-Feb-2025 | 2,240.00 | 2,240.00 | 2,200.00 | 2,230.00 | 1,651,700 | 0 |
| 04-Feb-2025 | 2,220.00 | 2,280.00 | 2,190.00 | 2,250.00 | 11,678,900 | 0 |
| 03-Feb-2025 | 2,260.00 | 2,270.00 | 2,190.00 | 2,200.00 | 4,420,900 | 0 |
| 31-Jan-2025 | 2,270.00 | 2,320.00 | 2,250.00 | 2,250.00 | 4,376,400 | 0 |
| 30-Jan-2025 | 2,350.00 | 2,380.00 | 2,250.00 | 2,250.00 | 3,579,300 | 0 |
| 24-Jan-2025 | 2,470.00 | 2,510.00 | 2,350.00 | 2,350.00 | 3,983,200 | 0 |
| 23-Jan-2025 | 2,520.00 | 2,600.00 | 2,450.00 | 2,450.00 | 4,205,900 | 0 |
| 22-Jan-2025 | 2,580.00 | 2,600.00 | 2,510.00 | 2,510.00 | 3,373,100 | 0 |
| 21-Jan-2025 | 2,610.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,830,100 | 0 |
| 20-Jan-2025 | 2,550.00 | 2,590.00 | 2,550.00 | 2,580.00 | 1,228,400 | 0 |
| 17-Jan-2025 | 2,530.00 | 2,560.00 | 2,480.00 | 2,550.00 | 2,230,500 | 0 |
| 16-Jan-2025 | 2,570.00 | 2,600.00 | 2,520.00 | 2,540.00 | 2,165,700 | 0 |
| 15-Jan-2025 | 2,450.00 | 2,550.00 | 2,450.00 | 2,540.00 | 2,938,300 | 0 |
| 14-Jan-2025 | 2,440.00 | 2,480.00 | 2,400.00 | 2,440.00 | 1,619,800 | 0 |
| 13-Jan-2025 | 2,550.00 | 2,550.00 | 2,420.00 | 2,440.00 | 2,152,600 | 0 |
| 10-Jan-2025 | 2,550.00 | 2,610.00 | 2,540.00 | 2,550.00 | 2,977,800 | 0 |
| 09-Jan-2025 | 2,600.00 | 2,640.00 | 2,540.00 | 2,540.00 | 1,904,600 | 0 |
| 08-Jan-2025 | 2,580.00 | 2,670.00 | 2,560.00 | 2,600.00 | 5,765,200 | 0 |
| 07-Jan-2025 | 2,570.00 | 2,580.00 | 2,490.00 | 2,580.00 | 3,191,800 | 0 |
| 06-Jan-2025 | 2,510.00 | 2,630.00 | 2,510.00 | 2,550.00 | 4,840,200 | 0 |
| 03-Jan-2025 | 2,430.00 | 2,520.00 | 2,380.00 | 2,500.00 | 4,323,800 | 0 |
| 02-Jan-2025 | 2,490.00 | 2,490.00 | 2,410.00 | 2,430.00 | 1,689,300 | 0 |
| 30-Dec-2024 | 2,370.00 | 2,460.00 | 2,330.00 | 2,430.00 | 3,874,800 | 0 |
| 27-Dec-2024 | 2,400.00 | 2,400.00 | 2,330.00 | 2,360.00 | 1,871,800 | 0 |
| 24-Dec-2024 | 2,430.00 | 2,440.00 | 2,330.00 | 2,390.00 | 3,024,000 | 0 |
| 23-Dec-2024 | 2,270.00 | 2,420.00 | 2,270.00 | 2,400.00 | 6,204,100 | 0 |
| 20-Dec-2024 | 2,360.00 | 2,380.00 | 2,220.00 | 2,240.00 | 5,330,300 | 0 |
| 19-Dec-2024 | 2,550.00 | 2,550.00 | 2,310.00 | 2,350.00 | 5,595,600 | 0 |
| 18-Dec-2024 | 2,590.00 | 2,600.00 | 2,530.00 | 2,590.00 | 2,647,200 | 0 |
| 17-Dec-2024 | 2,620.00 | 2,660.00 | 2,520.00 | 2,590.00 | 3,894,800 | 0 |
| 16-Dec-2024 | 2,650.00 | 2,650.00 | 2,560.00 | 2,600.00 | 4,341,600 | 0 |
| 13-Dec-2024 | 2,610.00 | 2,640.00 | 2,590.00 | 2,630.00 | 2,817,600 | 0 |
| 12-Dec-2024 | 2,670.00 | 2,670.00 | 2,570.00 | 2,600.00 | 4,917,500 | 0 |
| 11-Dec-2024 | 2,640.00 | 2,690.00 | 2,640.00 | 2,670.00 | 3,823,600 | 0 |
| 10-Dec-2024 | 2,680.00 | 2,730.00 | 2,590.00 | 2,690.00 | 7,305,400 | 0 |
| 09-Dec-2024 | 2,710.00 | 2,730.00 | 2,660.00 | 2,680.00 | 2,464,800 | 0 |
| 06-Dec-2024 | 2,560.00 | 2,750.00 | 2,560.00 | 2,700.00 | 11,499,200 | 0 |
| 05-Dec-2024 | 2,590.00 | 2,600.00 | 2,520.00 | 2,550.00 | 2,352,900 | 0 |
| 04-Dec-2024 | 2,560.00 | 2,610.00 | 2,550.00 | 2,580.00 | 4,879,900 | 0 |
| 03-Dec-2024 | 2,500.00 | 2,600.00 | 2,500.00 | 2,580.00 | 5,666,600 | 0 |
| 02-Dec-2024 | 2,640.00 | 2,640.00 | 2,460.00 | 2,500.00 | 8,316,200 | 0 |
| 29-Nov-2024 | 2,630.00 | 2,650.00 | 2,580.00 | 2,640.00 | 4,118,400 | 0 |
| 28-Nov-2024 | 2,650.00 | 2,710.00 | 2,630.00 | 2,670.00 | 3,752,100 | 0 |
| 26-Nov-2024 | 2,740.00 | 2,740.00 | 2,630.00 | 2,640.00 | 4,853,500 | 0 |
| 25-Nov-2024 | 2,740.00 | 2,770.00 | 2,680.00 | 2,740.00 | 9,781,200 | 0 |