| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 510.00 | 535.00 | 500.00 | 505.00 | 53,200 | 0 |
| 05-May-2025 | 525.00 | 540.00 | 505.00 | 510.00 | 94,500 | 0 |
| 02-May-2025 | 535.00 | 565.00 | 510.00 | 520.00 | 168,100 | 0 |
| 30-Apr-2025 | 530.00 | 560.00 | 520.00 | 535.00 | 119,400 | 0 |
| 29-Apr-2025 | 580.00 | 580.00 | 535.00 | 540.00 | 159,900 | 0 |
| 28-Apr-2025 | 595.00 | 595.00 | 535.00 | 550.00 | 140,000 | 0 |
| 25-Apr-2025 | 505.00 | 605.00 | 505.00 | 555.00 | 1,223,200 | 0 |
| 24-Apr-2025 | 515.00 | 515.00 | 494.00 | 505.00 | 87,300 | 0 |
| 23-Apr-2025 | 520.00 | 540.00 | 500.00 | 520.00 | 69,700 | 0 |
| 22-Apr-2025 | 492.00 | 515.00 | 492.00 | 515.00 | 87,800 | 0 |
| 21-Apr-2025 | 492.00 | 505.00 | 490.00 | 496.00 | 45,600 | 0 |
| 17-Apr-2025 | 498.00 | 510.00 | 472.00 | 492.00 | 169,900 | 0 |
| 16-Apr-2025 | 545.00 | 545.00 | 478.00 | 496.00 | 151,500 | 0 |
| 15-Apr-2025 | 472.00 | 530.00 | 468.00 | 484.00 | 390,700 | 0 |
| 14-Apr-2025 | 505.00 | 505.00 | 468.00 | 474.00 | 471,700 | 0 |
| 11-Apr-2025 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 10-Apr-2025 | 540.00 | 580.00 | 482.00 | 505.00 | 885,700 | 0 |
| 09-Apr-2025 | 590.00 | 590.00 | 480.00 | 515.00 | 533,500 | 0 |
| 08-Apr-2025 | 490.00 | 610.00 | 476.00 | 555.00 | 559,900 | 0 |
| 27-Mar-2025 | 645.00 | 650.00 | 545.00 | 560.00 | 2,354,700 | 0 |
| 26-Mar-2025 | 695.00 | 905.00 | 645.00 | 645.00 | 1,953,100 | 0 |
| 25-Mar-2025 | 1,140.00 | 1,140.00 | 855.00 | 855.00 | 2,436,600 | 0 |
| 24-Mar-2025 | 1,350.00 | 1,350.00 | 995.00 | 1,140.00 | 4,607,300 | 0 |
| 21-Mar-2025 | 1,370.00 | 1,370.00 | 1,255.00 | 1,325.00 | 2,074,100 | 0 |
| 20-Mar-2025 | 1,330.00 | 1,600.00 | 1,180.00 | 1,330.00 | 3,490,600 | 0 |
| 19-Mar-2025 | 1,395.00 | 1,395.00 | 1,280.00 | 1,315.00 | 1,039,300 | 0 |
| 18-Mar-2025 | 1,400.00 | 1,400.00 | 1,225.00 | 1,330.00 | 1,618,000 | 0 |
| 17-Mar-2025 | 1,400.00 | 1,500.00 | 1,275.00 | 1,350.00 | 4,347,700 | 0 |
| 14-Mar-2025 | 1,325.00 | 1,340.00 | 1,060.00 | 1,330.00 | 2,202,700 | 0 |
| 13-Mar-2025 | 1,315.00 | 1,485.00 | 1,290.00 | 1,325.00 | 4,442,600 | 0 |
| 12-Mar-2025 | 1,430.00 | 1,460.00 | 1,235.00 | 1,315.00 | 2,976,300 | 0 |
| 11-Mar-2025 | 1,390.00 | 1,570.00 | 1,370.00 | 1,405.00 | 4,404,200 | 0 |
| 10-Mar-2025 | 1,380.00 | 1,400.00 | 1,285.00 | 1,365.00 | 1,059,500 | 0 |
| 07-Mar-2025 | 1,400.00 | 1,400.00 | 1,255.00 | 1,350.00 | 979,000 | 0 |
| 06-Mar-2025 | 1,320.00 | 1,400.00 | 1,180.00 | 1,275.00 | 2,625,200 | 0 |
| 05-Mar-2025 | 1,245.00 | 1,325.00 | 1,200.00 | 1,260.00 | 105,500 | 0 |
| 04-Mar-2025 | 1,285.00 | 1,285.00 | 1,150.00 | 1,235.00 | 1,794,100 | 0 |
| 03-Mar-2025 | 1,120.00 | 1,325.00 | 840.00 | 1,235.00 | 3,832,900 | 0 |
| 28-Feb-2025 | 1,465.00 | 1,520.00 | 1,120.00 | 1,120.00 | 4,812,400 | 0 |
| 27-Feb-2025 | 1,575.00 | 1,575.00 | 1,405.00 | 1,490.00 | 1,599,300 | 0 |
| 26-Feb-2025 | 1,595.00 | 1,600.00 | 1,495.00 | 1,550.00 | 1,641,300 | 0 |
| 25-Feb-2025 | 1,395.00 | 1,600.00 | 1,365.00 | 1,565.00 | 549,200 | 0 |
| 24-Feb-2025 | 1,395.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,505,100 | 0 |
| 21-Feb-2025 | 1,225.00 | 1,480.00 | 1,190.00 | 1,345.00 | 220,200 | 0 |
| 20-Feb-2025 | 1,085.00 | 1,340.00 | 1,060.00 | 1,185.00 | 1,698,200 | 0 |
| 19-Feb-2025 | 1,085.00 | 1,085.00 | 1,040.00 | 1,075.00 | 378,300 | 0 |
| 18-Feb-2025 | 1,085.00 | 1,085.00 | 1,005.00 | 1,075.00 | 203,800 | 0 |
| 17-Feb-2025 | 1,085.00 | 1,085.00 | 1,035.00 | 1,075.00 | 741,500 | 0 |
| 14-Feb-2025 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,069,100 | 0 |
| 13-Feb-2025 | 1,025.00 | 1,085.00 | 990.00 | 1,060.00 | 185,800 | 0 |
| 12-Feb-2025 | 1,010.00 | 1,080.00 | 980.00 | 1,020.00 | 1,053,300 | 0 |
| 11-Feb-2025 | 1,020.00 | 1,020.00 | 930.00 | 1,005.00 | 450,600 | 0 |
| 10-Feb-2025 | 1,000.00 | 1,085.00 | 940.00 | 1,015.00 | 376,300 | 0 |
| 07-Feb-2025 | 995.00 | 1,100.00 | 910.00 | 975.00 | 465,100 | 0 |
| 06-Feb-2025 | 830.00 | 1,000.00 | 830.00 | 980.00 | 1,145,700 | 0 |
| 05-Feb-2025 | 845.00 | 845.00 | 790.00 | 830.00 | 694,900 | 0 |
| 04-Feb-2025 | 845.00 | 845.00 | 800.00 | 835.00 | 250,200 | 0 |
| 03-Feb-2025 | 870.00 | 870.00 | 790.00 | 825.00 | 404,300 | 0 |
| 31-Jan-2025 | 850.00 | 870.00 | 790.00 | 840.00 | 257,100 | 0 |
| 30-Jan-2025 | 780.00 | 890.00 | 725.00 | 805.00 | 360,200 | 0 |
| 24-Jan-2025 | 720.00 | 900.00 | 700.00 | 775.00 | 390,000 | 0 |
| 23-Jan-2025 | 760.00 | 770.00 | 735.00 | 745.00 | 153,500 | 0 |
| 22-Jan-2025 | 865.00 | 900.00 | 720.00 | 745.00 | 1,841,200 | 0 |
| 21-Jan-2025 | 975.00 | 1,005.00 | 750.00 | 870.00 | 4,576,000 | 0 |
| 20-Jan-2025 | 990.00 | 1,015.00 | 960.00 | 995.00 | 405,600 | 0 |
| 17-Jan-2025 | 1,050.00 | 1,050.00 | 965.00 | 990.00 | 209,100 | 0 |
| 16-Jan-2025 | 1,050.00 | 1,050.00 | 900.00 | 1,000.00 | 1,355,100 | 0 |
| 15-Jan-2025 | 980.00 | 1,070.00 | 980.00 | 1,015.00 | 181,200 | 0 |
| 14-Jan-2025 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 69,900 | 0 |
| 13-Jan-2025 | 1,000.00 | 1,010.00 | 940.00 | 995.00 | 1,412,800 | 0 |
| 10-Jan-2025 | 1,020.00 | 1,025.00 | 950.00 | 1,000.00 | 1,007,200 | 0 |
| 09-Jan-2025 | 1,030.00 | 1,060.00 | 980.00 | 1,015.00 | 373,700 | 0 |
| 08-Jan-2025 | 1,005.00 | 1,070.00 | 970.00 | 1,030.00 | 729,500 | 0 |
| 07-Jan-2025 | 965.00 | 1,080.00 | 930.00 | 1,005.00 | 523,800 | 0 |
| 06-Jan-2025 | 950.00 | 1,050.00 | 895.00 | 965.00 | 452,800 | 0 |
| 03-Jan-2025 | 985.00 | 985.00 | 885.00 | 955.00 | 186,900 | 0 |
| 02-Jan-2025 | 895.00 | 1,100.00 | 875.00 | 985.00 | 324,000 | 0 |
| 30-Dec-2024 | 900.00 | 925.00 | 875.00 | 880.00 | 79,000 | 0 |
| 27-Dec-2024 | 930.00 | 930.00 | 865.00 | 925.00 | 78,300 | 0 |
| 24-Dec-2024 | 875.00 | 1,000.00 | 810.00 | 920.00 | 542,500 | 0 |
| 23-Dec-2024 | 830.00 | 900.00 | 740.00 | 870.00 | 291,300 | 0 |
| 20-Dec-2024 | 835.00 | 850.00 | 780.00 | 805.00 | 258,900 | 0 |
| 19-Dec-2024 | 820.00 | 945.00 | 720.00 | 840.00 | 782,200 | 0 |
| 18-Dec-2024 | 630.00 | 890.00 | 630.00 | 825.00 | 2,779,900 | 0 |
| 17-Dec-2024 | 1,125.00 | 1,130.00 | 840.00 | 840.00 | 1,223,300 | 0 |
| 16-Dec-2024 | 1,100.00 | 1,195.00 | 1,000.00 | 1,120.00 | 2,078,500 | 0 |
| 13-Dec-2024 | 965.00 | 965.00 | 965.00 | 965.00 | 355,900 | 0 |
| 12-Dec-2024 | 735.00 | 775.00 | 735.00 | 775.00 | 111,300 | 0 |
| 11-Dec-2024 | 494.00 | 620.00 | 478.00 | 620.00 | 333,200 | 0 |
| 10-Dec-2024 | 466.00 | 510.00 | 450.00 | 496.00 | 110,800 | 0 |
| 09-Dec-2024 | 492.00 | 492.00 | 442.00 | 466.00 | 28,200 | 0 |
| 06-Dec-2024 | 462.00 | 496.00 | 436.00 | 492.00 | 105,100 | 0 |
| 05-Dec-2024 | 462.00 | 462.00 | 462.00 | 462.00 | 200 | 0 |
| 04-Dec-2024 | 458.00 | 464.00 | 454.00 | 464.00 | 90,100 | 0 |
| 03-Dec-2024 | 442.00 | 456.00 | 432.00 | 456.00 | 51,000 | 0 |
| 02-Dec-2024 | 448.00 | 458.00 | 444.00 | 456.00 | 340,600 | 0 |
| 29-Nov-2024 | 448.00 | 456.00 | 432.00 | 452.00 | 251,600 | 0 |
| 28-Nov-2024 | 448.00 | 448.00 | 426.00 | 444.00 | 3,400 | 0 |
| 26-Nov-2024 | 446.00 | 448.00 | 422.00 | 448.00 | 81,800 | 0 |
| 25-Nov-2024 | 448.00 | 448.00 | 420.00 | 448.00 | 1,400 | 0 |