| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 835.00 | 840.00 | 820.00 | 835.00 | 27,923,300 | 0 |
| 05-May-2025 | 835.00 | 845.00 | 805.00 | 835.00 | 20,082,900 | 0 |
| 02-May-2025 | 840.00 | 850.00 | 775.00 | 840.00 | 35,800,900 | 0 |
| 30-Apr-2025 | 840.00 | 865.00 | 830.00 | 845.00 | 12,115,300 | 0 |
| 29-Apr-2025 | 850.00 | 850.00 | 825.00 | 840.00 | 14,075,500 | 0 |
| 28-Apr-2025 | 855.00 | 865.00 | 835.00 | 840.00 | 16,490,900 | 0 |
| 25-Apr-2025 | 810.00 | 860.00 | 800.00 | 845.00 | 15,673,200 | 0 |
| 24-Apr-2025 | 810.00 | 820.00 | 790.00 | 810.00 | 9,969,200 | 0 |
| 23-Apr-2025 | 810.00 | 820.00 | 795.00 | 810.00 | 9,847,100 | 0 |
| 22-Apr-2025 | 815.00 | 820.00 | 795.00 | 815.00 | 9,327,900 | 0 |
| 21-Apr-2025 | 800.00 | 835.00 | 785.00 | 800.00 | 15,818,600 | 0 |
| 17-Apr-2025 | 785.00 | 795.00 | 775.00 | 795.00 | 9,018,500 | 0 |
| 16-Apr-2025 | 805.00 | 805.00 | 780.00 | 785.00 | 7,633,500 | 0 |
| 15-Apr-2025 | 800.00 | 825.00 | 795.00 | 800.00 | 13,747,900 | 0 |
| 14-Apr-2025 | 780.00 | 825.00 | 780.00 | 800.00 | 13,343,200 | 0 |
| 11-Apr-2025 | 760.00 | 790.00 | 750.00 | 780.00 | 7,471,500 | 0 |
| 10-Apr-2025 | 755.00 | 825.00 | 750.00 | 760.00 | 24,218,000 | 0 |
| 09-Apr-2025 | 710.00 | 745.00 | 700.00 | 720.00 | 10,645,700 | 0 |
| 08-Apr-2025 | 725.00 | 740.00 | 710.00 | 710.00 | 17,337,100 | 0 |
| 27-Mar-2025 | 865.00 | 870.00 | 825.00 | 830.00 | 19,959,200 | 0 |
| 26-Mar-2025 | 845.00 | 885.00 | 835.00 | 860.00 | 13,509,900 | 0 |
| 25-Mar-2025 | 870.00 | 880.00 | 840.00 | 845.00 | 22,338,200 | 0 |
| 24-Mar-2025 | 925.00 | 1,030.00 | 850.00 | 860.00 | 65,590,800 | 0 |
| 21-Mar-2025 | 890.00 | 890.00 | 850.00 | 855.00 | 14,180,500 | 0 |
| 20-Mar-2025 | 890.00 | 905.00 | 875.00 | 875.00 | 10,042,100 | 0 |
| 19-Mar-2025 | 840.00 | 910.00 | 830.00 | 890.00 | 15,593,100 | 0 |
| 18-Mar-2025 | 925.00 | 925.00 | 825.00 | 835.00 | 36,109,500 | 0 |
| 17-Mar-2025 | 920.00 | 930.00 | 905.00 | 915.00 | 7,643,400 | 0 |
| 14-Mar-2025 | 930.00 | 960.00 | 905.00 | 910.00 | 14,383,900 | 0 |
| 13-Mar-2025 | 965.00 | 965.00 | 925.00 | 925.00 | 14,380,400 | 0 |
| 12-Mar-2025 | 980.00 | 985.00 | 945.00 | 960.00 | 18,504,100 | 0 |
| 11-Mar-2025 | 875.00 | 970.00 | 875.00 | 970.00 | 54,465,400 | 0 |
| 10-Mar-2025 | 880.00 | 890.00 | 860.00 | 890.00 | 8,623,600 | 0 |
| 07-Mar-2025 | 870.00 | 890.00 | 865.00 | 880.00 | 13,588,000 | 0 |
| 06-Mar-2025 | 870.00 | 885.00 | 865.00 | 870.00 | 13,585,100 | 0 |
| 05-Mar-2025 | 855.00 | 875.00 | 855.00 | 870.00 | 10,414,600 | 0 |
| 04-Mar-2025 | 870.00 | 875.00 | 850.00 | 855.00 | 18,108,800 | 0 |
| 03-Mar-2025 | 855.00 | 880.00 | 855.00 | 870.00 | 18,673,200 | 0 |
| 28-Feb-2025 | 870.00 | 885.00 | 850.00 | 850.00 | 19,454,400 | 0 |
| 27-Feb-2025 | 885.00 | 910.00 | 870.00 | 870.00 | 20,688,400 | 0 |
| 26-Feb-2025 | 880.00 | 895.00 | 855.00 | 885.00 | 22,794,700 | 0 |
| 25-Feb-2025 | 855.00 | 885.00 | 850.00 | 875.00 | 22,167,300 | 0 |
| 24-Feb-2025 | 860.00 | 865.00 | 850.00 | 850.00 | 18,333,700 | 0 |
| 21-Feb-2025 | 860.00 | 880.00 | 855.00 | 860.00 | 17,879,800 | 0 |
| 20-Feb-2025 | 905.00 | 905.00 | 855.00 | 860.00 | 27,276,300 | 0 |
| 19-Feb-2025 | 910.00 | 920.00 | 875.00 | 905.00 | 18,205,300 | 0 |
| 18-Feb-2025 | 905.00 | 925.00 | 900.00 | 910.00 | 17,064,500 | 0 |
| 17-Feb-2025 | 865.00 | 910.00 | 865.00 | 905.00 | 20,655,600 | 0 |
| 14-Feb-2025 | 885.00 | 910.00 | 860.00 | 860.00 | 18,469,600 | 0 |
| 13-Feb-2025 | 880.00 | 900.00 | 865.00 | 885.00 | 17,173,200 | 0 |
| 12-Feb-2025 | 860.00 | 900.00 | 840.00 | 880.00 | 23,199,500 | 0 |
| 11-Feb-2025 | 895.00 | 910.00 | 835.00 | 860.00 | 40,099,500 | 0 |
| 10-Feb-2025 | 945.00 | 945.00 | 860.00 | 895.00 | 50,977,100 | 0 |
| 07-Feb-2025 | 970.00 | 970.00 | 945.00 | 945.00 | 19,518,500 | 0 |
| 06-Feb-2025 | 985.00 | 990.00 | 960.00 | 960.00 | 17,260,000 | 0 |
| 05-Feb-2025 | 975.00 | 975.00 | 960.00 | 975.00 | 15,915,500 | 0 |
| 04-Feb-2025 | 985.00 | 1,000.00 | 965.00 | 965.00 | 23,663,600 | 0 |
| 03-Feb-2025 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 28,472,900 | 0 |
| 31-Jan-2025 | 1,005.00 | 1,010.00 | 960.00 | 1,000.00 | 27,272,400 | 0 |
| 30-Jan-2025 | 1,045.00 | 1,055.00 | 1,000.00 | 1,005.00 | 23,062,900 | 0 |
| 24-Jan-2025 | 1,030.00 | 1,060.00 | 1,020.00 | 1,045.00 | 23,335,800 | 0 |
| 23-Jan-2025 | 1,030.00 | 1,085.00 | 1,020.00 | 1,025.00 | 36,954,900 | 0 |
| 22-Jan-2025 | 1,015.00 | 1,040.00 | 1,000.00 | 1,020.00 | 22,046,500 | 0 |
| 21-Jan-2025 | 1,030.00 | 1,035.00 | 990.00 | 1,020.00 | 33,777,900 | 0 |
| 20-Jan-2025 | 1,065.00 | 1,080.00 | 1,025.00 | 1,035.00 | 26,017,100 | 0 |
| 17-Jan-2025 | 1,085.00 | 1,100.00 | 1,055.00 | 1,065.00 | 22,939,800 | 0 |
| 16-Jan-2025 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 16,485,200 | 0 |
| 15-Jan-2025 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 15,399,600 | 0 |
| 14-Jan-2025 | 1,120.00 | 1,140.00 | 1,090.00 | 1,090.00 | 15,524,700 | 0 |
| 13-Jan-2025 | 1,140.00 | 1,155.00 | 1,110.00 | 1,120.00 | 22,638,200 | 0 |
| 10-Jan-2025 | 1,085.00 | 1,130.00 | 1,075.00 | 1,130.00 | 23,958,800 | 0 |
| 09-Jan-2025 | 1,110.00 | 1,120.00 | 1,080.00 | 1,085.00 | 18,092,900 | 0 |
| 08-Jan-2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,105.00 | 23,454,200 | 0 |
| 07-Jan-2025 | 1,070.00 | 1,150.00 | 1,045.00 | 1,120.00 | 42,078,900 | 0 |
| 06-Jan-2025 | 1,110.00 | 1,130.00 | 1,045.00 | 1,060.00 | 35,586,000 | 0 |
| 03-Jan-2025 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 30,897,800 | 0 |
| 02-Jan-2025 | 1,345.00 | 1,355.00 | 1,105.00 | 1,120.00 | 86,087,500 | 0 |
| 30-Dec-2024 | 1,275.00 | 1,365.00 | 1,235.00 | 1,345.00 | 65,119,400 | 0 |
| 27-Dec-2024 | 1,270.00 | 1,300.00 | 1,150.00 | 1,275.00 | 49,375,900 | 0 |
| 24-Dec-2024 | 1,150.00 | 1,285.00 | 1,150.00 | 1,250.00 | 39,250,800 | 0 |
| 23-Dec-2024 | 1,105.00 | 1,170.00 | 1,095.00 | 1,150.00 | 25,035,400 | 0 |
| 20-Dec-2024 | 1,055.00 | 1,110.00 | 1,030.00 | 1,100.00 | 36,690,400 | 0 |
| 19-Dec-2024 | 1,060.00 | 1,080.00 | 1,010.00 | 1,055.00 | 38,327,500 | 0 |
| 18-Dec-2024 | 1,000.00 | 1,080.00 | 990.00 | 1,065.00 | 37,945,800 | 0 |
| 17-Dec-2024 | 985.00 | 1,020.00 | 985.00 | 1,000.00 | 24,673,800 | 0 |
| 16-Dec-2024 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 27,013,400 | 0 |
| 13-Dec-2024 | 1,050.00 | 1,060.00 | 1,005.00 | 1,005.00 | 41,614,000 | 0 |
| 12-Dec-2024 | 1,090.00 | 1,100.00 | 1,050.00 | 1,050.00 | 36,356,400 | 0 |
| 11-Dec-2024 | 1,050.00 | 1,140.00 | 1,050.00 | 1,075.00 | 78,542,000 | 0 |
| 10-Dec-2024 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 39,400,200 | 0 |
| 09-Dec-2024 | 980.00 | 1,045.00 | 980.00 | 1,040.00 | 38,254,000 | 0 |
| 06-Dec-2024 | 985.00 | 990.00 | 950.00 | 975.00 | 21,765,200 | 0 |
| 05-Dec-2024 | 980.00 | 990.00 | 955.00 | 985.00 | 21,905,300 | 0 |
| 04-Dec-2024 | 980.00 | 985.00 | 955.00 | 975.00 | 19,072,100 | 0 |
| 03-Dec-2024 | 960.00 | 990.00 | 960.00 | 975.00 | 15,104,200 | 0 |
| 02-Dec-2024 | 960.00 | 990.00 | 950.00 | 960.00 | 17,229,800 | 0 |
| 29-Nov-2024 | 955.00 | 970.00 | 940.00 | 955.00 | 24,423,300 | 0 |
| 28-Nov-2024 | 985.00 | 990.00 | 950.00 | 965.00 | 14,235,100 | 0 |
| 26-Nov-2024 | 990.00 | 990.00 | 960.00 | 980.00 | 17,782,900 | 0 |
| 25-Nov-2024 | 950.00 | 990.00 | 925.00 | 985.00 | 27,115,300 | 0 |