| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,320.00 | 1,400.00 | 1,320.00 | 1,385.00 | 688,800 | 0 |
| 05-May-2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,320.00 | 286,200 | 0 |
| 02-May-2025 | 1,375.00 | 1,375.00 | 1,275.00 | 1,300.00 | 490,500 | 0 |
| 30-Apr-2025 | 1,300.00 | 1,385.00 | 1,295.00 | 1,370.00 | 291,800 | 0 |
| 29-Apr-2025 | 1,280.00 | 1,315.00 | 1,280.00 | 1,300.00 | 131,600 | 0 |
| 28-Apr-2025 | 1,285.00 | 1,300.00 | 1,265.00 | 1,280.00 | 41,100 | 0 |
| 25-Apr-2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,280.00 | 106,800 | 0 |
| 24-Apr-2025 | 1,250.00 | 1,265.00 | 1,250.00 | 1,250.00 | 195,600 | 0 |
| 23-Apr-2025 | 1,240.00 | 1,255.00 | 1,235.00 | 1,250.00 | 68,500 | 0 |
| 22-Apr-2025 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 14,200 | 0 |
| 21-Apr-2025 | 1,265.00 | 1,270.00 | 1,230.00 | 1,235.00 | 66,400 | 0 |
| 17-Apr-2025 | 1,220.00 | 1,285.00 | 1,220.00 | 1,260.00 | 119,100 | 0 |
| 16-Apr-2025 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 81,900 | 0 |
| 15-Apr-2025 | 1,225.00 | 1,235.00 | 1,220.00 | 1,225.00 | 45,600 | 0 |
| 14-Apr-2025 | 1,205.00 | 1,235.00 | 1,205.00 | 1,215.00 | 40,900 | 0 |
| 11-Apr-2025 | 1,200.00 | 1,245.00 | 1,190.00 | 1,200.00 | 49,500 | 0 |
| 10-Apr-2025 | 1,135.00 | 1,260.00 | 1,125.00 | 1,200.00 | 193,800 | 0 |
| 09-Apr-2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,115.00 | 99,900 | 0 |
| 08-Apr-2025 | 1,105.00 | 1,150.00 | 1,045.00 | 1,100.00 | 572,000 | 0 |
| 27-Mar-2025 | 1,195.00 | 1,205.00 | 1,160.00 | 1,170.00 | 112,400 | 0 |
| 26-Mar-2025 | 1,140.00 | 1,210.00 | 1,110.00 | 1,195.00 | 96,700 | 0 |
| 25-Mar-2025 | 1,135.00 | 1,200.00 | 1,110.00 | 1,110.00 | 196,600 | 0 |
| 24-Mar-2025 | 1,200.00 | 1,200.00 | 1,080.00 | 1,125.00 | 629,500 | 0 |
| 21-Mar-2025 | 1,215.00 | 1,215.00 | 1,190.00 | 1,190.00 | 178,400 | 0 |
| 20-Mar-2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 200,000 | 0 |
| 19-Mar-2025 | 1,220.00 | 1,225.00 | 1,190.00 | 1,215.00 | 350,900 | 0 |
| 18-Mar-2025 | 1,300.00 | 1,300.00 | 1,220.00 | 1,225.00 | 121,400 | 0 |
| 17-Mar-2025 | 1,250.00 | 1,320.00 | 1,250.00 | 1,275.00 | 197,000 | 0 |
| 14-Mar-2025 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 16,900 | 0 |
| 13-Mar-2025 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 41,900 | 0 |
| 12-Mar-2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,255.00 | 103,300 | 0 |
| 11-Mar-2025 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 5,000 | 0 |
| 10-Mar-2025 | 1,270.00 | 1,290.00 | 1,260.00 | 1,270.00 | 29,100 | 0 |
| 07-Mar-2025 | 1,255.00 | 1,265.00 | 1,255.00 | 1,260.00 | 209,300 | 0 |
| 06-Mar-2025 | 1,250.00 | 1,350.00 | 1,250.00 | 1,255.00 | 39,800 | 0 |
| 05-Mar-2025 | 1,250.00 | 1,290.00 | 1,250.00 | 1,250.00 | 62,600 | 0 |
| 04-Mar-2025 | 1,260.00 | 1,300.00 | 1,235.00 | 1,260.00 | 71,300 | 0 |
| 03-Mar-2025 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 80,500 | 0 |
| 28-Feb-2025 | 1,210.00 | 1,300.00 | 1,205.00 | 1,240.00 | 256,900 | 0 |
| 27-Feb-2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 120,100 | 0 |
| 26-Feb-2025 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 103,700 | 0 |
| 25-Feb-2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,240.00 | 89,300 | 0 |
| 24-Feb-2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,285.00 | 85,900 | 0 |
| 21-Feb-2025 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 77,800 | 0 |
| 20-Feb-2025 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 10,300 | 0 |
| 19-Feb-2025 | 1,320.00 | 1,355.00 | 1,305.00 | 1,315.00 | 38,100 | 0 |
| 18-Feb-2025 | 1,295.00 | 1,340.00 | 1,290.00 | 1,320.00 | 102,100 | 0 |
| 17-Feb-2025 | 1,315.00 | 1,370.00 | 1,265.00 | 1,295.00 | 97,700 | 0 |
| 14-Feb-2025 | 1,245.00 | 1,265.00 | 1,235.00 | 1,265.00 | 24,400 | 0 |
| 13-Feb-2025 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 133,000 | 0 |
| 12-Feb-2025 | 1,265.00 | 1,265.00 | 1,200.00 | 1,240.00 | 274,200 | 0 |
| 11-Feb-2025 | 1,275.00 | 1,275.00 | 1,250.00 | 1,265.00 | 121,100 | 0 |
| 10-Feb-2025 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 115,300 | 0 |
| 07-Feb-2025 | 1,305.00 | 1,310.00 | 1,285.00 | 1,285.00 | 47,400 | 0 |
| 06-Feb-2025 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 56,100 | 0 |
| 05-Feb-2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,310.00 | 223,400 | 0 |
| 04-Feb-2025 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 39,300 | 0 |
| 03-Feb-2025 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 220,100 | 0 |
| 31-Jan-2025 | 1,355.00 | 1,355.00 | 1,315.00 | 1,335.00 | 261,600 | 0 |
| 30-Jan-2025 | 1,355.00 | 1,365.00 | 1,335.00 | 1,335.00 | 159,300 | 0 |
| 24-Jan-2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 129,100 | 0 |
| 23-Jan-2025 | 1,345.00 | 1,380.00 | 1,335.00 | 1,355.00 | 155,700 | 0 |
| 22-Jan-2025 | 1,355.00 | 1,355.00 | 1,300.00 | 1,335.00 | 220,600 | 0 |
| 21-Jan-2025 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 98,500 | 0 |
| 20-Jan-2025 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 96,000 | 0 |
| 17-Jan-2025 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 126,500 | 0 |
| 16-Jan-2025 | 1,370.00 | 1,370.00 | 1,355.00 | 1,360.00 | 324,600 | 0 |
| 15-Jan-2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 41,000 | 0 |
| 14-Jan-2025 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 42,400 | 0 |
| 13-Jan-2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,345.00 | 261,900 | 0 |
| 10-Jan-2025 | 1,340.00 | 1,340.00 | 1,335.00 | 1,340.00 | 81,900 | 0 |
| 09-Jan-2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 179,500 | 0 |
| 08-Jan-2025 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 108,600 | 0 |
| 07-Jan-2025 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 30,700 | 0 |
| 06-Jan-2025 | 1,360.00 | 1,370.00 | 1,360.00 | 1,360.00 | 65,800 | 0 |
| 03-Jan-2025 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 76,200 | 0 |
| 02-Jan-2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 72,600 | 0 |
| 30-Dec-2024 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 121,800 | 0 |
| 27-Dec-2024 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 49,400 | 0 |
| 24-Dec-2024 | 1,375.00 | 1,395.00 | 1,315.00 | 1,350.00 | 287,300 | 0 |
| 23-Dec-2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 226,300 | 0 |
| 20-Dec-2024 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 45,500 | 0 |
| 19-Dec-2024 | 1,370.00 | 1,370.00 | 1,325.00 | 1,335.00 | 202,400 | 0 |
| 18-Dec-2024 | 1,385.00 | 1,385.00 | 1,350.00 | 1,380.00 | 121,300 | 0 |
| 17-Dec-2024 | 1,360.00 | 1,390.00 | 1,350.00 | 1,365.00 | 60,500 | 0 |
| 16-Dec-2024 | 1,375.00 | 1,385.00 | 1,355.00 | 1,360.00 | 36,900 | 0 |
| 13-Dec-2024 | 1,380.00 | 1,380.00 | 1,350.00 | 1,375.00 | 117,100 | 0 |
| 12-Dec-2024 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 110,000 | 0 |
| 11-Dec-2024 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 93,200 | 0 |
| 10-Dec-2024 | 1,375.00 | 1,385.00 | 1,355.00 | 1,365.00 | 107,700 | 0 |
| 09-Dec-2024 | 1,380.00 | 1,390.00 | 1,375.00 | 1,375.00 | 119,400 | 0 |
| 06-Dec-2024 | 1,375.00 | 1,390.00 | 1,375.00 | 1,380.00 | 28,500 | 0 |
| 05-Dec-2024 | 1,380.00 | 1,385.00 | 1,375.00 | 1,375.00 | 119,100 | 0 |
| 04-Dec-2024 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 87,300 | 0 |
| 03-Dec-2024 | 1,375.00 | 1,375.00 | 1,360.00 | 1,365.00 | 80,700 | 0 |
| 02-Dec-2024 | 1,345.00 | 1,385.00 | 1,345.00 | 1,370.00 | 456,000 | 0 |
| 29-Nov-2024 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 124,500 | 0 |
| 28-Nov-2024 | 1,340.00 | 1,390.00 | 1,340.00 | 1,345.00 | 138,400 | 0 |
| 26-Nov-2024 | 1,375.00 | 1,390.00 | 1,335.00 | 1,340.00 | 428,000 | 0 |
| 25-Nov-2024 | 1,380.00 | 1,405.00 | 1,355.00 | 1,375.00 | 780,400 | 0 |