| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 9,200 | 0 |
| 05-May-2025 | 1,545.00 | 1,550.00 | 1,500.00 | 1,550.00 | 16,000 | 0 |
| 02-May-2025 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 4,100 | 0 |
| 30-Apr-2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,540.00 | 7,500 | 0 |
| 29-Apr-2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,530.00 | 33,500 | 0 |
| 28-Apr-2025 | 1,480.00 | 1,735.00 | 1,480.00 | 1,545.00 | 201,200 | 0 |
| 25-Apr-2025 | 1,480.00 | 1,480.00 | 1,475.00 | 1,480.00 | 8,000 | 0 |
| 24-Apr-2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,800 | 0 |
| 23-Apr-2025 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 2,800 | 0 |
| 22-Apr-2025 | 1,485.00 | 1,490.00 | 1,455.00 | 1,480.00 | 8,300 | 0 |
| 21-Apr-2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,475.00 | 2,300 | 0 |
| 17-Apr-2025 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 200 | 0 |
| 16-Apr-2025 | 1,500.00 | 1,500.00 | 1,455.00 | 1,460.00 | 700 | 0 |
| 15-Apr-2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 8,100 | 0 |
| 14-Apr-2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,800 | 0 |
| 11-Apr-2025 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,000 | 0 |
| 10-Apr-2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,480.00 | 10,400 | 0 |
| 09-Apr-2025 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 2,700 | 0 |
| 08-Apr-2025 | 1,435.00 | 1,445.00 | 1,400.00 | 1,445.00 | 9,000 | 0 |
| 27-Mar-2025 | 1,405.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,300 | 0 |
| 26-Mar-2025 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 6,000 | 0 |
| 25-Mar-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 4,300 | 0 |
| 24-Mar-2025 | 1,420.00 | 1,450.00 | 1,415.00 | 1,430.00 | 11,300 | 0 |
| 21-Mar-2025 | 1,435.00 | 1,435.00 | 1,365.00 | 1,415.00 | 2,300 | 0 |
| 20-Mar-2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,395.00 | 5,600 | 0 |
| 19-Mar-2025 | 1,360.00 | 1,455.00 | 1,360.00 | 1,400.00 | 5,700 | 0 |
| 18-Mar-2025 | 1,415.00 | 1,450.00 | 1,350.00 | 1,425.00 | 5,800 | 0 |
| 17-Mar-2025 | 1,430.00 | 1,475.00 | 1,400.00 | 1,415.00 | 6,400 | 0 |
| 14-Mar-2025 | 1,530.00 | 1,530.00 | 1,400.00 | 1,475.00 | 5,900 | 0 |
| 13-Mar-2025 | 1,430.00 | 1,530.00 | 1,390.00 | 1,530.00 | 11,900 | 0 |
| 12-Mar-2025 | 1,515.00 | 1,515.00 | 1,300.00 | 1,430.00 | 107,200 | 0 |
| 11-Mar-2025 | 1,525.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,400 | 0 |
| 10-Mar-2025 | 1,560.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,300 | 0 |
| 07-Mar-2025 | 1,555.00 | 1,565.00 | 1,530.00 | 1,530.00 | 600 | 0 |
| 06-Mar-2025 | 1,515.00 | 1,560.00 | 1,515.00 | 1,560.00 | 6,400 | 0 |
| 05-Mar-2025 | 1,555.00 | 1,570.00 | 1,550.00 | 1,565.00 | 3,600 | 0 |
| 04-Mar-2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,535.00 | 900 | 0 |
| 03-Mar-2025 | 1,550.00 | 1,600.00 | 1,500.00 | 1,545.00 | 28,900 | 0 |
| 28-Feb-2025 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 3,600 | 0 |
| 27-Feb-2025 | 1,545.00 | 1,595.00 | 1,515.00 | 1,525.00 | 15,600 | 0 |
| 26-Feb-2025 | 1,530.00 | 1,670.00 | 1,500.00 | 1,535.00 | 43,100 | 0 |
| 25-Feb-2025 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,100 | 0 |
| 24-Feb-2025 | 1,560.00 | 1,650.00 | 1,510.00 | 1,570.00 | 10,000 | 0 |
| 21-Feb-2025 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 1,900 | 0 |
| 20-Feb-2025 | 1,530.00 | 1,625.00 | 1,530.00 | 1,565.00 | 4,700 | 0 |
| 19-Feb-2025 | 1,535.00 | 1,540.00 | 1,525.00 | 1,530.00 | 2,100 | 0 |
| 18-Feb-2025 | 1,535.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,800 | 0 |
| 17-Feb-2025 | 1,525.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,000 | 0 |
| 14-Feb-2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 2,500 | 0 |
| 13-Feb-2025 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 3,300 | 0 |
| 12-Feb-2025 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 10,800 | 0 |
| 11-Feb-2025 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 2,800 | 0 |
| 10-Feb-2025 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 2,300 | 0 |
| 07-Feb-2025 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 4,000 | 0 |
| 06-Feb-2025 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 10,600 | 0 |
| 05-Feb-2025 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 900 | 0 |
| 04-Feb-2025 | 1,590.00 | 1,595.00 | 1,535.00 | 1,580.00 | 900 | 0 |
| 03-Feb-2025 | 1,565.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,500 | 0 |
| 31-Jan-2025 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,300 | 0 |
| 30-Jan-2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 22,600 | 0 |
| 24-Jan-2025 | 1,585.00 | 1,610.00 | 1,570.00 | 1,575.00 | 1,200 | 0 |
| 23-Jan-2025 | 1,570.00 | 1,595.00 | 1,570.00 | 1,570.00 | 2,300 | 0 |
| 22-Jan-2025 | 1,535.00 | 1,620.00 | 1,535.00 | 1,575.00 | 5,300 | 0 |
| 21-Jan-2025 | 1,550.00 | 1,560.00 | 1,500.00 | 1,530.00 | 18,100 | 0 |
| 20-Jan-2025 | 1,565.00 | 1,600.00 | 1,520.00 | 1,580.00 | 15,300 | 0 |
| 17-Jan-2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,565.00 | 3,300 | 0 |
| 16-Jan-2025 | 1,555.00 | 1,575.00 | 1,550.00 | 1,575.00 | 400 | 0 |
| 15-Jan-2025 | 1,565.00 | 1,565.00 | 1,555.00 | 1,555.00 | 2,700 | 0 |
| 14-Jan-2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 100 | 0 |
| 13-Jan-2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 10,000 | 0 |
| 10-Jan-2025 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,300 | 0 |
| 09-Jan-2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 6,200 | 0 |
| 08-Jan-2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 9,600 | 0 |
| 07-Jan-2025 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 4,200 | 0 |
| 06-Jan-2025 | 1,565.00 | 1,590.00 | 1,555.00 | 1,575.00 | 23,200 | 0 |
| 03-Jan-2025 | 1,590.00 | 1,590.00 | 1,565.00 | 1,575.00 | 3,500 | 0 |
| 02-Jan-2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,575.00 | 20,300 | 0 |
| 30-Dec-2024 | 1,630.00 | 1,635.00 | 1,575.00 | 1,580.00 | 7,300 | 0 |
| 27-Dec-2024 | 1,595.00 | 1,630.00 | 1,580.00 | 1,580.00 | 15,000 | 0 |
| 24-Dec-2024 | 1,605.00 | 1,605.00 | 1,580.00 | 1,580.00 | 3,200 | 0 |
| 23-Dec-2024 | 1,610.00 | 1,640.00 | 1,610.00 | 1,620.00 | 8,600 | 0 |
| 20-Dec-2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 9,300 | 0 |
| 19-Dec-2024 | 1,610.00 | 1,640.00 | 1,600.00 | 1,640.00 | 2,000 | 0 |
| 18-Dec-2024 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 2,400 | 0 |
| 17-Dec-2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 | 0 |
| 16-Dec-2024 | 1,650.00 | 1,680.00 | 1,620.00 | 1,650.00 | 3,700 | 0 |
| 13-Dec-2024 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 700 | 0 |
| 12-Dec-2024 | 1,645.00 | 1,645.00 | 1,635.00 | 1,640.00 | 2,700 | 0 |
| 11-Dec-2024 | 1,645.00 | 1,645.00 | 1,635.00 | 1,640.00 | 6,600 | 0 |
| 10-Dec-2024 | 1,630.00 | 1,655.00 | 1,605.00 | 1,650.00 | 9,300 | 0 |
| 09-Dec-2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 5,300 | 0 |
| 06-Dec-2024 | 1,670.00 | 1,670.00 | 1,635.00 | 1,645.00 | 6,700 | 0 |
| 05-Dec-2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 2,600 | 0 |
| 04-Dec-2024 | 1,635.00 | 1,685.00 | 1,635.00 | 1,650.00 | 300 | 0 |
| 03-Dec-2024 | 1,645.00 | 1,645.00 | 1,625.00 | 1,640.00 | 2,800 | 0 |
| 02-Dec-2024 | 1,660.00 | 1,660.00 | 1,645.00 | 1,645.00 | 3,100 | 0 |
| 29-Nov-2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,200 | 0 |
| 28-Nov-2024 | 1,655.00 | 1,680.00 | 1,655.00 | 1,680.00 | 500 | 0 |
| 26-Nov-2024 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 | 0 |
| 25-Nov-2024 | 1,675.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,200 | 0 |