| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 2,250.00 | 2,290.00 | 2,210.00 | 2,260.00 | 45,514,000 | 0 |
| 06-May-2025 | 2,160.00 | 2,230.00 | 2,150.00 | 2,220.00 | 26,080,000 | 0 |
| 05-May-2025 | 2,120.00 | 2,200.00 | 2,070.00 | 2,150.00 | 25,254,900 | 0 |
| 02-May-2025 | 2,200.00 | 2,240.00 | 2,100.00 | 2,110.00 | 33,641,600 | 0 |
| 30-Apr-2025 | 2,240.00 | 2,290.00 | 2,150.00 | 2,170.00 | 64,894,500 | 0 |
| 29-Apr-2025 | 2,330.00 | 2,340.00 | 2,170.00 | 2,200.00 | 65,439,200 | 0 |
| 28-Apr-2025 | 2,130.00 | 2,360.00 | 2,010.00 | 2,330.00 | 125,469,900 | 0 |
| 25-Apr-2025 | 1,905.00 | 2,100.00 | 1,890.00 | 2,100.00 | 40,431,500 | 0 |
| 24-Apr-2025 | 1,920.00 | 1,950.00 | 1,860.00 | 1,875.00 | 12,809,000 | 0 |
| 23-Apr-2025 | 1,920.00 | 1,965.00 | 1,900.00 | 1,915.00 | 20,584,200 | 0 |
| 22-Apr-2025 | 1,800.00 | 1,930.00 | 1,785.00 | 1,870.00 | 19,708,500 | 0 |
| 21-Apr-2025 | 1,845.00 | 1,890.00 | 1,775.00 | 1,800.00 | 10,612,600 | 0 |
| 17-Apr-2025 | 1,875.00 | 1,915.00 | 1,815.00 | 1,835.00 | 8,982,700 | 0 |
| 16-Apr-2025 | 1,920.00 | 1,965.00 | 1,860.00 | 1,875.00 | 15,531,700 | 0 |
| 15-Apr-2025 | 1,920.00 | 2,010.00 | 1,880.00 | 1,905.00 | 40,954,500 | 0 |
| 14-Apr-2025 | 1,755.00 | 1,980.00 | 1,755.00 | 1,915.00 | 38,644,700 | 0 |
| 11-Apr-2025 | 1,685.00 | 1,820.00 | 1,600.00 | 1,750.00 | 26,960,400 | 0 |
| 10-Apr-2025 | 1,650.00 | 1,750.00 | 1,565.00 | 1,695.00 | 39,518,700 | 0 |
| 09-Apr-2025 | 1,525.00 | 1,590.00 | 1,455.00 | 1,480.00 | 34,550,500 | 0 |
| 08-Apr-2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 7,372,800 | 0 |
| 27-Mar-2025 | 1,960.00 | 2,000.00 | 1,920.00 | 1,970.00 | 15,858,100 | 0 |
| 26-Mar-2025 | 1,830.00 | 2,030.00 | 1,815.00 | 1,960.00 | 24,082,700 | 0 |
| 25-Mar-2025 | 1,815.00 | 1,855.00 | 1,750.00 | 1,805.00 | 15,453,200 | 0 |
| 24-Mar-2025 | 1,970.00 | 1,970.00 | 1,795.00 | 1,795.00 | 21,096,800 | 0 |
| 21-Mar-2025 | 2,180.00 | 2,180.00 | 1,960.00 | 1,970.00 | 21,726,500 | 0 |
| 20-Mar-2025 | 2,200.00 | 2,240.00 | 2,110.00 | 2,170.00 | 28,823,200 | 0 |
| 19-Mar-2025 | 2,000.00 | 2,170.00 | 2,000.00 | 2,170.00 | 21,821,900 | 0 |
| 18-Mar-2025 | 2,210.00 | 2,230.00 | 1,660.00 | 2,000.00 | 28,615,400 | 0 |
| 17-Mar-2025 | 2,200.00 | 2,270.00 | 2,080.00 | 2,180.00 | 9,683,400 | 0 |
| 14-Mar-2025 | 2,290.00 | 2,300.00 | 2,140.00 | 2,180.00 | 11,037,000 | 0 |
| 13-Mar-2025 | 2,260.00 | 2,330.00 | 2,220.00 | 2,260.00 | 11,173,000 | 0 |
| 12-Mar-2025 | 2,490.00 | 2,530.00 | 2,180.00 | 2,260.00 | 46,550,700 | 0 |
| 11-Mar-2025 | 2,480.00 | 2,560.00 | 2,390.00 | 2,470.00 | 21,060,600 | 0 |
| 10-Mar-2025 | 2,640.00 | 2,640.00 | 2,500.00 | 2,510.00 | 22,836,600 | 0 |
| 07-Mar-2025 | 2,700.00 | 2,750.00 | 2,610.00 | 2,640.00 | 28,703,100 | 0 |
| 06-Mar-2025 | 2,700.00 | 2,830.00 | 2,640.00 | 2,700.00 | 43,012,800 | 0 |
| 05-Mar-2025 | 2,530.00 | 2,670.00 | 2,520.00 | 2,620.00 | 44,039,900 | 0 |
| 04-Mar-2025 | 3,100.00 | 3,100.00 | 2,350.00 | 2,500.00 | 134,953,000 | 0 |
| 03-Mar-2025 | 3,010.00 | 3,240.00 | 3,010.00 | 3,120.00 | 44,650,100 | 0 |
| 28-Feb-2025 | 3,150.00 | 3,280.00 | 2,880.00 | 2,940.00 | 39,056,900 | 0 |
| 27-Feb-2025 | 3,320.00 | 3,350.00 | 3,160.00 | 3,200.00 | 34,453,200 | 0 |
| 26-Feb-2025 | 3,370.00 | 3,440.00 | 3,210.00 | 3,310.00 | 34,554,100 | 0 |
| 25-Feb-2025 | 3,550.00 | 3,620.00 | 3,250.00 | 3,360.00 | 37,598,000 | 0 |
| 24-Feb-2025 | 3,810.00 | 3,820.00 | 3,510.00 | 3,520.00 | 44,047,300 | 0 |
| 21-Feb-2025 | 3,940.00 | 3,950.00 | 3,810.00 | 3,840.00 | 21,392,300 | 0 |
| 20-Feb-2025 | 3,940.00 | 4,010.00 | 3,870.00 | 3,950.00 | 19,789,900 | 0 |
| 19-Feb-2025 | 3,940.00 | 4,090.00 | 3,850.00 | 3,950.00 | 38,115,800 | 0 |
| 18-Feb-2025 | 3,810.00 | 3,940.00 | 3,770.00 | 3,890.00 | 39,780,800 | 0 |
| 17-Feb-2025 | 3,590.00 | 3,980.00 | 3,570.00 | 3,790.00 | 77,865,200 | 0 |
| 14-Feb-2025 | 3,380.00 | 3,570.00 | 3,320.00 | 3,550.00 | 34,660,000 | 0 |
| 13-Feb-2025 | 3,510.00 | 3,520.00 | 3,360.00 | 3,370.00 | 21,153,200 | 0 |
| 12-Feb-2025 | 3,330.00 | 3,520.00 | 3,330.00 | 3,480.00 | 38,286,500 | 0 |
| 11-Feb-2025 | 3,520.00 | 3,580.00 | 3,270.00 | 3,330.00 | 51,755,200 | 0 |
| 10-Feb-2025 | 3,450.00 | 3,600.00 | 3,140.00 | 3,460.00 | 92,613,700 | 0 |
| 07-Feb-2025 | 3,800.00 | 3,830.00 | 3,060.00 | 3,450.00 | 100,623,800 | 0 |
| 06-Feb-2025 | 4,150.00 | 4,190.00 | 4,010.00 | 4,080.00 | 26,372,700 | 0 |
| 05-Feb-2025 | 4,130.00 | 4,350.00 | 4,060.00 | 4,130.00 | 61,272,400 | 0 |
| 04-Feb-2025 | 3,970.00 | 4,200.00 | 3,950.00 | 4,110.00 | 47,016,700 | 0 |
| 03-Feb-2025 | 4,090.00 | 4,140.00 | 3,710.00 | 3,920.00 | 69,355,100 | 0 |
| 31-Jan-2025 | 4,040.00 | 4,180.00 | 3,980.00 | 4,150.00 | 53,832,800 | 0 |
| 30-Jan-2025 | 3,970.00 | 4,070.00 | 3,920.00 | 4,020.00 | 40,724,500 | 0 |
| 24-Jan-2025 | 3,940.00 | 4,010.00 | 3,820.00 | 3,900.00 | 52,875,000 | 0 |
| 23-Jan-2025 | 4,230.00 | 4,440.00 | 3,760.00 | 3,940.00 | 134,374,400 | 0 |
| 22-Jan-2025 | 4,280.00 | 4,390.00 | 4,050.00 | 4,230.00 | 94,189,000 | 0 |
| 21-Jan-2025 | 3,920.00 | 4,320.00 | 3,890.00 | 4,230.00 | 123,886,400 | 0 |
| 20-Jan-2025 | 3,670.00 | 3,960.00 | 3,590.00 | 3,840.00 | 90,544,800 | 0 |
| 17-Jan-2025 | 3,410.00 | 3,640.00 | 3,400.00 | 3,620.00 | 55,951,000 | 0 |
| 16-Jan-2025 | 3,460.00 | 3,470.00 | 3,300.00 | 3,410.00 | 37,940,200 | 0 |
| 15-Jan-2025 | 3,340.00 | 3,510.00 | 3,320.00 | 3,420.00 | 49,150,900 | 0 |
| 14-Jan-2025 | 3,190.00 | 3,380.00 | 3,150.00 | 3,310.00 | 50,623,500 | 0 |
| 13-Jan-2025 | 3,340.00 | 3,450.00 | 3,160.00 | 3,160.00 | 54,554,200 | 0 |
| 10-Jan-2025 | 3,200.00 | 3,370.00 | 3,180.00 | 3,340.00 | 49,288,600 | 0 |
| 09-Jan-2025 | 3,400.00 | 3,430.00 | 3,100.00 | 3,160.00 | 69,557,800 | 0 |
| 08-Jan-2025 | 3,680.00 | 3,800.00 | 3,350.00 | 3,400.00 | 152,081,800 | 0 |
| 07-Jan-2025 | 3,050.00 | 3,490.00 | 2,970.00 | 3,490.00 | 136,490,900 | 0 |
| 06-Jan-2025 | 2,980.00 | 3,020.00 | 2,920.00 | 3,000.00 | 46,186,900 | 0 |
| 03-Jan-2025 | 2,900.00 | 3,040.00 | 2,850.00 | 2,940.00 | 62,739,700 | 0 |
| 02-Jan-2025 | 2,720.00 | 2,910.00 | 2,680.00 | 2,860.00 | 53,983,200 | 0 |
| 30-Dec-2024 | 2,680.00 | 2,760.00 | 2,610.00 | 2,720.00 | 34,268,100 | 0 |
| 27-Dec-2024 | 2,720.00 | 2,840.00 | 2,640.00 | 2,660.00 | 72,106,000 | 0 |
| 24-Dec-2024 | 2,490.00 | 2,760.00 | 2,490.00 | 2,700.00 | 63,874,900 | 0 |
| 23-Dec-2024 | 2,550.00 | 2,590.00 | 2,450.00 | 2,480.00 | 34,244,800 | 0 |
| 20-Dec-2024 | 2,560.00 | 2,650.00 | 2,490.00 | 2,530.00 | 34,106,200 | 0 |
| 19-Dec-2024 | 2,470.00 | 2,600.00 | 2,350.00 | 2,540.00 | 57,392,900 | 0 |
| 18-Dec-2024 | 2,700.00 | 2,730.00 | 2,490.00 | 2,520.00 | 43,881,100 | 0 |
| 17-Dec-2024 | 2,900.00 | 2,930.00 | 2,670.00 | 2,670.00 | 57,277,500 | 0 |
| 16-Dec-2024 | 2,800.00 | 2,930.00 | 2,760.00 | 2,860.00 | 60,721,700 | 0 |
| 13-Dec-2024 | 2,840.00 | 2,880.00 | 2,740.00 | 2,770.00 | 23,413,500 | 0 |
| 12-Dec-2024 | 2,850.00 | 2,940.00 | 2,600.00 | 2,840.00 | 89,689,100 | 0 |
| 11-Dec-2024 | 2,580.00 | 2,970.00 | 2,560.00 | 2,850.00 | 104,592,000 | 0 |
| 10-Dec-2024 | 2,460.00 | 2,690.00 | 2,380.00 | 2,530.00 | 118,433,800 | 0 |
| 09-Dec-2024 | 2,200.00 | 2,440.00 | 2,180.00 | 2,410.00 | 77,918,800 | 0 |
| 06-Dec-2024 | 2,210.00 | 2,260.00 | 2,150.00 | 2,170.00 | 23,551,500 | 0 |
| 05-Dec-2024 | 2,160.00 | 2,290.00 | 2,130.00 | 2,190.00 | 41,472,500 | 0 |
| 04-Dec-2024 | 2,130.00 | 2,200.00 | 2,070.00 | 2,150.00 | 31,010,800 | 0 |
| 03-Dec-2024 | 2,020.00 | 2,140.00 | 1,995.00 | 2,130.00 | 21,971,500 | 0 |
| 02-Dec-2024 | 2,100.00 | 2,240.00 | 2,000.00 | 2,010.00 | 18,598,900 | 0 |
| 29-Nov-2024 | 2,100.00 | 2,200.00 | 2,020.00 | 2,100.00 | 36,745,700 | 0 |
| 28-Nov-2024 | 2,340.00 | 2,360.00 | 2,090.00 | 2,100.00 | 52,981,400 | 0 |
| 26-Nov-2024 | 2,500.00 | 2,530.00 | 2,330.00 | 2,330.00 | 43,741,500 | 0 |