| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,090.00 | 2,200.00 | 2,050.00 | 2,180.00 | 909,700 | 0 |
| 05-May-2025 | 2,000.00 | 2,190.00 | 1,995.00 | 2,060.00 | 1,540,400 | 0 |
| 02-May-2025 | 1,990.00 | 1,995.00 | 1,975.00 | 1,995.00 | 166,300 | 0 |
| 30-Apr-2025 | 1,980.00 | 1,990.00 | 1,970.00 | 1,990.00 | 274,300 | 0 |
| 29-Apr-2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,980.00 | 145,500 | 0 |
| 28-Apr-2025 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 31,500 | 0 |
| 25-Apr-2025 | 1,970.00 | 1,975.00 | 1,965.00 | 1,975.00 | 31,500 | 0 |
| 24-Apr-2025 | 1,990.00 | 1,995.00 | 1,955.00 | 1,970.00 | 329,800 | 0 |
| 23-Apr-2025 | 1,990.00 | 1,990.00 | 1,950.00 | 1,990.00 | 229,100 | 0 |
| 22-Apr-2025 | 1,975.00 | 1,980.00 | 1,950.00 | 1,980.00 | 20,100 | 0 |
| 21-Apr-2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 109,100 | 0 |
| 17-Apr-2025 | 1,975.00 | 1,975.00 | 1,955.00 | 1,975.00 | 137,000 | 0 |
| 16-Apr-2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 117,900 | 0 |
| 15-Apr-2025 | 2,000.00 | 2,000.00 | 1,925.00 | 1,975.00 | 132,200 | 0 |
| 14-Apr-2025 | 1,935.00 | 1,940.00 | 1,930.00 | 1,940.00 | 82,600 | 0 |
| 11-Apr-2025 | 1,935.00 | 1,935.00 | 1,910.00 | 1,935.00 | 109,700 | 0 |
| 10-Apr-2025 | 1,905.00 | 1,935.00 | 1,900.00 | 1,935.00 | 125,100 | 0 |
| 09-Apr-2025 | 1,855.00 | 1,900.00 | 1,820.00 | 1,900.00 | 159,000 | 0 |
| 08-Apr-2025 | 1,895.00 | 1,895.00 | 1,720.00 | 1,820.00 | 713,100 | 0 |
| 27-Mar-2025 | 1,980.00 | 1,990.00 | 1,975.00 | 1,990.00 | 57,000 | 0 |
| 26-Mar-2025 | 1,965.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,298,800 | 0 |
| 25-Mar-2025 | 1,965.00 | 1,965.00 | 1,950.00 | 1,965.00 | 275,000 | 0 |
| 24-Mar-2025 | 1,970.00 | 1,980.00 | 1,945.00 | 1,965.00 | 599,900 | 0 |
| 21-Mar-2025 | 2,050.00 | 2,050.00 | 1,955.00 | 1,965.00 | 3,051,500 | 0 |
| 20-Mar-2025 | 2,050.00 | 2,070.00 | 1,990.00 | 2,050.00 | 1,546,400 | 0 |
| 19-Mar-2025 | 2,070.00 | 2,070.00 | 2,040.00 | 2,050.00 | 960,400 | 0 |
| 18-Mar-2025 | 2,070.00 | 2,070.00 | 2,010.00 | 2,030.00 | 887,700 | 0 |
| 17-Mar-2025 | 2,110.00 | 2,110.00 | 1,995.00 | 2,070.00 | 2,404,100 | 0 |
| 14-Mar-2025 | 2,150.00 | 2,150.00 | 2,090.00 | 2,110.00 | 745,800 | 0 |
| 13-Mar-2025 | 2,150.00 | 2,160.00 | 2,140.00 | 2,160.00 | 528,700 | 0 |
| 12-Mar-2025 | 2,180.00 | 2,190.00 | 2,150.00 | 2,150.00 | 726,700 | 0 |
| 11-Mar-2025 | 2,200.00 | 2,220.00 | 2,130.00 | 2,180.00 | 1,003,600 | 0 |
| 10-Mar-2025 | 2,210.00 | 2,210.00 | 2,190.00 | 2,200.00 | 196,500 | 0 |
| 07-Mar-2025 | 2,190.00 | 2,220.00 | 2,190.00 | 2,210.00 | 578,200 | 0 |
| 06-Mar-2025 | 2,190.00 | 2,190.00 | 2,150.00 | 2,190.00 | 1,151,200 | 0 |
| 05-Mar-2025 | 2,190.00 | 2,190.00 | 2,160.00 | 2,190.00 | 655,700 | 0 |
| 04-Mar-2025 | 2,200.00 | 2,200.00 | 2,160.00 | 2,180.00 | 733,400 | 0 |
| 03-Mar-2025 | 2,160.00 | 2,200.00 | 2,150.00 | 2,200.00 | 534,600 | 0 |
| 28-Feb-2025 | 2,180.00 | 2,190.00 | 2,100.00 | 2,160.00 | 1,163,200 | 0 |
| 27-Feb-2025 | 2,210.00 | 2,210.00 | 2,170.00 | 2,190.00 | 993,600 | 0 |
| 26-Feb-2025 | 2,200.00 | 2,240.00 | 2,190.00 | 2,210.00 | 355,700 | 0 |
| 25-Feb-2025 | 2,210.00 | 2,210.00 | 2,150.00 | 2,200.00 | 476,800 | 0 |
| 24-Feb-2025 | 2,240.00 | 2,240.00 | 2,160.00 | 2,210.00 | 930,400 | 0 |
| 21-Feb-2025 | 2,190.00 | 2,240.00 | 2,180.00 | 2,240.00 | 292,200 | 0 |
| 20-Feb-2025 | 2,220.00 | 2,220.00 | 2,160.00 | 2,190.00 | 2,742,600 | 0 |
| 19-Feb-2025 | 2,240.00 | 2,240.00 | 2,210.00 | 2,220.00 | 469,600 | 0 |
| 18-Feb-2025 | 2,220.00 | 2,260.00 | 2,210.00 | 2,240.00 | 1,228,200 | 0 |
| 17-Feb-2025 | 2,210.00 | 2,240.00 | 2,200.00 | 2,220.00 | 709,000 | 0 |
| 14-Feb-2025 | 2,200.00 | 2,210.00 | 2,190.00 | 2,210.00 | 612,400 | 0 |
| 13-Feb-2025 | 2,210.00 | 2,250.00 | 2,150.00 | 2,200.00 | 1,201,000 | 0 |
| 12-Feb-2025 | 2,190.00 | 2,200.00 | 2,170.00 | 2,200.00 | 811,500 | 0 |
| 11-Feb-2025 | 2,180.00 | 2,200.00 | 2,170.00 | 2,190.00 | 1,451,300 | 0 |
| 10-Feb-2025 | 2,110.00 | 2,180.00 | 2,110.00 | 2,180.00 | 1,571,300 | 0 |
| 07-Feb-2025 | 2,090.00 | 2,110.00 | 2,060.00 | 2,110.00 | 948,200 | 0 |
| 06-Feb-2025 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 883,100 | 0 |
| 05-Feb-2025 | 2,100.00 | 2,100.00 | 1,870.00 | 2,090.00 | 2,108,100 | 0 |
| 04-Feb-2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,326,200 | 0 |
| 03-Feb-2025 | 2,070.00 | 2,120.00 | 2,050.00 | 2,080.00 | 1,820,600 | 0 |
| 31-Jan-2025 | 2,030.00 | 2,070.00 | 2,010.00 | 2,070.00 | 377,200 | 0 |
| 30-Jan-2025 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 305,500 | 0 |
| 24-Jan-2025 | 2,050.00 | 2,050.00 | 1,985.00 | 2,000.00 | 2,950,000 | 0 |
| 23-Jan-2025 | 2,080.00 | 2,080.00 | 2,020.00 | 2,050.00 | 1,349,100 | 0 |
| 22-Jan-2025 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 1,044,600 | 0 |
| 21-Jan-2025 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 748,500 | 0 |
| 20-Jan-2025 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 343,700 | 0 |
| 17-Jan-2025 | 2,070.00 | 2,090.00 | 2,050.00 | 2,080.00 | 1,637,200 | 0 |
| 16-Jan-2025 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 1,956,700 | 0 |
| 15-Jan-2025 | 2,040.00 | 2,080.00 | 2,000.00 | 2,070.00 | 2,057,500 | 0 |
| 14-Jan-2025 | 2,030.00 | 2,030.00 | 1,995.00 | 2,030.00 | 1,328,500 | 0 |
| 13-Jan-2025 | 2,030.00 | 2,030.00 | 2,010.00 | 2,030.00 | 556,300 | 0 |
| 10-Jan-2025 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 1,133,400 | 0 |
| 09-Jan-2025 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 987,800 | 0 |
| 08-Jan-2025 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 397,200 | 0 |
| 07-Jan-2025 | 2,070.00 | 2,080.00 | 2,000.00 | 2,080.00 | 208,600 | 0 |
| 06-Jan-2025 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 185,000 | 0 |
| 03-Jan-2025 | 2,100.00 | 2,100.00 | 2,050.00 | 2,070.00 | 583,900 | 0 |
| 02-Jan-2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,100.00 | 1,131,500 | 0 |
| 30-Dec-2024 | 2,150.00 | 2,150.00 | 1,995.00 | 2,100.00 | 3,296,000 | 0 |
| 27-Dec-2024 | 1,970.00 | 2,150.00 | 1,955.00 | 2,150.00 | 4,421,800 | 0 |
| 24-Dec-2024 | 1,910.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,795,700 | 0 |
| 23-Dec-2024 | 1,910.00 | 1,910.00 | 1,870.00 | 1,910.00 | 4,258,500 | 0 |
| 20-Dec-2024 | 1,960.00 | 1,960.00 | 1,900.00 | 1,900.00 | 8,966,600 | 0 |
| 19-Dec-2024 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 3,725,700 | 0 |
| 18-Dec-2024 | 1,980.00 | 1,980.00 | 1,935.00 | 1,975.00 | 2,224,800 | 0 |
| 17-Dec-2024 | 1,980.00 | 1,980.00 | 1,940.00 | 1,980.00 | 4,747,400 | 0 |
| 16-Dec-2024 | 1,985.00 | 1,985.00 | 1,940.00 | 1,980.00 | 3,412,800 | 0 |
| 13-Dec-2024 | 1,940.00 | 1,985.00 | 1,910.00 | 1,985.00 | 4,168,800 | 0 |
| 12-Dec-2024 | 1,940.00 | 1,940.00 | 1,830.00 | 1,940.00 | 4,582,500 | 0 |
| 11-Dec-2024 | 1,960.00 | 1,960.00 | 1,935.00 | 1,955.00 | 750,800 | 0 |
| 10-Dec-2024 | 1,950.00 | 1,955.00 | 1,935.00 | 1,955.00 | 514,700 | 0 |
| 09-Dec-2024 | 1,940.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,664,200 | 0 |
| 06-Dec-2024 | 1,930.00 | 1,945.00 | 1,930.00 | 1,940.00 | 638,900 | 0 |
| 05-Dec-2024 | 1,945.00 | 1,950.00 | 1,910.00 | 1,930.00 | 1,909,600 | 0 |
| 04-Dec-2024 | 1,935.00 | 1,945.00 | 1,910.00 | 1,945.00 | 984,700 | 0 |
| 03-Dec-2024 | 1,970.00 | 1,970.00 | 1,900.00 | 1,940.00 | 1,402,400 | 0 |
| 02-Dec-2024 | 1,975.00 | 1,975.00 | 1,940.00 | 1,970.00 | 1,853,900 | 0 |
| 29-Nov-2024 | 1,960.00 | 1,970.00 | 1,925.00 | 1,970.00 | 3,742,100 | 0 |
| 28-Nov-2024 | 1,975.00 | 1,975.00 | 1,915.00 | 1,960.00 | 1,621,500 | 0 |
| 26-Nov-2024 | 1,905.00 | 1,975.00 | 1,900.00 | 1,975.00 | 222,500 | 0 |
| 25-Nov-2024 | 1,950.00 | 1,950.00 | 1,900.00 | 1,905.00 | 3,343,600 | 0 |