| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-May-2025 | 1,805.00 | 1,830.00 | 1,785.00 | 1,785.00 | 29,600 | 0 |
| 06-May-2025 | 1,825.00 | 1,875.00 | 1,795.00 | 1,795.00 | 90,400 | 0 |
| 05-May-2025 | 1,895.00 | 1,895.00 | 1,805.00 | 1,825.00 | 45,500 | 0 |
| 02-May-2025 | 1,695.00 | 1,910.00 | 1,670.00 | 1,780.00 | 108,800 | 0 |
| 30-Apr-2025 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 40,500 | 0 |
| 29-Apr-2025 | 1,750.00 | 1,750.00 | 1,665.00 | 1,670.00 | 57,500 | 0 |
| 28-Apr-2025 | 1,745.00 | 1,755.00 | 1,690.00 | 1,750.00 | 88,000 | 0 |
| 25-Apr-2025 | 1,650.00 | 1,790.00 | 1,650.00 | 1,690.00 | 21,900 | 0 |
| 24-Apr-2025 | 1,700.00 | 1,795.00 | 1,620.00 | 1,660.00 | 32,300 | 0 |
| 23-Apr-2025 | 1,715.00 | 1,780.00 | 1,700.00 | 1,700.00 | 33,200 | 0 |
| 22-Apr-2025 | 1,700.00 | 1,810.00 | 1,700.00 | 1,720.00 | 35,100 | 0 |
| 21-Apr-2025 | 1,900.00 | 1,900.00 | 1,680.00 | 1,705.00 | 62,300 | 0 |
| 17-Apr-2025 | 1,795.00 | 1,795.00 | 1,695.00 | 1,745.00 | 8,900 | 0 |
| 16-Apr-2025 | 1,780.00 | 1,890.00 | 1,725.00 | 1,795.00 | 17,400 | 0 |
| 15-Apr-2025 | 1,750.00 | 1,950.00 | 1,720.00 | 1,760.00 | 139,000 | 0 |
| 14-Apr-2025 | 1,560.00 | 1,850.00 | 1,560.00 | 1,715.00 | 562,300 | 0 |
| 11-Apr-2025 | 1,735.00 | 1,760.00 | 1,540.00 | 1,540.00 | 111,700 | 0 |
| 10-Apr-2025 | 1,750.00 | 1,775.00 | 1,730.00 | 1,770.00 | 73,400 | 0 |
| 09-Apr-2025 | 1,710.00 | 1,775.00 | 1,620.00 | 1,720.00 | 57,900 | 0 |
| 08-Apr-2025 | 1,640.00 | 1,670.00 | 1,600.00 | 1,670.00 | 36,600 | 0 |
| 27-Mar-2025 | 1,605.00 | 1,815.00 | 1,560.00 | 1,700.00 | 1,429,700 | 0 |
| 26-Mar-2025 | 1,490.00 | 1,590.00 | 1,480.00 | 1,560.00 | 100,200 | 0 |
| 25-Mar-2025 | 1,550.00 | 1,595.00 | 1,480.00 | 1,510.00 | 83,300 | 0 |
| 24-Mar-2025 | 1,510.00 | 1,575.00 | 1,480.00 | 1,525.00 | 105,300 | 0 |
| 21-Mar-2025 | 1,490.00 | 1,650.00 | 1,490.00 | 1,500.00 | 380,400 | 0 |
| 20-Mar-2025 | 1,495.00 | 1,695.00 | 1,425.00 | 1,485.00 | 504,500 | 0 |
| 19-Mar-2025 | 1,365.00 | 1,620.00 | 1,355.00 | 1,500.00 | 2,438,800 | 0 |
| 18-Mar-2025 | 1,275.00 | 1,395.00 | 1,275.00 | 1,365.00 | 176,700 | 0 |
| 17-Mar-2025 | 1,300.00 | 1,345.00 | 1,205.00 | 1,320.00 | 186,500 | 0 |
| 14-Mar-2025 | 1,305.00 | 1,390.00 | 1,150.00 | 1,290.00 | 493,700 | 0 |
| 13-Mar-2025 | 1,230.00 | 1,460.00 | 1,230.00 | 1,300.00 | 882,200 | 0 |
| 12-Mar-2025 | 1,100.00 | 1,375.00 | 1,100.00 | 1,190.00 | 23,711,100 | 0 |
| 11-Mar-2025 | 1,045.00 | 1,185.00 | 1,045.00 | 1,100.00 | 52,200 | 0 |
| 10-Mar-2025 | 1,045.00 | 1,085.00 | 1,005.00 | 1,035.00 | 5,100 | 0 |
| 07-Mar-2025 | 1,020.00 | 1,110.00 | 1,015.00 | 1,040.00 | 30,800 | 0 |
| 06-Mar-2025 | 1,025.00 | 1,095.00 | 1,000.00 | 1,030.00 | 8,400 | 0 |
| 05-Mar-2025 | 1,005.00 | 1,070.00 | 1,005.00 | 1,020.00 | 5,800 | 0 |
| 04-Mar-2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 5,300 | 0 |
| 03-Mar-2025 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 8,900 | 0 |
| 28-Feb-2025 | 1,095.00 | 1,175.00 | 1,050.00 | 1,060.00 | 81,200 | 0 |
| 27-Feb-2025 | 1,055.00 | 1,095.00 | 1,015.00 | 1,075.00 | 48,800 | 0 |
| 26-Feb-2025 | 1,000.00 | 1,050.00 | 985.00 | 1,010.00 | 8,000 | 0 |
| 25-Feb-2025 | 1,000.00 | 1,050.00 | 765.00 | 1,000.00 | 24,500 | 0 |
| 24-Feb-2025 | 1,010.00 | 1,055.00 | 985.00 | 1,000.00 | 12,100 | 0 |
| 21-Feb-2025 | 965.00 | 1,100.00 | 960.00 | 1,010.00 | 95,700 | 0 |
| 20-Feb-2025 | 940.00 | 955.00 | 935.00 | 940.00 | 10,700 | 0 |
| 19-Feb-2025 | 945.00 | 985.00 | 945.00 | 950.00 | 800 | 0 |
| 18-Feb-2025 | 970.00 | 975.00 | 940.00 | 970.00 | 3,000 | 0 |
| 17-Feb-2025 | 950.00 | 980.00 | 930.00 | 970.00 | 14,300 | 0 |
| 14-Feb-2025 | 980.00 | 985.00 | 940.00 | 980.00 | 12,200 | 0 |
| 13-Feb-2025 | 980.00 | 995.00 | 935.00 | 980.00 | 18,000 | 0 |
| 12-Feb-2025 | 1,015.00 | 1,100.00 | 970.00 | 980.00 | 27,900 | 0 |
| 11-Feb-2025 | 1,215.00 | 1,215.00 | 930.00 | 1,015.00 | 309,600 | 0 |
| 10-Feb-2025 | 890.00 | 975.00 | 890.00 | 975.00 | 40,100 | 0 |
| 07-Feb-2025 | 950.00 | 950.00 | 780.00 | 780.00 | 4,500 | 0 |
| 06-Feb-2025 | 980.00 | 980.00 | 930.00 | 970.00 | 2,800 | 0 |
| 05-Feb-2025 | 950.00 | 970.00 | 950.00 | 970.00 | 2,600 | 0 |
| 04-Feb-2025 | 940.00 | 965.00 | 940.00 | 965.00 | 200 | 0 |
| 03-Feb-2025 | 945.00 | 945.00 | 945.00 | 945.00 | 700 | 0 |
| 31-Jan-2025 | 970.00 | 970.00 | 945.00 | 945.00 | 1,900 | 0 |
| 30-Jan-2025 | 955.00 | 955.00 | 925.00 | 925.00 | 14,600 | 0 |
| 24-Jan-2025 | 950.00 | 950.00 | 945.00 | 950.00 | 6,700 | 0 |
| 23-Jan-2025 | 940.00 | 970.00 | 940.00 | 950.00 | 400 | 0 |
| 22-Jan-2025 | 950.00 | 970.00 | 935.00 | 970.00 | 32,700 | 0 |
| 21-Jan-2025 | 980.00 | 980.00 | 900.00 | 940.00 | 81,600 | 0 |
| 20-Jan-2025 | 995.00 | 1,010.00 | 980.00 | 1,010.00 | 1,900 | 0 |
| 17-Jan-2025 | 1,000.00 | 1,045.00 | 995.00 | 995.00 | 47,600 | 0 |
| 16-Jan-2025 | 985.00 | 990.00 | 980.00 | 990.00 | 6,100 | 0 |
| 15-Jan-2025 | 950.00 | 985.00 | 945.00 | 985.00 | 11,500 | 0 |
| 14-Jan-2025 | 970.00 | 970.00 | 950.00 | 950.00 | 17,000 | 0 |
| 13-Jan-2025 | 1,015.00 | 1,015.00 | 970.00 | 970.00 | 8,800 | 0 |
| 10-Jan-2025 | 925.00 | 1,000.00 | 900.00 | 1,000.00 | 90,600 | 0 |
| 09-Jan-2025 | 940.00 | 940.00 | 915.00 | 920.00 | 10,400 | 0 |
| 08-Jan-2025 | 945.00 | 955.00 | 915.00 | 940.00 | 11,200 | 0 |
| 07-Jan-2025 | 975.00 | 975.00 | 955.00 | 955.00 | 1,600 | 0 |
| 06-Jan-2025 | 1,000.00 | 1,000.00 | 960.00 | 975.00 | 8,600 | 0 |
| 03-Jan-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,700 | 0 |
| 02-Jan-2025 | 1,010.00 | 1,010.00 | 980.00 | 1,010.00 | 22,100 | 0 |
| 30-Dec-2024 | 955.00 | 1,010.00 | 955.00 | 1,010.00 | 5,000 | 0 |
| 27-Dec-2024 | 985.00 | 985.00 | 915.00 | 975.00 | 45,600 | 0 |
| 24-Dec-2024 | 1,020.00 | 1,050.00 | 985.00 | 985.00 | 37,300 | 0 |
| 23-Dec-2024 | 1,025.00 | 1,055.00 | 1,020.00 | 1,055.00 | 20,300 | 0 |
| 20-Dec-2024 | 1,020.00 | 1,065.00 | 1,020.00 | 1,025.00 | 400 | 0 |
| 19-Dec-2024 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 20,000 | 0 |
| 18-Dec-2024 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 56,500 | 0 |
| 17-Dec-2024 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 20,300 | 0 |
| 16-Dec-2024 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 55,500 | 0 |
| 13-Dec-2024 | 1,070.00 | 1,070.00 | 1,035.00 | 1,035.00 | 19,900 | 0 |
| 12-Dec-2024 | 1,095.00 | 1,095.00 | 1,030.00 | 1,050.00 | 120,500 | 0 |
| 11-Dec-2024 | 1,195.00 | 1,195.00 | 970.00 | 1,050.00 | 619,700 | 0 |
| 10-Dec-2024 | 1,175.00 | 1,350.00 | 1,160.00 | 1,195.00 | 67,200 | 0 |
| 09-Dec-2024 | 1,150.00 | 1,190.00 | 1,100.00 | 1,180.00 | 4,300 | 0 |
| 06-Dec-2024 | 1,180.00 | 1,190.00 | 1,145.00 | 1,175.00 | 93,700 | 0 |
| 05-Dec-2024 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 91,800 | 0 |
| 04-Dec-2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 8,900 | 0 |
| 03-Dec-2024 | 1,155.00 | 1,180.00 | 1,150.00 | 1,180.00 | 2,300 | 0 |
| 02-Dec-2024 | 1,160.00 | 1,200.00 | 1,150.00 | 1,180.00 | 4,500 | 0 |
| 29-Nov-2024 | 1,180.00 | 1,200.00 | 1,150.00 | 1,185.00 | 9,400 | 0 |
| 28-Nov-2024 | 1,195.00 | 1,195.00 | 1,070.00 | 1,185.00 | 23,800 | 0 |
| 26-Nov-2024 | 1,185.00 | 1,220.00 | 1,170.00 | 1,185.00 | 7,800 | 0 |