| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,625.00 | 1,670.00 | 1,605.00 | 1,605.00 | 15,393,300 | 0 |
| 05-May-2025 | 1,615.00 | 1,625.00 | 1,585.00 | 1,620.00 | 10,013,100 | 0 |
| 02-May-2025 | 1,555.00 | 1,610.00 | 1,530.00 | 1,610.00 | 10,306,300 | 0 |
| 30-Apr-2025 | 1,595.00 | 1,605.00 | 1,560.00 | 1,560.00 | 8,417,100 | 0 |
| 29-Apr-2025 | 1,635.00 | 1,655.00 | 1,610.00 | 1,630.00 | 8,792,000 | 0 |
| 28-Apr-2025 | 1,665.00 | 1,675.00 | 1,615.00 | 1,620.00 | 9,252,200 | 0 |
| 25-Apr-2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,655.00 | 7,024,100 | 0 |
| 24-Apr-2025 | 1,705.00 | 1,725.00 | 1,655.00 | 1,680.00 | 7,539,900 | 0 |
| 23-Apr-2025 | 1,595.00 | 1,730.00 | 1,595.00 | 1,675.00 | 8,875,600 | 0 |
| 22-Apr-2025 | 1,640.00 | 1,650.00 | 1,595.00 | 1,595.00 | 7,139,900 | 0 |
| 21-Apr-2025 | 1,675.00 | 1,675.00 | 1,595.00 | 1,640.00 | 6,863,500 | 0 |
| 17-Apr-2025 | 1,675.00 | 1,725.00 | 1,665.00 | 1,665.00 | 6,721,300 | 0 |
| 16-Apr-2025 | 1,725.00 | 1,750.00 | 1,675.00 | 1,675.00 | 7,122,300 | 0 |
| 15-Apr-2025 | 1,670.00 | 1,740.00 | 1,670.00 | 1,710.00 | 7,230,200 | 0 |
| 14-Apr-2025 | 1,675.00 | 1,690.00 | 1,650.00 | 1,670.00 | 6,039,000 | 0 |
| 11-Apr-2025 | 1,750.00 | 1,750.00 | 1,615.00 | 1,675.00 | 9,544,800 | 0 |
| 10-Apr-2025 | 1,745.00 | 1,785.00 | 1,565.00 | 1,785.00 | 17,532,200 | 0 |
| 09-Apr-2025 | 1,550.00 | 1,765.00 | 1,530.00 | 1,695.00 | 9,251,900 | 0 |
| 08-Apr-2025 | 1,560.00 | 1,590.00 | 1,505.00 | 1,570.00 | 8,540,500 | 0 |
| 27-Mar-2025 | 1,570.00 | 1,605.00 | 1,510.00 | 1,605.00 | 8,733,800 | 0 |
| 26-Mar-2025 | 1,570.00 | 1,635.00 | 1,560.00 | 1,560.00 | 6,593,600 | 0 |
| 25-Mar-2025 | 1,555.00 | 1,615.00 | 1,545.00 | 1,555.00 | 7,496,600 | 0 |
| 24-Mar-2025 | 1,510.00 | 1,575.00 | 1,505.00 | 1,550.00 | 8,216,200 | 0 |
| 21-Mar-2025 | 1,515.00 | 1,525.00 | 1,445.00 | 1,510.00 | 7,769,700 | 0 |
| 20-Mar-2025 | 1,545.00 | 1,585.00 | 1,510.00 | 1,515.00 | 6,161,100 | 0 |
| 19-Mar-2025 | 1,565.00 | 1,580.00 | 1,525.00 | 1,545.00 | 7,057,800 | 0 |
| 18-Mar-2025 | 1,505.00 | 1,540.00 | 1,415.00 | 1,540.00 | 8,235,400 | 0 |
| 17-Mar-2025 | 1,555.00 | 1,600.00 | 1,475.00 | 1,505.00 | 6,921,200 | 0 |
| 14-Mar-2025 | 1,660.00 | 1,660.00 | 1,525.00 | 1,550.00 | 6,907,500 | 0 |
| 13-Mar-2025 | 1,505.00 | 1,675.00 | 1,480.00 | 1,645.00 | 9,754,200 | 0 |
| 12-Mar-2025 | 1,390.00 | 1,510.00 | 1,300.00 | 1,500.00 | 11,271,600 | 0 |
| 11-Mar-2025 | 1,575.00 | 1,575.00 | 1,400.00 | 1,400.00 | 8,635,400 | 0 |
| 10-Mar-2025 | 1,600.00 | 1,600.00 | 1,560.00 | 1,585.00 | 6,744,400 | 0 |
| 07-Mar-2025 | 1,600.00 | 1,620.00 | 1,550.00 | 1,600.00 | 6,920,700 | 0 |
| 06-Mar-2025 | 1,610.00 | 1,615.00 | 1,560.00 | 1,600.00 | 8,553,900 | 0 |
| 05-Mar-2025 | 1,535.00 | 1,615.00 | 1,435.00 | 1,600.00 | 11,809,700 | 0 |
| 04-Mar-2025 | 1,615.00 | 1,635.00 | 1,535.00 | 1,535.00 | 8,890,800 | 0 |
| 03-Mar-2025 | 1,675.00 | 1,700.00 | 1,575.00 | 1,610.00 | 9,501,300 | 0 |
| 28-Feb-2025 | 1,825.00 | 1,865.00 | 1,600.00 | 1,675.00 | 21,279,400 | 0 |
| 27-Feb-2025 | 1,825.00 | 1,925.00 | 1,805.00 | 1,825.00 | 6,459,600 | 0 |
| 26-Feb-2025 | 1,840.00 | 1,850.00 | 1,785.00 | 1,825.00 | 4,098,600 | 0 |
| 25-Feb-2025 | 1,820.00 | 1,840.00 | 1,740.00 | 1,840.00 | 7,744,200 | 0 |
| 24-Feb-2025 | 1,815.00 | 1,855.00 | 1,800.00 | 1,820.00 | 5,326,000 | 0 |
| 21-Feb-2025 | 1,795.00 | 1,855.00 | 1,755.00 | 1,815.00 | 6,141,900 | 0 |
| 20-Feb-2025 | 1,745.00 | 1,800.00 | 1,685.00 | 1,795.00 | 6,413,100 | 0 |
| 19-Feb-2025 | 1,925.00 | 1,925.00 | 1,765.00 | 1,765.00 | 9,125,100 | 0 |
| 18-Feb-2025 | 1,710.00 | 1,960.00 | 1,710.00 | 1,900.00 | 9,637,300 | 0 |
| 17-Feb-2025 | 1,700.00 | 1,780.00 | 1,630.00 | 1,705.00 | 6,551,600 | 0 |
| 14-Feb-2025 | 1,770.00 | 1,800.00 | 1,675.00 | 1,700.00 | 6,043,900 | 0 |
| 13-Feb-2025 | 1,790.00 | 1,850.00 | 1,685.00 | 1,770.00 | 6,293,700 | 0 |
| 12-Feb-2025 | 1,655.00 | 1,860.00 | 1,655.00 | 1,775.00 | 7,254,800 | 0 |
| 11-Feb-2025 | 1,795.00 | 1,795.00 | 1,385.00 | 1,655.00 | 19,859,800 | 0 |
| 10-Feb-2025 | 2,090.00 | 2,090.00 | 1,575.00 | 1,845.00 | 8,322,400 | 0 |
| 07-Feb-2025 | 2,100.00 | 2,120.00 | 2,010.00 | 2,090.00 | 5,574,600 | 0 |
| 06-Feb-2025 | 2,020.00 | 2,300.00 | 2,020.00 | 2,100.00 | 9,138,300 | 0 |
| 05-Feb-2025 | 2,200.00 | 2,200.00 | 1,675.00 | 2,020.00 | 15,583,700 | 0 |
| 04-Feb-2025 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 | 0 |
| 03-Feb-2025 | 2,130.00 | 2,530.00 | 1,700.00 | 2,220.00 | 19,389,600 | 0 |
| 31-Jan-2025 | 1,695.00 | 2,050.00 | 1,695.00 | 2,030.00 | 21,908,100 | 0 |
| 30-Jan-2025 | 1,400.00 | 1,750.00 | 1,375.00 | 1,690.00 | 14,811,500 | 0 |
| 24-Jan-2025 | 1,265.00 | 1,435.00 | 1,265.00 | 1,400.00 | 10,637,700 | 0 |
| 23-Jan-2025 | 1,250.00 | 1,315.00 | 1,240.00 | 1,265.00 | 7,493,800 | 0 |
| 22-Jan-2025 | 1,255.00 | 1,260.00 | 1,220.00 | 1,250.00 | 7,999,700 | 0 |
| 21-Jan-2025 | 1,205.00 | 1,260.00 | 1,195.00 | 1,250.00 | 7,870,000 | 0 |
| 20-Jan-2025 | 1,215.00 | 1,220.00 | 1,190.00 | 1,190.00 | 8,028,400 | 0 |
| 17-Jan-2025 | 1,200.00 | 1,225.00 | 1,180.00 | 1,215.00 | 6,609,800 | 0 |
| 16-Jan-2025 | 1,200.00 | 1,215.00 | 1,175.00 | 1,175.00 | 7,912,100 | 0 |
| 15-Jan-2025 | 1,195.00 | 1,240.00 | 1,190.00 | 1,200.00 | 7,422,800 | 0 |
| 14-Jan-2025 | 1,200.00 | 1,225.00 | 1,185.00 | 1,185.00 | 7,145,600 | 0 |
| 13-Jan-2025 | 1,195.00 | 1,240.00 | 1,195.00 | 1,200.00 | 7,717,200 | 0 |
| 10-Jan-2025 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 5,914,800 | 0 |
| 09-Jan-2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,195.00 | 8,464,100 | 0 |
| 08-Jan-2025 | 1,255.00 | 1,265.00 | 1,200.00 | 1,200.00 | 6,745,900 | 0 |
| 07-Jan-2025 | 1,210.00 | 1,270.00 | 1,185.00 | 1,240.00 | 8,482,400 | 0 |
| 06-Jan-2025 | 1,155.00 | 1,205.00 | 1,155.00 | 1,200.00 | 8,350,800 | 0 |
| 03-Jan-2025 | 1,210.00 | 1,215.00 | 1,150.00 | 1,150.00 | 7,688,200 | 0 |
| 02-Jan-2025 | 1,300.00 | 1,300.00 | 1,145.00 | 1,210.00 | 9,088,800 | 0 |
| 30-Dec-2024 | 1,060.00 | 1,305.00 | 1,050.00 | 1,300.00 | 16,792,300 | 0 |
| 27-Dec-2024 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 8,439,800 | 0 |
| 24-Dec-2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 7,857,600 | 0 |
| 23-Dec-2024 | 1,055.00 | 1,065.00 | 1,045.00 | 1,065.00 | 7,391,400 | 0 |
| 20-Dec-2024 | 1,060.00 | 1,060.00 | 1,025.00 | 1,055.00 | 8,093,300 | 0 |
| 19-Dec-2024 | 1,050.00 | 1,065.00 | 1,010.00 | 1,065.00 | 8,018,500 | 0 |
| 18-Dec-2024 | 1,010.00 | 1,060.00 | 995.00 | 1,060.00 | 9,905,700 | 0 |
| 17-Dec-2024 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 9,242,600 | 0 |
| 16-Dec-2024 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 9,367,200 | 0 |
| 13-Dec-2024 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 7,829,900 | 0 |
| 12-Dec-2024 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 9,031,200 | 0 |
| 11-Dec-2024 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 8,840,500 | 0 |
| 10-Dec-2024 | 1,050.00 | 1,065.00 | 1,040.00 | 1,055.00 | 8,344,600 | 0 |
| 09-Dec-2024 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 8,116,500 | 0 |
| 06-Dec-2024 | 1,050.00 | 1,060.00 | 1,035.00 | 1,040.00 | 8,424,600 | 0 |
| 05-Dec-2024 | 1,070.00 | 1,070.00 | 1,035.00 | 1,045.00 | 7,985,300 | 0 |
| 04-Dec-2024 | 1,050.00 | 1,085.00 | 1,045.00 | 1,065.00 | 8,955,500 | 0 |
| 03-Dec-2024 | 1,025.00 | 1,070.00 | 1,025.00 | 1,045.00 | 9,516,600 | 0 |
| 02-Dec-2024 | 1,215.00 | 1,240.00 | 1,020.00 | 1,020.00 | 11,483,900 | 0 |
| 29-Nov-2024 | 1,030.00 | 1,265.00 | 1,015.00 | 1,265.00 | 9,439,900 | 0 |
| 28-Nov-2024 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 8,153,700 | 0 |
| 26-Nov-2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 8,226,000 | 0 |
| 25-Nov-2024 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 8,387,300 | 0 |