| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,500.00 | 2,600.00 | 2,390.00 | 2,530.00 | 38,500 | 0 |
| 05-May-2025 | 2,490.00 | 2,540.00 | 2,320.00 | 2,490.00 | 37,700 | 0 |
| 02-May-2025 | 2,470.00 | 2,600.00 | 2,020.00 | 2,490.00 | 303,300 | 0 |
| 30-Apr-2025 | 1,870.00 | 2,250.00 | 1,860.00 | 2,250.00 | 214,700 | 0 |
| 29-Apr-2025 | 1,780.00 | 1,835.00 | 1,780.00 | 1,805.00 | 3,100 | 0 |
| 28-Apr-2025 | 1,840.00 | 1,840.00 | 1,780.00 | 1,780.00 | 1,400 | 0 |
| 25-Apr-2025 | 1,710.00 | 1,845.00 | 1,710.00 | 1,845.00 | 16,700 | 0 |
| 24-Apr-2025 | 1,765.00 | 1,765.00 | 1,685.00 | 1,710.00 | 11,400 | 0 |
| 23-Apr-2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,765.00 | 5,000 | 0 |
| 22-Apr-2025 | 1,735.00 | 1,945.00 | 1,615.00 | 1,700.00 | 10,100 | 0 |
| 21-Apr-2025 | 1,880.00 | 1,880.00 | 1,675.00 | 1,735.00 | 12,300 | 0 |
| 17-Apr-2025 | 1,815.00 | 1,965.00 | 1,680.00 | 1,870.00 | 7,700 | 0 |
| 16-Apr-2025 | 2,000.00 | 2,000.00 | 1,815.00 | 1,815.00 | 1,800 | 0 |
| 15-Apr-2025 | 1,860.00 | 2,060.00 | 1,810.00 | 1,820.00 | 11,100 | 0 |
| 14-Apr-2025 | 1,825.00 | 2,100.00 | 1,825.00 | 1,845.00 | 4,100 | 0 |
| 11-Apr-2025 | 1,525.00 | 1,905.00 | 1,525.00 | 1,815.00 | 51,900 | 0 |
| 10-Apr-2025 | 1,600.00 | 1,600.00 | 1,520.00 | 1,525.00 | 13,600 | 0 |
| 09-Apr-2025 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 7,700 | 0 |
| 08-Apr-2025 | 1,650.00 | 1,650.00 | 1,560.00 | 1,560.00 | 2,800 | 0 |
| 27-Mar-2025 | 1,660.00 | 1,945.00 | 1,660.00 | 1,690.00 | 6,900 | 0 |
| 26-Mar-2025 | 1,690.00 | 1,690.00 | 1,655.00 | 1,690.00 | 16,400 | 0 |
| 25-Mar-2025 | 1,710.00 | 1,940.00 | 1,690.00 | 1,690.00 | 2,900 | 0 |
| 24-Mar-2025 | 1,750.00 | 1,750.00 | 1,685.00 | 1,705.00 | 6,800 | 0 |
| 21-Mar-2025 | 1,750.00 | 2,110.00 | 1,750.00 | 1,770.00 | 7,500 | 0 |
| 20-Mar-2025 | 1,840.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,500 | 0 |
| 19-Mar-2025 | 1,825.00 | 1,880.00 | 1,750.00 | 1,845.00 | 1,300 | 0 |
| 18-Mar-2025 | 1,895.00 | 2,190.00 | 1,725.00 | 1,825.00 | 28,700 | 0 |
| 17-Mar-2025 | 1,830.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,000 | 0 |
| 14-Mar-2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0 | 0 |
| 13-Mar-2025 | 1,855.00 | 1,855.00 | 1,830.00 | 1,830.00 | 500 | 0 |
| 12-Mar-2025 | 1,900.00 | 2,250.00 | 1,830.00 | 1,830.00 | 8,700 | 0 |
| 11-Mar-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 | 0 |
| 10-Mar-2025 | 1,950.00 | 1,950.00 | 1,800.00 | 1,800.00 | 200 | 0 |
| 07-Mar-2025 | 1,885.00 | 1,885.00 | 1,870.00 | 1,870.00 | 700 | 0 |
| 06-Mar-2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 200 | 0 |
| 05-Mar-2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 200 | 0 |
| 04-Mar-2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 | 0 |
| 03-Mar-2025 | 1,770.00 | 1,770.00 | 1,735.00 | 1,740.00 | 5,100 | 0 |
| 28-Feb-2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 53,100 | 0 |
| 27-Feb-2025 | 1,805.00 | 1,830.00 | 1,805.00 | 1,825.00 | 10,100 | 0 |
| 26-Feb-2025 | 1,930.00 | 1,930.00 | 1,810.00 | 1,810.00 | 7,800 | 0 |
| 25-Feb-2025 | 1,855.00 | 1,950.00 | 1,855.00 | 1,950.00 | 2,000 | 0 |
| 24-Feb-2025 | 1,905.00 | 1,905.00 | 1,850.00 | 1,855.00 | 13,800 | 0 |
| 21-Feb-2025 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 400 | 0 |
| 20-Feb-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 | 0 |
| 19-Feb-2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 100 | 0 |
| 18-Feb-2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 100 | 0 |
| 17-Feb-2025 | 1,960.00 | 1,960.00 | 1,905.00 | 1,905.00 | 600 | 0 |
| 14-Feb-2025 | 1,930.00 | 1,960.00 | 1,905.00 | 1,960.00 | 300 | 0 |
| 13-Feb-2025 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 200 | 0 |
| 12-Feb-2025 | 1,900.00 | 1,960.00 | 1,900.00 | 1,960.00 | 400 | 0 |
| 11-Feb-2025 | 1,900.00 | 1,900.00 | 1,860.00 | 1,900.00 | 3,200 | 0 |
| 10-Feb-2025 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 2,400 | 0 |
| 07-Feb-2025 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0 | 0 |
| 06-Feb-2025 | 2,000.00 | 2,000.00 | 1,955.00 | 1,985.00 | 800 | 0 |
| 05-Feb-2025 | 2,000.00 | 2,080.00 | 1,970.00 | 2,080.00 | 7,100 | 0 |
| 04-Feb-2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 500 | 0 |
| 03-Feb-2025 | 2,080.00 | 2,180.00 | 2,080.00 | 2,140.00 | 2,500 | 0 |
| 31-Jan-2025 | 1,970.00 | 2,060.00 | 1,970.00 | 2,060.00 | 500 | 0 |
| 30-Jan-2025 | 2,050.00 | 2,070.00 | 1,975.00 | 1,975.00 | 1,400 | 0 |
| 24-Jan-2025 | 2,060.00 | 2,100.00 | 2,030.00 | 2,050.00 | 1,200 | 0 |
| 23-Jan-2025 | 1,995.00 | 2,060.00 | 1,995.00 | 2,010.00 | 1,800 | 0 |
| 22-Jan-2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 | 0 |
| 21-Jan-2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 400 | 0 |
| 20-Jan-2025 | 2,090.00 | 2,090.00 | 2,010.00 | 2,010.00 | 500 | 0 |
| 17-Jan-2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 | 0 |
| 16-Jan-2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 100 | 0 |
| 15-Jan-2025 | 2,080.00 | 2,080.00 | 1,990.00 | 2,070.00 | 9,700 | 0 |
| 14-Jan-2025 | 2,020.00 | 2,130.00 | 2,020.00 | 2,090.00 | 800 | 0 |
| 13-Jan-2025 | 2,100.00 | 2,160.00 | 1,975.00 | 1,980.00 | 40,800 | 0 |
| 10-Jan-2025 | 1,985.00 | 2,070.00 | 1,975.00 | 2,070.00 | 900 | 0 |
| 09-Jan-2025 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 200 | 0 |
| 08-Jan-2025 | 1,980.00 | 1,980.00 | 1,935.00 | 1,980.00 | 14,600 | 0 |
| 07-Jan-2025 | 2,030.00 | 2,030.00 | 1,935.00 | 2,030.00 | 400,500 | 0 |
| 06-Jan-2025 | 2,110.00 | 2,170.00 | 2,030.00 | 2,030.00 | 14,500 | 0 |
| 03-Jan-2025 | 2,160.00 | 2,160.00 | 2,100.00 | 2,110.00 | 3,500 | 0 |
| 02-Jan-2025 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 500 | 0 |
| 30-Dec-2024 | 2,200.00 | 2,200.00 | 2,150.00 | 2,170.00 | 4,700 | 0 |
| 27-Dec-2024 | 2,110.00 | 2,180.00 | 2,110.00 | 2,180.00 | 5,100 | 0 |
| 24-Dec-2024 | 2,050.00 | 2,120.00 | 2,050.00 | 2,100.00 | 10,200 | 0 |
| 23-Dec-2024 | 2,200.00 | 2,200.00 | 2,110.00 | 2,200.00 | 800 | 0 |
| 20-Dec-2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 100 | 0 |
| 19-Dec-2024 | 2,140.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,300 | 0 |
| 18-Dec-2024 | 2,150.00 | 2,150.00 | 2,140.00 | 2,150.00 | 2,900 | 0 |
| 17-Dec-2024 | 2,160.00 | 2,190.00 | 2,150.00 | 2,190.00 | 1,400 | 0 |
| 16-Dec-2024 | 2,170.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,100 | 0 |
| 13-Dec-2024 | 2,200.00 | 2,390.00 | 2,160.00 | 2,170.00 | 55,900 | 0 |
| 12-Dec-2024 | 2,350.00 | 2,390.00 | 2,170.00 | 2,190.00 | 178,900 | 0 |
| 11-Dec-2024 | 2,310.00 | 2,390.00 | 2,190.00 | 2,250.00 | 182,900 | 0 |
| 10-Dec-2024 | 2,160.00 | 2,290.00 | 2,160.00 | 2,190.00 | 26,500 | 0 |
| 09-Dec-2024 | 2,170.00 | 2,320.00 | 2,170.00 | 2,210.00 | 31,700 | 0 |
| 06-Dec-2024 | 2,170.00 | 2,470.00 | 2,170.00 | 2,180.00 | 11,400 | 0 |
| 05-Dec-2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0 | 0 |
| 04-Dec-2024 | 2,170.00 | 2,350.00 | 2,160.00 | 2,190.00 | 44,400 | 0 |
| 03-Dec-2024 | 2,140.00 | 2,170.00 | 2,140.00 | 2,170.00 | 500 | 0 |
| 02-Dec-2024 | 2,150.00 | 2,260.00 | 2,150.00 | 2,260.00 | 200 | 0 |
| 29-Nov-2024 | 2,170.00 | 2,350.00 | 2,150.00 | 2,230.00 | 5,600 | 0 |
| 28-Nov-2024 | 2,200.00 | 2,340.00 | 2,200.00 | 2,290.00 | 2,000 | 0 |
| 26-Nov-2024 | 2,150.00 | 2,410.00 | 2,150.00 | 2,300.00 | 8,200 | 0 |
| 25-Nov-2024 | 2,160.00 | 2,280.00 | 2,150.00 | 2,210.00 | 35,600 | 0 |