| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 815.00 | 840.00 | 800.00 | 815.00 | 12,548,700 | 0 |
| 05-May-2025 | 815.00 | 820.00 | 800.00 | 810.00 | 19,831,400 | 0 |
| 02-May-2025 | 800.00 | 810.00 | 775.00 | 805.00 | 31,556,500 | 0 |
| 30-Apr-2025 | 840.00 | 845.00 | 790.00 | 800.00 | 11,689,900 | 0 |
| 29-Apr-2025 | 830.00 | 840.00 | 825.00 | 840.00 | 22,372,300 | 0 |
| 28-Apr-2025 | 830.00 | 840.00 | 820.00 | 820.00 | 16,571,000 | 0 |
| 25-Apr-2025 | 830.00 | 835.00 | 815.00 | 825.00 | 25,200,400 | 0 |
| 24-Apr-2025 | 850.00 | 855.00 | 820.00 | 825.00 | 20,237,800 | 0 |
| 23-Apr-2025 | 845.00 | 845.00 | 820.00 | 840.00 | 28,164,300 | 0 |
| 22-Apr-2025 | 850.00 | 865.00 | 825.00 | 830.00 | 15,908,100 | 0 |
| 21-Apr-2025 | 870.00 | 870.00 | 845.00 | 855.00 | 23,528,400 | 0 |
| 17-Apr-2025 | 905.00 | 910.00 | 845.00 | 850.00 | 12,359,800 | 0 |
| 16-Apr-2025 | 900.00 | 920.00 | 895.00 | 910.00 | 29,461,200 | 0 |
| 15-Apr-2025 | 880.00 | 905.00 | 870.00 | 900.00 | 30,063,100 | 0 |
| 14-Apr-2025 | 860.00 | 885.00 | 845.00 | 880.00 | 25,849,100 | 0 |
| 11-Apr-2025 | 835.00 | 845.00 | 815.00 | 840.00 | 24,457,400 | 0 |
| 10-Apr-2025 | 845.00 | 855.00 | 825.00 | 830.00 | 24,904,600 | 0 |
| 09-Apr-2025 | 860.00 | 870.00 | 775.00 | 815.00 | 19,663,600 | 0 |
| 08-Apr-2025 | 845.00 | 870.00 | 810.00 | 860.00 | 13,131,300 | 0 |
| 27-Mar-2025 | 905.00 | 910.00 | 875.00 | 900.00 | 22,786,000 | 0 |
| 26-Mar-2025 | 900.00 | 920.00 | 895.00 | 905.00 | 21,449,500 | 0 |
| 25-Mar-2025 | 900.00 | 920.00 | 895.00 | 900.00 | 18,961,900 | 0 |
| 24-Mar-2025 | 905.00 | 905.00 | 880.00 | 900.00 | 13,391,500 | 0 |
| 21-Mar-2025 | 900.00 | 910.00 | 890.00 | 905.00 | 14,514,900 | 0 |
| 20-Mar-2025 | 900.00 | 945.00 | 895.00 | 900.00 | 19,909,800 | 0 |
| 19-Mar-2025 | 890.00 | 905.00 | 880.00 | 900.00 | 23,200,200 | 0 |
| 18-Mar-2025 | 905.00 | 910.00 | 875.00 | 890.00 | 13,676,900 | 0 |
| 17-Mar-2025 | 905.00 | 910.00 | 880.00 | 910.00 | 19,504,000 | 0 |
| 14-Mar-2025 | 885.00 | 915.00 | 875.00 | 905.00 | 14,443,500 | 0 |
| 13-Mar-2025 | 900.00 | 910.00 | 885.00 | 900.00 | 26,635,100 | 0 |
| 12-Mar-2025 | 905.00 | 915.00 | 880.00 | 900.00 | 18,505,100 | 0 |
| 11-Mar-2025 | 905.00 | 910.00 | 875.00 | 910.00 | 14,371,500 | 0 |
| 10-Mar-2025 | 920.00 | 920.00 | 895.00 | 905.00 | 9,530,000 | 0 |
| 07-Mar-2025 | 920.00 | 920.00 | 905.00 | 915.00 | 12,524,200 | 0 |
| 06-Mar-2025 | 915.00 | 920.00 | 905.00 | 910.00 | 14,190,800 | 0 |
| 05-Mar-2025 | 905.00 | 910.00 | 895.00 | 910.00 | 14,467,100 | 0 |
| 04-Mar-2025 | 915.00 | 920.00 | 885.00 | 900.00 | 10,835,300 | 0 |
| 03-Mar-2025 | 880.00 | 915.00 | 875.00 | 915.00 | 26,831,000 | 0 |
| 28-Feb-2025 | 910.00 | 915.00 | 860.00 | 875.00 | 6,557,500 | 0 |
| 27-Feb-2025 | 905.00 | 910.00 | 860.00 | 910.00 | 7,042,100 | 0 |
| 26-Feb-2025 | 915.00 | 920.00 | 895.00 | 910.00 | 9,977,900 | 0 |
| 25-Feb-2025 | 920.00 | 920.00 | 900.00 | 910.00 | 9,681,300 | 0 |
| 24-Feb-2025 | 930.00 | 940.00 | 910.00 | 920.00 | 8,518,100 | 0 |
| 21-Feb-2025 | 930.00 | 935.00 | 915.00 | 930.00 | 14,133,500 | 0 |
| 20-Feb-2025 | 940.00 | 950.00 | 920.00 | 920.00 | 7,727,900 | 0 |
| 19-Feb-2025 | 965.00 | 995.00 | 925.00 | 930.00 | 16,379,900 | 0 |
| 18-Feb-2025 | 970.00 | 975.00 | 940.00 | 965.00 | 8,958,000 | 0 |
| 17-Feb-2025 | 930.00 | 965.00 | 930.00 | 965.00 | 21,151,500 | 0 |
| 14-Feb-2025 | 935.00 | 950.00 | 930.00 | 935.00 | 9,911,700 | 0 |
| 13-Feb-2025 | 930.00 | 945.00 | 925.00 | 935.00 | 13,276,800 | 0 |
| 12-Feb-2025 | 940.00 | 940.00 | 920.00 | 930.00 | 9,777,000 | 0 |
| 11-Feb-2025 | 965.00 | 965.00 | 915.00 | 940.00 | 9,092,000 | 0 |
| 10-Feb-2025 | 940.00 | 960.00 | 925.00 | 955.00 | 11,224,600 | 0 |
| 07-Feb-2025 | 945.00 | 970.00 | 925.00 | 940.00 | 11,542,500 | 0 |
| 06-Feb-2025 | 955.00 | 955.00 | 930.00 | 950.00 | 6,835,100 | 0 |
| 05-Feb-2025 | 945.00 | 955.00 | 930.00 | 955.00 | 7,506,600 | 0 |
| 04-Feb-2025 | 945.00 | 960.00 | 940.00 | 945.00 | 6,946,600 | 0 |
| 03-Feb-2025 | 955.00 | 955.00 | 925.00 | 945.00 | 8,063,500 | 0 |
| 31-Jan-2025 | 940.00 | 960.00 | 925.00 | 955.00 | 13,343,500 | 0 |
| 30-Jan-2025 | 945.00 | 945.00 | 910.00 | 940.00 | 9,677,700 | 0 |
| 24-Jan-2025 | 955.00 | 955.00 | 930.00 | 945.00 | 12,579,900 | 0 |
| 23-Jan-2025 | 960.00 | 960.00 | 930.00 | 940.00 | 11,860,100 | 0 |
| 22-Jan-2025 | 930.00 | 960.00 | 915.00 | 950.00 | 21,964,800 | 0 |
| 21-Jan-2025 | 950.00 | 955.00 | 925.00 | 930.00 | 11,011,000 | 0 |
| 20-Jan-2025 | 955.00 | 975.00 | 945.00 | 945.00 | 12,478,600 | 0 |
| 17-Jan-2025 | 960.00 | 970.00 | 940.00 | 955.00 | 12,105,500 | 0 |
| 16-Jan-2025 | 1,000.00 | 1,015.00 | 935.00 | 955.00 | 24,298,700 | 0 |
| 15-Jan-2025 | 1,055.00 | 1,060.00 | 980.00 | 1,000.00 | 12,991,600 | 0 |
| 14-Jan-2025 | 1,050.00 | 1,075.00 | 1,000.00 | 1,055.00 | 18,725,800 | 0 |
| 13-Jan-2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 16,972,100 | 0 |
| 10-Jan-2025 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 15,156,200 | 0 |
| 09-Jan-2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,065.00 | 16,927,000 | 0 |
| 08-Jan-2025 | 1,080.00 | 1,085.00 | 1,050.00 | 1,050.00 | 12,335,200 | 0 |
| 07-Jan-2025 | 1,075.00 | 1,090.00 | 1,055.00 | 1,075.00 | 12,231,400 | 0 |
| 06-Jan-2025 | 1,080.00 | 1,085.00 | 1,030.00 | 1,075.00 | 14,611,400 | 0 |
| 03-Jan-2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 11,912,800 | 0 |
| 02-Jan-2025 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 25,513,300 | 0 |
| 30-Dec-2024 | 1,055.00 | 1,060.00 | 1,040.00 | 1,055.00 | 17,572,300 | 0 |
| 27-Dec-2024 | 1,045.00 | 1,070.00 | 1,040.00 | 1,055.00 | 17,868,300 | 0 |
| 24-Dec-2024 | 1,035.00 | 1,040.00 | 1,015.00 | 1,035.00 | 15,908,500 | 0 |
| 23-Dec-2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 15,059,600 | 0 |
| 20-Dec-2024 | 1,040.00 | 1,055.00 | 1,020.00 | 1,030.00 | 9,161,100 | 0 |
| 19-Dec-2024 | 1,085.00 | 1,085.00 | 1,040.00 | 1,040.00 | 15,430,200 | 0 |
| 18-Dec-2024 | 1,075.00 | 1,090.00 | 1,060.00 | 1,085.00 | 16,554,200 | 0 |
| 17-Dec-2024 | 1,070.00 | 1,100.00 | 1,065.00 | 1,075.00 | 18,143,600 | 0 |
| 16-Dec-2024 | 1,060.00 | 1,075.00 | 1,035.00 | 1,070.00 | 16,087,700 | 0 |
| 13-Dec-2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 14,337,600 | 0 |
| 12-Dec-2024 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 18,256,900 | 0 |
| 11-Dec-2024 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 18,405,500 | 0 |
| 10-Dec-2024 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 15,928,300 | 0 |
| 09-Dec-2024 | 1,060.00 | 1,080.00 | 1,045.00 | 1,065.00 | 22,155,400 | 0 |
| 06-Dec-2024 | 1,130.00 | 1,130.00 | 1,040.00 | 1,055.00 | 15,675,200 | 0 |
| 05-Dec-2024 | 1,010.00 | 1,125.00 | 1,010.00 | 1,125.00 | 34,574,000 | 0 |
| 04-Dec-2024 | 1,015.00 | 1,045.00 | 1,005.00 | 1,010.00 | 16,296,600 | 0 |
| 03-Dec-2024 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 15,041,600 | 0 |
| 02-Dec-2024 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 16,065,700 | 0 |
| 29-Nov-2024 | 1,035.00 | 1,035.00 | 1,005.00 | 1,015.00 | 10,082,600 | 0 |
| 28-Nov-2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 13,987,500 | 0 |
| 26-Nov-2024 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 16,686,500 | 0 |
| 25-Nov-2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 14,602,300 | 0 |