| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,390.00 | 1,410.00 | 1,380.00 | 1,380.00 | 4,011,000 | 0 |
| 05-May-2025 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 3,536,400 | 0 |
| 02-May-2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 3,746,400 | 0 |
| 30-Apr-2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,385.00 | 3,416,100 | 0 |
| 29-Apr-2025 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,727,000 | 0 |
| 28-Apr-2025 | 1,410.00 | 1,415.00 | 1,385.00 | 1,385.00 | 2,298,100 | 0 |
| 25-Apr-2025 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 3,284,400 | 0 |
| 24-Apr-2025 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,836,300 | 0 |
| 23-Apr-2025 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,536,200 | 0 |
| 22-Apr-2025 | 1,385.00 | 1,390.00 | 1,350.00 | 1,355.00 | 2,017,000 | 0 |
| 21-Apr-2025 | 1,380.00 | 1,415.00 | 1,375.00 | 1,385.00 | 697,100 | 0 |
| 17-Apr-2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,385.00 | 132,100 | 0 |
| 16-Apr-2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 339,500 | 0 |
| 15-Apr-2025 | 1,390.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,620,200 | 0 |
| 14-Apr-2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 762,600 | 0 |
| 11-Apr-2025 | 1,365.00 | 1,405.00 | 1,365.00 | 1,370.00 | 402,200 | 0 |
| 10-Apr-2025 | 1,350.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,479,100 | 0 |
| 09-Apr-2025 | 1,400.00 | 1,425.00 | 1,310.00 | 1,315.00 | 2,275,200 | 0 |
| 08-Apr-2025 | 1,415.00 | 1,415.00 | 1,345.00 | 1,400.00 | 2,770,800 | 0 |
| 27-Mar-2025 | 1,440.00 | 1,540.00 | 1,430.00 | 1,480.00 | 3,044,100 | 0 |
| 26-Mar-2025 | 1,430.00 | 1,475.00 | 1,420.00 | 1,440.00 | 2,816,900 | 0 |
| 25-Mar-2025 | 1,400.00 | 1,425.00 | 1,375.00 | 1,410.00 | 3,133,200 | 0 |
| 24-Mar-2025 | 1,355.00 | 1,405.00 | 1,305.00 | 1,400.00 | 3,713,300 | 0 |
| 21-Mar-2025 | 1,375.00 | 1,475.00 | 1,335.00 | 1,355.00 | 1,757,900 | 0 |
| 20-Mar-2025 | 1,355.00 | 1,395.00 | 1,345.00 | 1,375.00 | 442,900 | 0 |
| 19-Mar-2025 | 1,325.00 | 1,375.00 | 1,315.00 | 1,355.00 | 1,292,400 | 0 |
| 18-Mar-2025 | 1,410.00 | 1,410.00 | 1,300.00 | 1,325.00 | 1,900,200 | 0 |
| 17-Mar-2025 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,296,100 | 0 |
| 14-Mar-2025 | 1,415.00 | 1,450.00 | 1,410.00 | 1,450.00 | 488,800 | 0 |
| 13-Mar-2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,415.00 | 513,000 | 0 |
| 12-Mar-2025 | 1,425.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,914,500 | 0 |
| 11-Mar-2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,770,900 | 0 |
| 10-Mar-2025 | 1,455.00 | 1,490.00 | 1,430.00 | 1,490.00 | 644,700 | 0 |
| 07-Mar-2025 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 655,700 | 0 |
| 06-Mar-2025 | 1,410.00 | 1,420.00 | 1,405.00 | 1,410.00 | 2,969,300 | 0 |
| 05-Mar-2025 | 1,415.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,195,600 | 0 |
| 04-Mar-2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,415.00 | 708,200 | 0 |
| 03-Mar-2025 | 1,420.00 | 1,440.00 | 1,375.00 | 1,400.00 | 1,356,400 | 0 |
| 28-Feb-2025 | 1,395.00 | 1,420.00 | 1,340.00 | 1,420.00 | 4,276,500 | 0 |
| 27-Feb-2025 | 1,415.00 | 1,440.00 | 1,395.00 | 1,395.00 | 795,900 | 0 |
| 26-Feb-2025 | 1,450.00 | 1,460.00 | 1,405.00 | 1,415.00 | 735,000 | 0 |
| 25-Feb-2025 | 1,465.00 | 1,475.00 | 1,435.00 | 1,460.00 | 719,200 | 0 |
| 24-Feb-2025 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 353,800 | 0 |
| 21-Feb-2025 | 1,460.00 | 1,480.00 | 1,445.00 | 1,445.00 | 994,100 | 0 |
| 20-Feb-2025 | 1,515.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,567,100 | 0 |
| 19-Feb-2025 | 1,520.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,214,600 | 0 |
| 18-Feb-2025 | 1,550.00 | 1,560.00 | 1,500.00 | 1,510.00 | 2,130,400 | 0 |
| 17-Feb-2025 | 1,520.00 | 1,550.00 | 1,515.00 | 1,550.00 | 280,100 | 0 |
| 14-Feb-2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 188,400 | 0 |
| 13-Feb-2025 | 1,530.00 | 1,530.00 | 1,505.00 | 1,530.00 | 253,900 | 0 |
| 12-Feb-2025 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 280,400 | 0 |
| 11-Feb-2025 | 1,510.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,032,500 | 0 |
| 10-Feb-2025 | 1,520.00 | 1,520.00 | 1,495.00 | 1,510.00 | 401,800 | 0 |
| 07-Feb-2025 | 1,550.00 | 1,550.00 | 1,495.00 | 1,520.00 | 857,600 | 0 |
| 06-Feb-2025 | 1,550.00 | 1,550.00 | 1,485.00 | 1,550.00 | 3,155,200 | 0 |
| 05-Feb-2025 | 1,550.00 | 1,550.00 | 1,515.00 | 1,550.00 | 808,600 | 0 |
| 04-Feb-2025 | 1,550.00 | 1,560.00 | 1,530.00 | 1,550.00 | 296,300 | 0 |
| 03-Feb-2025 | 1,570.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,034,200 | 0 |
| 31-Jan-2025 | 1,575.00 | 1,590.00 | 1,555.00 | 1,555.00 | 847,600 | 0 |
| 30-Jan-2025 | 1,620.00 | 1,620.00 | 1,555.00 | 1,575.00 | 1,115,200 | 0 |
| 24-Jan-2025 | 1,620.00 | 1,625.00 | 1,600.00 | 1,625.00 | 664,500 | 0 |
| 23-Jan-2025 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 744,000 | 0 |
| 22-Jan-2025 | 1,635.00 | 1,640.00 | 1,600.00 | 1,615.00 | 516,300 | 0 |
| 21-Jan-2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 263,400 | 0 |
| 20-Jan-2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 296,800 | 0 |
| 17-Jan-2025 | 1,630.00 | 1,645.00 | 1,610.00 | 1,640.00 | 449,900 | 0 |
| 16-Jan-2025 | 1,590.00 | 1,645.00 | 1,585.00 | 1,630.00 | 1,001,500 | 0 |
| 15-Jan-2025 | 1,575.00 | 1,595.00 | 1,550.00 | 1,590.00 | 2,000,000 | 0 |
| 14-Jan-2025 | 1,605.00 | 1,630.00 | 1,550.00 | 1,575.00 | 2,570,500 | 0 |
| 13-Jan-2025 | 1,700.00 | 1,700.00 | 1,590.00 | 1,600.00 | 2,866,800 | 0 |
| 10-Jan-2025 | 1,765.00 | 1,800.00 | 1,695.00 | 1,710.00 | 259,300 | 0 |
| 09-Jan-2025 | 1,760.00 | 1,780.00 | 1,720.00 | 1,740.00 | 852,300 | 0 |
| 08-Jan-2025 | 1,795.00 | 1,800.00 | 1,740.00 | 1,760.00 | 340,400 | 0 |
| 07-Jan-2025 | 1,780.00 | 1,800.00 | 1,735.00 | 1,790.00 | 584,200 | 0 |
| 06-Jan-2025 | 1,800.00 | 1,820.00 | 1,790.00 | 1,800.00 | 570,700 | 0 |
| 03-Jan-2025 | 1,820.00 | 1,820.00 | 1,765.00 | 1,800.00 | 402,100 | 0 |
| 02-Jan-2025 | 1,805.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,173,000 | 0 |
| 30-Dec-2024 | 1,700.00 | 1,805.00 | 1,700.00 | 1,805.00 | 1,669,800 | 0 |
| 27-Dec-2024 | 1,665.00 | 1,700.00 | 1,660.00 | 1,700.00 | 229,200 | 0 |
| 24-Dec-2024 | 1,660.00 | 1,685.00 | 1,650.00 | 1,650.00 | 203,600 | 0 |
| 23-Dec-2024 | 1,680.00 | 1,685.00 | 1,650.00 | 1,660.00 | 634,000 | 0 |
| 20-Dec-2024 | 1,690.00 | 1,695.00 | 1,665.00 | 1,685.00 | 564,300 | 0 |
| 19-Dec-2024 | 1,740.00 | 1,740.00 | 1,685.00 | 1,690.00 | 885,700 | 0 |
| 18-Dec-2024 | 1,745.00 | 1,750.00 | 1,700.00 | 1,750.00 | 363,800 | 0 |
| 17-Dec-2024 | 1,740.00 | 1,760.00 | 1,730.00 | 1,745.00 | 271,700 | 0 |
| 16-Dec-2024 | 1,740.00 | 1,755.00 | 1,720.00 | 1,750.00 | 232,800 | 0 |
| 13-Dec-2024 | 1,750.00 | 1,755.00 | 1,725.00 | 1,740.00 | 115,000 | 0 |
| 12-Dec-2024 | 1,750.00 | 1,755.00 | 1,730.00 | 1,750.00 | 450,200 | 0 |
| 11-Dec-2024 | 1,740.00 | 1,775.00 | 1,740.00 | 1,750.00 | 550,000 | 0 |
| 10-Dec-2024 | 1,800.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,022,300 | 0 |
| 09-Dec-2024 | 1,805.00 | 1,815.00 | 1,775.00 | 1,800.00 | 595,300 | 0 |
| 06-Dec-2024 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 249,000 | 0 |
| 05-Dec-2024 | 1,830.00 | 1,830.00 | 1,770.00 | 1,795.00 | 284,500 | 0 |
| 04-Dec-2024 | 1,800.00 | 1,840.00 | 1,755.00 | 1,830.00 | 1,739,000 | 0 |
| 03-Dec-2024 | 1,780.00 | 1,810.00 | 1,775.00 | 1,800.00 | 2,888,700 | 0 |
| 02-Dec-2024 | 1,790.00 | 1,805.00 | 1,765.00 | 1,780.00 | 1,918,800 | 0 |
| 29-Nov-2024 | 1,775.00 | 1,800.00 | 1,700.00 | 1,780.00 | 2,832,600 | 0 |
| 28-Nov-2024 | 1,665.00 | 1,775.00 | 1,665.00 | 1,775.00 | 3,066,500 | 0 |
| 26-Nov-2024 | 1,670.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,319,500 | 0 |
| 25-Nov-2024 | 1,725.00 | 1,725.00 | 1,665.00 | 1,665.00 | 4,907,100 | 0 |