| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,500.00 | 1,525.00 | 1,440.00 | 1,500.00 | 340,900 | 0 |
| 05-May-2025 | 1,495.00 | 1,615.00 | 1,495.00 | 1,540.00 | 400,100 | 0 |
| 02-May-2025 | 1,380.00 | 1,500.00 | 1,365.00 | 1,490.00 | 445,200 | 0 |
| 30-Apr-2025 | 1,400.00 | 1,450.00 | 1,295.00 | 1,355.00 | 739,300 | 0 |
| 29-Apr-2025 | 1,250.00 | 1,400.00 | 1,235.00 | 1,375.00 | 804,100 | 0 |
| 28-Apr-2025 | 1,230.00 | 1,260.00 | 1,225.00 | 1,250.00 | 271,000 | 0 |
| 25-Apr-2025 | 1,230.00 | 1,270.00 | 1,225.00 | 1,230.00 | 92,200 | 0 |
| 24-Apr-2025 | 1,270.00 | 1,295.00 | 1,175.00 | 1,230.00 | 275,300 | 0 |
| 23-Apr-2025 | 1,250.00 | 1,375.00 | 1,180.00 | 1,260.00 | 718,800 | 0 |
| 22-Apr-2025 | 1,245.00 | 1,255.00 | 1,175.00 | 1,180.00 | 526,300 | 0 |
| 21-Apr-2025 | 1,285.00 | 1,455.00 | 1,245.00 | 1,245.00 | 1,332,800 | 0 |
| 17-Apr-2025 | 1,520.00 | 1,620.00 | 1,385.00 | 1,460.00 | 1,216,800 | 0 |
| 16-Apr-2025 | 1,260.00 | 1,550.00 | 1,250.00 | 1,495.00 | 1,591,100 | 0 |
| 15-Apr-2025 | 1,135.00 | 1,280.00 | 1,120.00 | 1,240.00 | 799,900 | 0 |
| 14-Apr-2025 | 1,205.00 | 1,245.00 | 1,080.00 | 1,115.00 | 1,219,500 | 0 |
| 11-Apr-2025 | 1,210.00 | 1,300.00 | 1,155.00 | 1,225.00 | 144,200 | 0 |
| 10-Apr-2025 | 1,210.00 | 1,305.00 | 1,180.00 | 1,210.00 | 263,400 | 0 |
| 09-Apr-2025 | 1,250.00 | 1,250.00 | 1,105.00 | 1,170.00 | 339,500 | 0 |
| 08-Apr-2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,255.00 | 583,200 | 0 |
| 27-Mar-2025 | 1,465.00 | 1,495.00 | 1,465.00 | 1,475.00 | 254,100 | 0 |
| 26-Mar-2025 | 1,380.00 | 1,495.00 | 1,380.00 | 1,460.00 | 393,200 | 0 |
| 25-Mar-2025 | 1,255.00 | 1,570.00 | 1,205.00 | 1,370.00 | 698,100 | 0 |
| 24-Mar-2025 | 1,510.00 | 1,510.00 | 1,190.00 | 1,300.00 | 629,400 | 0 |
| 21-Mar-2025 | 1,675.00 | 1,675.00 | 1,375.00 | 1,510.00 | 348,300 | 0 |
| 20-Mar-2025 | 1,600.00 | 1,855.00 | 1,600.00 | 1,630.00 | 1,077,900 | 0 |
| 19-Mar-2025 | 1,475.00 | 1,795.00 | 1,305.00 | 1,595.00 | 1,535,000 | 0 |
| 18-Mar-2025 | 1,710.00 | 1,720.00 | 1,285.00 | 1,485.00 | 2,503,600 | 0 |
| 17-Mar-2025 | 2,010.00 | 2,180.00 | 1,650.00 | 1,710.00 | 953,100 | 0 |
| 14-Mar-2025 | 2,300.00 | 2,300.00 | 1,905.00 | 2,010.00 | 2,045,500 | 0 |
| 13-Mar-2025 | 2,050.00 | 2,430.00 | 1,670.00 | 2,430.00 | 4,272,700 | 0 |
| 12-Mar-2025 | 1,945.00 | 2,130.00 | 1,630.00 | 1,950.00 | 4,098,500 | 0 |
| 11-Mar-2025 | 2,990.00 | 2,990.00 | 2,170.00 | 2,170.00 | 2,928,300 | 0 |
| 10-Mar-2025 | 2,720.00 | 3,200.00 | 2,550.00 | 2,890.00 | 3,680,400 | 0 |
| 07-Mar-2025 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 940,700 | 0 |
| 06-Mar-2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 149,200 | 0 |
| 05-Mar-2025 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 42,100 | 0 |
| 04-Mar-2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 96,800 | 0 |
| 03-Mar-2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 50,200 | 0 |
| 28-Feb-2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 508,800 | 0 |
| 27-Feb-2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 114,200 | 0 |
| 26-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 25-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 24-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 21-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 20-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 19-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 18-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 17-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 14-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 13-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 12-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 11-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 10-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 07-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 434,900 | 0 |
| 06-Feb-2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 | 0 |
| 05-Feb-2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,379,400 | 0 |
| 04-Feb-2025 | 900.00 | 915.00 | 750.00 | 915.00 | 2,403,200 | 0 |
| 03-Feb-2025 | 605.00 | 735.00 | 600.00 | 735.00 | 3,151,600 | 0 |
| 31-Jan-2025 | 570.00 | 600.00 | 535.00 | 590.00 | 167,200 | 0 |
| 30-Jan-2025 | 570.00 | 610.00 | 540.00 | 570.00 | 167,000 | 0 |
| 24-Jan-2025 | 630.00 | 630.00 | 570.00 | 570.00 | 177,600 | 0 |
| 23-Jan-2025 | 605.00 | 640.00 | 595.00 | 630.00 | 180,700 | 0 |
| 22-Jan-2025 | 645.00 | 645.00 | 600.00 | 605.00 | 330,400 | 0 |
| 21-Jan-2025 | 635.00 | 645.00 | 585.00 | 630.00 | 273,700 | 0 |
| 20-Jan-2025 | 530.00 | 650.00 | 530.00 | 625.00 | 541,000 | 0 |
| 17-Jan-2025 | 590.00 | 600.00 | 565.00 | 585.00 | 269,900 | 0 |
| 16-Jan-2025 | 575.00 | 590.00 | 520.00 | 585.00 | 1,362,300 | 0 |
| 15-Jan-2025 | 525.00 | 655.00 | 525.00 | 545.00 | 4,510,800 | 0 |
| 14-Jan-2025 | 530.00 | 530.00 | 515.00 | 525.00 | 387,400 | 0 |
| 13-Jan-2025 | 530.00 | 530.00 | 525.00 | 525.00 | 1,136,500 | 0 |
| 10-Jan-2025 | 530.00 | 545.00 | 525.00 | 530.00 | 568,300 | 0 |
| 09-Jan-2025 | 520.00 | 530.00 | 520.00 | 530.00 | 1,107,700 | 0 |
| 08-Jan-2025 | 520.00 | 525.00 | 520.00 | 520.00 | 161,300 | 0 |
| 07-Jan-2025 | 525.00 | 525.00 | 494.00 | 525.00 | 824,600 | 0 |
| 06-Jan-2025 | 525.00 | 525.00 | 520.00 | 525.00 | 128,200 | 0 |
| 03-Jan-2025 | 520.00 | 530.00 | 520.00 | 525.00 | 1,685,200 | 0 |
| 02-Jan-2025 | 525.00 | 525.00 | 520.00 | 520.00 | 409,900 | 0 |
| 30-Dec-2024 | 520.00 | 525.00 | 520.00 | 525.00 | 1,479,100 | 0 |
| 27-Dec-2024 | 525.00 | 525.00 | 520.00 | 525.00 | 339,200 | 0 |
| 24-Dec-2024 | 525.00 | 525.00 | 520.00 | 520.00 | 470,300 | 0 |
| 23-Dec-2024 | 520.00 | 525.00 | 520.00 | 520.00 | 132,100 | 0 |
| 20-Dec-2024 | 520.00 | 525.00 | 520.00 | 520.00 | 1,539,400 | 0 |
| 19-Dec-2024 | 525.00 | 525.00 | 520.00 | 520.00 | 7,655,000 | 0 |
| 18-Dec-2024 | 520.00 | 525.00 | 520.00 | 520.00 | 6,100,400 | 0 |
| 17-Dec-2024 | 520.00 | 525.00 | 520.00 | 520.00 | 13,389,900 | 0 |
| 16-Dec-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 706,200 | 0 |
| 13-Dec-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 1,196,700 | 0 |
| 12-Dec-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 1,360,300 | 0 |
| 11-Dec-2024 | 520.00 | 520.00 | 515.00 | 515.00 | 1,744,100 | 0 |
| 10-Dec-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 19,100 | 0 |
| 09-Dec-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 932,400 | 0 |
| 06-Dec-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 781,300 | 0 |
| 05-Dec-2024 | 515.00 | 520.00 | 515.00 | 515.00 | 229,200 | 0 |
| 04-Dec-2024 | 520.00 | 520.00 | 515.00 | 515.00 | 892,700 | 0 |
| 03-Dec-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 1,359,500 | 0 |
| 02-Dec-2024 | 515.00 | 520.00 | 515.00 | 520.00 | 481,800 | 0 |
| 29-Nov-2024 | 515.00 | 515.00 | 515.00 | 515.00 | 2,487,900 | 0 |
| 28-Nov-2024 | 515.00 | 520.00 | 515.00 | 515.00 | 7,311,600 | 0 |
| 26-Nov-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 584,900 | 0 |
| 25-Nov-2024 | 520.00 | 520.00 | 515.00 | 520.00 | 133,700 | 0 |