| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,120.00 | 1,205.00 | 1,115.00 | 1,195.00 | 105,718,500 | 0 |
| 05-May-2025 | 1,100.00 | 1,120.00 | 1,080.00 | 1,110.00 | 36,933,500 | 0 |
| 02-May-2025 | 1,195.00 | 1,200.00 | 1,100.00 | 1,105.00 | 75,597,800 | 0 |
| 30-Apr-2025 | 1,170.00 | 1,215.00 | 1,145.00 | 1,190.00 | 48,407,100 | 0 |
| 29-Apr-2025 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 18,670,200 | 0 |
| 28-Apr-2025 | 1,155.00 | 1,180.00 | 1,135.00 | 1,175.00 | 44,500,200 | 0 |
| 25-Apr-2025 | 1,080.00 | 1,170.00 | 1,060.00 | 1,135.00 | 55,092,100 | 0 |
| 24-Apr-2025 | 1,045.00 | 1,075.00 | 1,040.00 | 1,065.00 | 21,759,100 | 0 |
| 23-Apr-2025 | 1,090.00 | 1,095.00 | 1,025.00 | 1,035.00 | 26,004,600 | 0 |
| 22-Apr-2025 | 1,045.00 | 1,080.00 | 1,030.00 | 1,070.00 | 30,093,200 | 0 |
| 21-Apr-2025 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 15,940,000 | 0 |
| 17-Apr-2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,010.00 | 10,558,300 | 0 |
| 16-Apr-2025 | 1,015.00 | 1,040.00 | 1,005.00 | 1,015.00 | 20,666,100 | 0 |
| 15-Apr-2025 | 1,030.00 | 1,060.00 | 1,015.00 | 1,015.00 | 37,898,600 | 0 |
| 14-Apr-2025 | 970.00 | 1,025.00 | 970.00 | 1,020.00 | 24,712,200 | 0 |
| 11-Apr-2025 | 930.00 | 990.00 | 925.00 | 960.00 | 28,874,700 | 0 |
| 10-Apr-2025 | 955.00 | 980.00 | 930.00 | 930.00 | 49,444,000 | 0 |
| 09-Apr-2025 | 835.00 | 925.00 | 835.00 | 915.00 | 44,854,100 | 0 |
| 08-Apr-2025 | 850.00 | 875.00 | 825.00 | 840.00 | 24,496,000 | 0 |
| 27-Mar-2025 | 965.00 | 970.00 | 935.00 | 960.00 | 10,898,200 | 0 |
| 26-Mar-2025 | 905.00 | 965.00 | 900.00 | 965.00 | 24,322,200 | 0 |
| 25-Mar-2025 | 895.00 | 905.00 | 855.00 | 890.00 | 12,804,300 | 0 |
| 24-Mar-2025 | 905.00 | 910.00 | 850.00 | 885.00 | 16,097,600 | 0 |
| 21-Mar-2025 | 950.00 | 950.00 | 895.00 | 905.00 | 11,658,600 | 0 |
| 20-Mar-2025 | 970.00 | 975.00 | 935.00 | 940.00 | 16,743,900 | 0 |
| 19-Mar-2025 | 975.00 | 980.00 | 955.00 | 965.00 | 11,331,000 | 0 |
| 18-Mar-2025 | 1,015.00 | 1,020.00 | 920.00 | 975.00 | 28,468,800 | 0 |
| 17-Mar-2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,010.00 | 17,159,200 | 0 |
| 14-Mar-2025 | 1,020.00 | 1,060.00 | 1,020.00 | 1,030.00 | 49,180,400 | 0 |
| 13-Mar-2025 | 980.00 | 985.00 | 960.00 | 970.00 | 8,468,300 | 0 |
| 12-Mar-2025 | 985.00 | 1,000.00 | 975.00 | 975.00 | 12,503,500 | 0 |
| 11-Mar-2025 | 975.00 | 990.00 | 955.00 | 980.00 | 9,875,000 | 0 |
| 10-Mar-2025 | 1,025.00 | 1,030.00 | 985.00 | 985.00 | 10,435,200 | 0 |
| 07-Mar-2025 | 985.00 | 1,035.00 | 975.00 | 1,015.00 | 22,705,200 | 0 |
| 06-Mar-2025 | 965.00 | 985.00 | 960.00 | 965.00 | 8,458,400 | 0 |
| 05-Mar-2025 | 915.00 | 965.00 | 915.00 | 955.00 | 15,125,400 | 0 |
| 04-Mar-2025 | 965.00 | 970.00 | 895.00 | 905.00 | 20,489,000 | 0 |
| 03-Mar-2025 | 890.00 | 980.00 | 885.00 | 965.00 | 20,156,800 | 0 |
| 28-Feb-2025 | 955.00 | 955.00 | 880.00 | 880.00 | 26,216,500 | 0 |
| 27-Feb-2025 | 1,005.00 | 1,005.00 | 955.00 | 960.00 | 18,210,800 | 0 |
| 26-Feb-2025 | 990.00 | 1,005.00 | 970.00 | 1,000.00 | 12,065,900 | 0 |
| 25-Feb-2025 | 1,045.00 | 1,045.00 | 990.00 | 990.00 | 23,020,900 | 0 |
| 24-Feb-2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,045.00 | 17,184,500 | 0 |
| 21-Feb-2025 | 1,060.00 | 1,070.00 | 1,025.00 | 1,030.00 | 18,722,800 | 0 |
| 20-Feb-2025 | 1,025.00 | 1,055.00 | 1,015.00 | 1,040.00 | 22,832,800 | 0 |
| 19-Feb-2025 | 1,050.00 | 1,060.00 | 1,020.00 | 1,020.00 | 13,115,700 | 0 |
| 18-Feb-2025 | 1,055.00 | 1,060.00 | 1,035.00 | 1,040.00 | 16,716,500 | 0 |
| 17-Feb-2025 | 1,035.00 | 1,065.00 | 1,035.00 | 1,045.00 | 27,331,700 | 0 |
| 14-Feb-2025 | 1,000.00 | 1,040.00 | 995.00 | 1,015.00 | 29,259,600 | 0 |
| 13-Feb-2025 | 965.00 | 990.00 | 960.00 | 990.00 | 16,124,400 | 0 |
| 12-Feb-2025 | 930.00 | 975.00 | 930.00 | 960.00 | 26,219,100 | 0 |
| 11-Feb-2025 | 980.00 | 990.00 | 930.00 | 930.00 | 22,986,500 | 0 |
| 10-Feb-2025 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 18,351,600 | 0 |
| 07-Feb-2025 | 990.00 | 1,000.00 | 960.00 | 985.00 | 23,929,400 | 0 |
| 06-Feb-2025 | 990.00 | 1,010.00 | 960.00 | 980.00 | 23,638,800 | 0 |
| 05-Feb-2025 | 970.00 | 990.00 | 955.00 | 975.00 | 23,777,600 | 0 |
| 04-Feb-2025 | 975.00 | 980.00 | 955.00 | 960.00 | 19,924,300 | 0 |
| 03-Feb-2025 | 1,010.00 | 1,015.00 | 950.00 | 955.00 | 27,915,600 | 0 |
| 31-Jan-2025 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 22,293,200 | 0 |
| 30-Jan-2025 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 21,976,900 | 0 |
| 24-Jan-2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 8,186,700 | 0 |
| 23-Jan-2025 | 1,075.00 | 1,090.00 | 1,040.00 | 1,050.00 | 19,438,500 | 0 |
| 22-Jan-2025 | 1,075.00 | 1,105.00 | 1,075.00 | 1,075.00 | 23,166,700 | 0 |
| 21-Jan-2025 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 19,124,100 | 0 |
| 20-Jan-2025 | 1,085.00 | 1,110.00 | 1,070.00 | 1,075.00 | 13,463,400 | 0 |
| 17-Jan-2025 | 1,070.00 | 1,085.00 | 1,045.00 | 1,075.00 | 17,767,800 | 0 |
| 16-Jan-2025 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 18,244,300 | 0 |
| 15-Jan-2025 | 1,120.00 | 1,125.00 | 1,075.00 | 1,080.00 | 28,328,400 | 0 |
| 14-Jan-2025 | 1,085.00 | 1,125.00 | 1,055.00 | 1,120.00 | 42,689,400 | 0 |
| 13-Jan-2025 | 1,030.00 | 1,090.00 | 1,010.00 | 1,070.00 | 57,062,100 | 0 |
| 10-Jan-2025 | 1,000.00 | 1,035.00 | 995.00 | 1,030.00 | 26,688,100 | 0 |
| 09-Jan-2025 | 1,015.00 | 1,030.00 | 995.00 | 995.00 | 20,559,000 | 0 |
| 08-Jan-2025 | 1,015.00 | 1,025.00 | 990.00 | 1,005.00 | 28,704,200 | 0 |
| 07-Jan-2025 | 1,025.00 | 1,050.00 | 1,000.00 | 1,010.00 | 18,623,800 | 0 |
| 06-Jan-2025 | 1,065.00 | 1,075.00 | 1,025.00 | 1,025.00 | 15,781,700 | 0 |
| 03-Jan-2025 | 1,075.00 | 1,095.00 | 1,050.00 | 1,055.00 | 16,890,200 | 0 |
| 02-Jan-2025 | 1,075.00 | 1,100.00 | 1,060.00 | 1,085.00 | 19,351,600 | 0 |
| 30-Dec-2024 | 1,040.00 | 1,090.00 | 1,020.00 | 1,070.00 | 22,489,500 | 0 |
| 27-Dec-2024 | 1,065.00 | 1,100.00 | 1,020.00 | 1,030.00 | 28,783,200 | 0 |
| 24-Dec-2024 | 1,010.00 | 1,090.00 | 1,005.00 | 1,060.00 | 24,266,700 | 0 |
| 23-Dec-2024 | 1,040.00 | 1,045.00 | 995.00 | 1,005.00 | 15,731,900 | 0 |
| 20-Dec-2024 | 1,060.00 | 1,075.00 | 1,010.00 | 1,020.00 | 24,672,100 | 0 |
| 19-Dec-2024 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 20,846,400 | 0 |
| 18-Dec-2024 | 1,085.00 | 1,130.00 | 1,055.00 | 1,115.00 | 23,049,400 | 0 |
| 17-Dec-2024 | 1,120.00 | 1,150.00 | 1,075.00 | 1,080.00 | 15,557,400 | 0 |
| 16-Dec-2024 | 1,175.00 | 1,175.00 | 1,115.00 | 1,115.00 | 12,229,400 | 0 |
| 13-Dec-2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 10,292,500 | 0 |
| 12-Dec-2024 | 1,220.00 | 1,220.00 | 1,180.00 | 1,205.00 | 15,190,500 | 0 |
| 11-Dec-2024 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 26,205,200 | 0 |
| 10-Dec-2024 | 1,175.00 | 1,230.00 | 1,175.00 | 1,205.00 | 39,695,600 | 0 |
| 09-Dec-2024 | 1,170.00 | 1,190.00 | 1,155.00 | 1,160.00 | 21,737,900 | 0 |
| 06-Dec-2024 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 27,704,000 | 0 |
| 05-Dec-2024 | 1,200.00 | 1,200.00 | 1,130.00 | 1,145.00 | 24,370,700 | 0 |
| 04-Dec-2024 | 1,075.00 | 1,195.00 | 1,065.00 | 1,180.00 | 78,057,900 | 0 |
| 03-Dec-2024 | 1,050.00 | 1,095.00 | 1,050.00 | 1,075.00 | 45,884,100 | 0 |
| 02-Dec-2024 | 1,130.00 | 1,140.00 | 1,040.00 | 1,045.00 | 53,766,200 | 0 |
| 29-Nov-2024 | 1,120.00 | 1,140.00 | 1,105.00 | 1,125.00 | 26,298,500 | 0 |
| 28-Nov-2024 | 1,200.00 | 1,200.00 | 1,115.00 | 1,120.00 | 24,809,800 | 0 |
| 26-Nov-2024 | 1,215.00 | 1,225.00 | 1,160.00 | 1,165.00 | 44,048,900 | 0 |
| 25-Nov-2024 | 1,215.00 | 1,230.00 | 1,200.00 | 1,215.00 | 27,543,600 | 0 |