| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,790.00 | 1,835.00 | 1,780.00 | 1,835.00 | 30,049,700 | 0 |
| 05-May-2025 | 1,755.00 | 1,850.00 | 1,750.00 | 1,775.00 | 47,018,900 | 0 |
| 02-May-2025 | 1,720.00 | 1,775.00 | 1,700.00 | 1,755.00 | 44,238,500 | 0 |
| 30-Apr-2025 | 1,680.00 | 1,750.00 | 1,665.00 | 1,715.00 | 50,952,000 | 0 |
| 29-Apr-2025 | 1,665.00 | 1,700.00 | 1,645.00 | 1,680.00 | 31,457,700 | 0 |
| 28-Apr-2025 | 1,760.00 | 1,795.00 | 1,650.00 | 1,665.00 | 80,356,100 | 0 |
| 25-Apr-2025 | 1,530.00 | 1,865.00 | 1,530.00 | 1,750.00 | 238,892,100 | 0 |
| 24-Apr-2025 | 1,450.00 | 1,500.00 | 1,435.00 | 1,495.00 | 77,362,800 | 0 |
| 23-Apr-2025 | 1,410.00 | 1,450.00 | 1,390.00 | 1,425.00 | 57,026,800 | 0 |
| 22-Apr-2025 | 1,350.00 | 1,400.00 | 1,335.00 | 1,385.00 | 31,082,500 | 0 |
| 21-Apr-2025 | 1,320.00 | 1,415.00 | 1,310.00 | 1,345.00 | 43,443,800 | 0 |
| 17-Apr-2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 18,038,000 | 0 |
| 16-Apr-2025 | 1,335.00 | 1,355.00 | 1,300.00 | 1,320.00 | 21,173,800 | 0 |
| 15-Apr-2025 | 1,375.00 | 1,380.00 | 1,325.00 | 1,330.00 | 30,552,000 | 0 |
| 14-Apr-2025 | 1,310.00 | 1,420.00 | 1,310.00 | 1,360.00 | 49,982,800 | 0 |
| 11-Apr-2025 | 1,275.00 | 1,340.00 | 1,255.00 | 1,310.00 | 27,972,400 | 0 |
| 10-Apr-2025 | 1,210.00 | 1,285.00 | 1,195.00 | 1,285.00 | 43,797,500 | 0 |
| 09-Apr-2025 | 1,165.00 | 1,220.00 | 1,135.00 | 1,155.00 | 37,069,200 | 0 |
| 08-Apr-2025 | 1,150.00 | 1,180.00 | 1,125.00 | 1,180.00 | 43,015,400 | 0 |
| 27-Mar-2025 | 1,240.00 | 1,285.00 | 1,225.00 | 1,265.00 | 24,029,300 | 0 |
| 26-Mar-2025 | 1,240.00 | 1,275.00 | 1,235.00 | 1,240.00 | 24,278,400 | 0 |
| 25-Mar-2025 | 1,255.00 | 1,275.00 | 1,220.00 | 1,245.00 | 26,275,100 | 0 |
| 24-Mar-2025 | 1,275.00 | 1,290.00 | 1,225.00 | 1,250.00 | 34,134,300 | 0 |
| 21-Mar-2025 | 1,305.00 | 1,330.00 | 1,255.00 | 1,295.00 | 76,199,400 | 0 |
| 20-Mar-2025 | 1,365.00 | 1,370.00 | 1,295.00 | 1,305.00 | 72,533,700 | 0 |
| 19-Mar-2025 | 1,360.00 | 1,420.00 | 1,335.00 | 1,360.00 | 84,280,900 | 0 |
| 18-Mar-2025 | 1,365.00 | 1,380.00 | 1,300.00 | 1,360.00 | 112,819,800 | 0 |
| 17-Mar-2025 | 1,310.00 | 1,375.00 | 1,305.00 | 1,365.00 | 98,617,100 | 0 |
| 14-Mar-2025 | 1,270.00 | 1,335.00 | 1,260.00 | 1,300.00 | 148,060,700 | 0 |
| 13-Mar-2025 | 1,160.00 | 1,280.00 | 1,155.00 | 1,260.00 | 123,437,300 | 0 |
| 12-Mar-2025 | 1,200.00 | 1,210.00 | 1,150.00 | 1,150.00 | 59,364,000 | 0 |
| 11-Mar-2025 | 1,170.00 | 1,200.00 | 1,145.00 | 1,190.00 | 35,888,100 | 0 |
| 10-Mar-2025 | 1,205.00 | 1,230.00 | 1,175.00 | 1,180.00 | 73,948,200 | 0 |
| 07-Mar-2025 | 1,150.00 | 1,240.00 | 1,150.00 | 1,200.00 | 116,830,700 | 0 |
| 06-Mar-2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,140.00 | 75,420,000 | 0 |
| 05-Mar-2025 | 1,095.00 | 1,185.00 | 1,095.00 | 1,120.00 | 152,284,100 | 0 |
| 04-Mar-2025 | 1,125.00 | 1,160.00 | 1,075.00 | 1,090.00 | 169,188,900 | 0 |
| 03-Mar-2025 | 985.00 | 1,215.00 | 985.00 | 1,125.00 | 505,933,700 | 0 |
| 28-Feb-2025 | 1,200.00 | 1,210.00 | 1,015.00 | 1,015.00 | 785,826,000 | 0 |
| 27-Feb-2025 | 1,215.00 | 1,265.00 | 1,185.00 | 1,200.00 | 64,065,200 | 0 |
| 26-Feb-2025 | 1,160.00 | 1,225.00 | 1,155.00 | 1,200.00 | 123,211,400 | 0 |
| 25-Feb-2025 | 1,240.00 | 1,255.00 | 1,150.00 | 1,150.00 | 116,532,600 | 0 |
| 24-Feb-2025 | 1,295.00 | 1,305.00 | 1,255.00 | 1,265.00 | 33,750,800 | 0 |
| 21-Feb-2025 | 1,345.00 | 1,355.00 | 1,290.00 | 1,290.00 | 37,424,600 | 0 |
| 20-Feb-2025 | 1,380.00 | 1,405.00 | 1,330.00 | 1,350.00 | 29,020,400 | 0 |
| 19-Feb-2025 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 36,371,600 | 0 |
| 18-Feb-2025 | 1,440.00 | 1,460.00 | 1,420.00 | 1,450.00 | 24,087,300 | 0 |
| 17-Feb-2025 | 1,475.00 | 1,500.00 | 1,425.00 | 1,440.00 | 30,852,000 | 0 |
| 14-Feb-2025 | 1,420.00 | 1,500.00 | 1,420.00 | 1,465.00 | 30,530,500 | 0 |
| 13-Feb-2025 | 1,370.00 | 1,420.00 | 1,290.00 | 1,415.00 | 74,244,500 | 0 |
| 12-Feb-2025 | 1,425.00 | 1,445.00 | 1,370.00 | 1,375.00 | 47,552,000 | 0 |
| 11-Feb-2025 | 1,525.00 | 1,530.00 | 1,425.00 | 1,425.00 | 12,501,100 | 0 |
| 10-Feb-2025 | 1,425.00 | 1,545.00 | 1,425.00 | 1,505.00 | 22,972,400 | 0 |
| 07-Feb-2025 | 1,510.00 | 1,510.00 | 1,425.00 | 1,425.00 | 23,092,400 | 0 |
| 06-Feb-2025 | 1,565.00 | 1,565.00 | 1,500.00 | 1,510.00 | 11,260,100 | 0 |
| 05-Feb-2025 | 1,565.00 | 1,575.00 | 1,550.00 | 1,565.00 | 7,078,900 | 0 |
| 04-Feb-2025 | 1,580.00 | 1,620.00 | 1,560.00 | 1,565.00 | 9,816,400 | 0 |
| 03-Feb-2025 | 1,635.00 | 1,640.00 | 1,580.00 | 1,580.00 | 12,109,000 | 0 |
| 31-Jan-2025 | 1,650.00 | 1,660.00 | 1,630.00 | 1,630.00 | 12,703,300 | 0 |
| 30-Jan-2025 | 1,690.00 | 1,690.00 | 1,645.00 | 1,650.00 | 8,535,800 | 0 |
| 24-Jan-2025 | 1,745.00 | 1,745.00 | 1,690.00 | 1,690.00 | 7,185,100 | 0 |
| 23-Jan-2025 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | 12,035,700 | 0 |
| 22-Jan-2025 | 1,730.00 | 1,750.00 | 1,695.00 | 1,695.00 | 11,612,400 | 0 |
| 21-Jan-2025 | 1,760.00 | 1,770.00 | 1,730.00 | 1,730.00 | 6,381,600 | 0 |
| 20-Jan-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 5,138,200 | 0 |
| 17-Jan-2025 | 1,785.00 | 1,790.00 | 1,765.00 | 1,790.00 | 3,435,700 | 0 |
| 16-Jan-2025 | 1,750.00 | 1,790.00 | 1,745.00 | 1,785.00 | 12,071,200 | 0 |
| 15-Jan-2025 | 1,745.00 | 1,765.00 | 1,735.00 | 1,735.00 | 7,251,900 | 0 |
| 14-Jan-2025 | 1,720.00 | 1,790.00 | 1,720.00 | 1,745.00 | 13,966,800 | 0 |
| 13-Jan-2025 | 1,710.00 | 1,745.00 | 1,705.00 | 1,720.00 | 6,631,600 | 0 |
| 10-Jan-2025 | 1,695.00 | 1,715.00 | 1,685.00 | 1,705.00 | 6,937,800 | 0 |
| 09-Jan-2025 | 1,725.00 | 1,745.00 | 1,690.00 | 1,690.00 | 6,587,100 | 0 |
| 08-Jan-2025 | 1,780.00 | 1,780.00 | 1,725.00 | 1,725.00 | 10,493,000 | 0 |
| 07-Jan-2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 6,024,700 | 0 |
| 06-Jan-2025 | 1,775.00 | 1,805.00 | 1,745.00 | 1,745.00 | 8,325,600 | 0 |
| 03-Jan-2025 | 1,835.00 | 1,840.00 | 1,775.00 | 1,775.00 | 22,048,300 | 0 |
| 02-Jan-2025 | 1,900.00 | 1,900.00 | 1,820.00 | 1,835.00 | 6,628,000 | 0 |
| 30-Dec-2024 | 1,840.00 | 1,890.00 | 1,820.00 | 1,885.00 | 9,186,900 | 0 |
| 27-Dec-2024 | 1,785.00 | 1,860.00 | 1,780.00 | 1,840.00 | 9,226,300 | 0 |
| 24-Dec-2024 | 1,785.00 | 1,820.00 | 1,780.00 | 1,780.00 | 3,695,800 | 0 |
| 23-Dec-2024 | 1,765.00 | 1,795.00 | 1,755.00 | 1,785.00 | 5,679,500 | 0 |
| 20-Dec-2024 | 1,770.00 | 1,785.00 | 1,750.00 | 1,750.00 | 16,051,300 | 0 |
| 19-Dec-2024 | 1,795.00 | 1,795.00 | 1,760.00 | 1,770.00 | 6,313,900 | 0 |
| 18-Dec-2024 | 1,785.00 | 1,820.00 | 1,750.00 | 1,805.00 | 10,167,000 | 0 |
| 17-Dec-2024 | 1,810.00 | 1,830.00 | 1,760.00 | 1,760.00 | 17,086,100 | 0 |
| 16-Dec-2024 | 1,870.00 | 1,870.00 | 1,820.00 | 1,825.00 | 7,627,000 | 0 |
| 13-Dec-2024 | 1,905.00 | 1,905.00 | 1,855.00 | 1,870.00 | 8,899,500 | 0 |
| 12-Dec-2024 | 1,950.00 | 1,955.00 | 1,905.00 | 1,905.00 | 7,574,000 | 0 |
| 11-Dec-2024 | 2,000.00 | 2,020.00 | 1,945.00 | 1,945.00 | 19,931,300 | 0 |
| 10-Dec-2024 | 1,910.00 | 2,040.00 | 1,900.00 | 2,000.00 | 39,307,500 | 0 |
| 09-Dec-2024 | 1,870.00 | 1,915.00 | 1,865.00 | 1,895.00 | 7,794,200 | 0 |
| 06-Dec-2024 | 1,875.00 | 1,885.00 | 1,860.00 | 1,870.00 | 3,507,600 | 0 |
| 05-Dec-2024 | 1,890.00 | 1,890.00 | 1,850.00 | 1,875.00 | 6,319,800 | 0 |
| 04-Dec-2024 | 1,865.00 | 1,920.00 | 1,860.00 | 1,910.00 | 11,996,400 | 0 |
| 03-Dec-2024 | 1,880.00 | 1,900.00 | 1,860.00 | 1,875.00 | 8,008,800 | 0 |
| 02-Dec-2024 | 1,850.00 | 1,900.00 | 1,850.00 | 1,875.00 | 8,835,100 | 0 |
| 29-Nov-2024 | 1,885.00 | 1,905.00 | 1,855.00 | 1,865.00 | 15,027,900 | 0 |
| 28-Nov-2024 | 1,900.00 | 1,940.00 | 1,885.00 | 1,885.00 | 18,645,200 | 0 |
| 26-Nov-2024 | 1,920.00 | 1,935.00 | 1,870.00 | 1,870.00 | 25,359,300 | 0 |
| 25-Nov-2024 | 1,810.00 | 1,915.00 | 1,810.00 | 1,915.00 | 51,638,500 | 0 |