| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 3,207,800 | 0 |
| 05-May-2025 | 1,500.00 | 1,535.00 | 1,500.00 | 1,520.00 | 2,566,500 | 0 |
| 02-May-2025 | 1,525.00 | 1,545.00 | 1,500.00 | 1,500.00 | 4,325,700 | 0 |
| 30-Apr-2025 | 1,550.00 | 1,555.00 | 1,530.00 | 1,530.00 | 2,178,000 | 0 |
| 29-Apr-2025 | 1,555.00 | 1,570.00 | 1,540.00 | 1,540.00 | 2,909,400 | 0 |
| 28-Apr-2025 | 1,575.00 | 1,585.00 | 1,545.00 | 1,545.00 | 3,758,200 | 0 |
| 25-Apr-2025 | 1,535.00 | 1,570.00 | 1,535.00 | 1,560.00 | 3,450,000 | 0 |
| 24-Apr-2025 | 1,515.00 | 1,570.00 | 1,515.00 | 1,525.00 | 5,339,500 | 0 |
| 23-Apr-2025 | 1,590.00 | 1,600.00 | 1,510.00 | 1,515.00 | 8,970,700 | 0 |
| 22-Apr-2025 | 1,535.00 | 1,620.00 | 1,525.00 | 1,570.00 | 10,188,700 | 0 |
| 21-Apr-2025 | 1,555.00 | 1,575.00 | 1,525.00 | 1,535.00 | 7,090,100 | 0 |
| 17-Apr-2025 | 1,480.00 | 1,580.00 | 1,470.00 | 1,540.00 | 18,561,100 | 0 |
| 16-Apr-2025 | 1,490.00 | 1,530.00 | 1,470.00 | 1,480.00 | 4,295,000 | 0 |
| 15-Apr-2025 | 1,510.00 | 1,510.00 | 1,455.00 | 1,485.00 | 4,392,000 | 0 |
| 14-Apr-2025 | 1,480.00 | 1,545.00 | 1,480.00 | 1,490.00 | 4,871,000 | 0 |
| 11-Apr-2025 | 1,390.00 | 1,520.00 | 1,385.00 | 1,475.00 | 9,082,200 | 0 |
| 10-Apr-2025 | 1,355.00 | 1,430.00 | 1,350.00 | 1,390.00 | 10,421,200 | 0 |
| 09-Apr-2025 | 1,405.00 | 1,435.00 | 1,200.00 | 1,225.00 | 14,570,800 | 0 |
| 08-Apr-2025 | 1,445.00 | 1,445.00 | 1,385.00 | 1,405.00 | 5,647,300 | 0 |
| 27-Mar-2025 | 1,580.00 | 1,660.00 | 1,575.00 | 1,605.00 | 5,750,500 | 0 |
| 26-Mar-2025 | 1,540.00 | 1,620.00 | 1,540.00 | 1,590.00 | 5,184,700 | 0 |
| 25-Mar-2025 | 1,470.00 | 1,540.00 | 1,465.00 | 1,535.00 | 4,577,700 | 0 |
| 24-Mar-2025 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 6,063,900 | 0 |
| 21-Mar-2025 | 1,595.00 | 1,605.00 | 1,525.00 | 1,530.00 | 7,619,300 | 0 |
| 20-Mar-2025 | 1,630.00 | 1,675.00 | 1,590.00 | 1,595.00 | 3,907,500 | 0 |
| 19-Mar-2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 862,100 | 0 |
| 18-Mar-2025 | 1,670.00 | 1,670.00 | 1,600.00 | 1,635.00 | 4,239,500 | 0 |
| 17-Mar-2025 | 1,690.00 | 1,705.00 | 1,650.00 | 1,670.00 | 3,560,300 | 0 |
| 14-Mar-2025 | 1,750.00 | 1,750.00 | 1,680.00 | 1,690.00 | 2,852,200 | 0 |
| 13-Mar-2025 | 1,820.00 | 1,835.00 | 1,750.00 | 1,750.00 | 5,460,800 | 0 |
| 12-Mar-2025 | 1,775.00 | 1,840.00 | 1,750.00 | 1,840.00 | 4,181,800 | 0 |
| 11-Mar-2025 | 1,825.00 | 1,825.00 | 1,750.00 | 1,775.00 | 4,635,400 | 0 |
| 10-Mar-2025 | 1,880.00 | 1,890.00 | 1,835.00 | 1,845.00 | 7,271,100 | 0 |
| 07-Mar-2025 | 1,855.00 | 1,900.00 | 1,835.00 | 1,850.00 | 4,861,200 | 0 |
| 06-Mar-2025 | 1,765.00 | 1,870.00 | 1,765.00 | 1,850.00 | 8,884,800 | 0 |
| 05-Mar-2025 | 1,690.00 | 1,765.00 | 1,690.00 | 1,750.00 | 3,049,400 | 0 |
| 04-Mar-2025 | 1,875.00 | 1,875.00 | 1,660.00 | 1,690.00 | 10,822,100 | 0 |
| 03-Mar-2025 | 1,640.00 | 1,890.00 | 1,640.00 | 1,865.00 | 11,045,800 | 0 |
| 28-Feb-2025 | 1,755.00 | 1,755.00 | 1,625.00 | 1,625.00 | 7,246,700 | 0 |
| 27-Feb-2025 | 1,760.00 | 1,790.00 | 1,700.00 | 1,760.00 | 6,239,200 | 0 |
| 26-Feb-2025 | 1,790.00 | 1,825.00 | 1,760.00 | 1,760.00 | 3,665,900 | 0 |
| 25-Feb-2025 | 1,865.00 | 1,905.00 | 1,800.00 | 1,800.00 | 4,610,600 | 0 |
| 24-Feb-2025 | 1,890.00 | 1,905.00 | 1,860.00 | 1,865.00 | 2,105,500 | 0 |
| 21-Feb-2025 | 1,905.00 | 1,930.00 | 1,880.00 | 1,890.00 | 3,646,900 | 0 |
| 20-Feb-2025 | 1,850.00 | 1,900.00 | 1,845.00 | 1,890.00 | 4,113,000 | 0 |
| 19-Feb-2025 | 1,885.00 | 1,890.00 | 1,845.00 | 1,850.00 | 6,161,000 | 0 |
| 18-Feb-2025 | 1,890.00 | 1,905.00 | 1,865.00 | 1,885.00 | 5,509,800 | 0 |
| 17-Feb-2025 | 1,765.00 | 1,890.00 | 1,765.00 | 1,885.00 | 9,731,600 | 0 |
| 14-Feb-2025 | 1,705.00 | 1,760.00 | 1,705.00 | 1,760.00 | 4,942,700 | 0 |
| 13-Feb-2025 | 1,760.00 | 1,765.00 | 1,690.00 | 1,705.00 | 13,566,200 | 0 |
| 12-Feb-2025 | 1,760.00 | 1,780.00 | 1,735.00 | 1,750.00 | 5,031,300 | 0 |
| 11-Feb-2025 | 1,755.00 | 1,825.00 | 1,755.00 | 1,760.00 | 6,719,300 | 0 |
| 10-Feb-2025 | 1,780.00 | 1,810.00 | 1,700.00 | 1,750.00 | 9,300,900 | 0 |
| 07-Feb-2025 | 1,800.00 | 1,820.00 | 1,775.00 | 1,775.00 | 5,887,500 | 0 |
| 06-Feb-2025 | 1,820.00 | 1,840.00 | 1,770.00 | 1,800.00 | 10,778,800 | 0 |
| 05-Feb-2025 | 1,840.00 | 1,855.00 | 1,820.00 | 1,820.00 | 8,090,900 | 0 |
| 04-Feb-2025 | 1,855.00 | 1,880.00 | 1,835.00 | 1,840.00 | 6,432,300 | 0 |
| 03-Feb-2025 | 1,910.00 | 1,915.00 | 1,850.00 | 1,850.00 | 8,515,500 | 0 |
| 31-Jan-2025 | 1,845.00 | 1,925.00 | 1,840.00 | 1,915.00 | 10,098,800 | 0 |
| 30-Jan-2025 | 1,845.00 | 1,870.00 | 1,825.00 | 1,835.00 | 5,370,800 | 0 |
| 24-Jan-2025 | 1,905.00 | 1,910.00 | 1,835.00 | 1,845.00 | 8,864,900 | 0 |
| 23-Jan-2025 | 1,900.00 | 1,940.00 | 1,885.00 | 1,900.00 | 7,060,300 | 0 |
| 22-Jan-2025 | 1,960.00 | 1,965.00 | 1,880.00 | 1,885.00 | 9,698,000 | 0 |
| 21-Jan-2025 | 1,945.00 | 1,980.00 | 1,915.00 | 1,925.00 | 9,899,600 | 0 |
| 20-Jan-2025 | 1,920.00 | 1,945.00 | 1,910.00 | 1,925.00 | 4,184,100 | 0 |
| 17-Jan-2025 | 1,930.00 | 1,935.00 | 1,905.00 | 1,920.00 | 5,960,100 | 0 |
| 16-Jan-2025 | 1,930.00 | 1,955.00 | 1,905.00 | 1,925.00 | 7,147,500 | 0 |
| 15-Jan-2025 | 1,920.00 | 1,940.00 | 1,890.00 | 1,930.00 | 10,190,700 | 0 |
| 14-Jan-2025 | 1,840.00 | 1,920.00 | 1,825.00 | 1,905.00 | 21,683,200 | 0 |
| 13-Jan-2025 | 1,815.00 | 1,870.00 | 1,815.00 | 1,825.00 | 10,705,100 | 0 |
| 10-Jan-2025 | 1,795.00 | 1,855.00 | 1,780.00 | 1,815.00 | 9,146,900 | 0 |
| 09-Jan-2025 | 1,855.00 | 1,885.00 | 1,790.00 | 1,790.00 | 17,295,200 | 0 |
| 08-Jan-2025 | 1,900.00 | 1,930.00 | 1,845.00 | 1,845.00 | 17,760,300 | 0 |
| 07-Jan-2025 | 1,850.00 | 1,925.00 | 1,850.00 | 1,905.00 | 19,745,800 | 0 |
| 06-Jan-2025 | 2,040.00 | 2,060.00 | 1,835.00 | 1,840.00 | 48,955,400 | 0 |
| 03-Jan-2025 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 9,964,400 | 0 |
| 02-Jan-2025 | 2,090.00 | 2,110.00 | 2,040.00 | 2,070.00 | 8,491,600 | 0 |
| 30-Dec-2024 | 2,080.00 | 2,130.00 | 2,000.00 | 2,090.00 | 14,788,900 | 0 |
| 27-Dec-2024 | 2,100.00 | 2,110.00 | 2,050.00 | 2,060.00 | 8,416,500 | 0 |
| 24-Dec-2024 | 2,080.00 | 2,130.00 | 2,050.00 | 2,080.00 | 13,835,900 | 0 |
| 23-Dec-2024 | 2,080.00 | 2,130.00 | 2,030.00 | 2,080.00 | 20,515,000 | 0 |
| 20-Dec-2024 | 2,160.00 | 2,190.00 | 2,050.00 | 2,050.00 | 23,025,100 | 0 |
| 19-Dec-2024 | 2,210.00 | 2,230.00 | 2,130.00 | 2,160.00 | 21,517,500 | 0 |
| 18-Dec-2024 | 2,270.00 | 2,320.00 | 2,220.00 | 2,240.00 | 19,952,200 | 0 |
| 17-Dec-2024 | 2,330.00 | 2,360.00 | 2,250.00 | 2,250.00 | 15,991,700 | 0 |
| 16-Dec-2024 | 2,370.00 | 2,400.00 | 2,300.00 | 2,310.00 | 20,298,700 | 0 |
| 13-Dec-2024 | 2,380.00 | 2,420.00 | 2,310.00 | 2,350.00 | 25,421,500 | 0 |
| 12-Dec-2024 | 2,510.00 | 2,580.00 | 2,350.00 | 2,370.00 | 50,291,300 | 0 |
| 11-Dec-2024 | 2,660.00 | 2,670.00 | 2,490.00 | 2,510.00 | 38,877,900 | 0 |
| 10-Dec-2024 | 2,800.00 | 2,810.00 | 2,630.00 | 2,650.00 | 61,758,500 | 0 |
| 09-Dec-2024 | 2,590.00 | 2,880.00 | 2,580.00 | 2,780.00 | 80,985,100 | 0 |
| 06-Dec-2024 | 2,670.00 | 2,670.00 | 2,560.00 | 2,590.00 | 30,954,800 | 0 |
| 05-Dec-2024 | 2,830.00 | 2,830.00 | 2,610.00 | 2,670.00 | 46,636,800 | 0 |
| 04-Dec-2024 | 2,610.00 | 2,770.00 | 2,560.00 | 2,760.00 | 67,294,000 | 0 |
| 03-Dec-2024 | 2,390.00 | 2,580.00 | 2,390.00 | 2,570.00 | 43,386,400 | 0 |
| 02-Dec-2024 | 2,120.00 | 2,440.00 | 2,100.00 | 2,390.00 | 34,394,400 | 0 |
| 29-Nov-2024 | 2,100.00 | 2,160.00 | 2,100.00 | 2,120.00 | 6,447,800 | 0 |
| 28-Nov-2024 | 2,220.00 | 2,230.00 | 2,090.00 | 2,100.00 | 14,608,800 | 0 |
| 26-Nov-2024 | 2,260.00 | 2,290.00 | 2,200.00 | 2,220.00 | 14,099,900 | 0 |
| 25-Nov-2024 | 2,200.00 | 2,270.00 | 2,180.00 | 2,230.00 | 12,656,500 | 0 |