| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 685.00 | 710.00 | 675.00 | 705.00 | 32,613,300 | 0 |
| 05-May-2025 | 670.00 | 695.00 | 660.00 | 685.00 | 64,173,200 | 0 |
| 02-May-2025 | 695.00 | 695.00 | 640.00 | 665.00 | 49,255,500 | 0 |
| 30-Apr-2025 | 645.00 | 655.00 | 625.00 | 650.00 | 23,233,400 | 0 |
| 29-Apr-2025 | 645.00 | 655.00 | 635.00 | 645.00 | 24,584,600 | 0 |
| 28-Apr-2025 | 650.00 | 660.00 | 635.00 | 640.00 | 11,882,100 | 0 |
| 25-Apr-2025 | 630.00 | 660.00 | 630.00 | 650.00 | 37,441,800 | 0 |
| 24-Apr-2025 | 630.00 | 635.00 | 620.00 | 630.00 | 15,776,300 | 0 |
| 23-Apr-2025 | 625.00 | 650.00 | 615.00 | 625.00 | 45,041,900 | 0 |
| 22-Apr-2025 | 625.00 | 625.00 | 615.00 | 615.00 | 3,951,600 | 0 |
| 21-Apr-2025 | 630.00 | 630.00 | 605.00 | 615.00 | 11,466,700 | 0 |
| 17-Apr-2025 | 610.00 | 635.00 | 600.00 | 625.00 | 16,215,300 | 0 |
| 16-Apr-2025 | 640.00 | 640.00 | 600.00 | 610.00 | 20,105,500 | 0 |
| 15-Apr-2025 | 630.00 | 645.00 | 625.00 | 630.00 | 36,137,000 | 0 |
| 14-Apr-2025 | 615.00 | 660.00 | 605.00 | 625.00 | 53,793,700 | 0 |
| 11-Apr-2025 | 585.00 | 605.00 | 560.00 | 590.00 | 17,624,600 | 0 |
| 10-Apr-2025 | 575.00 | 620.00 | 575.00 | 600.00 | 53,914,600 | 0 |
| 09-Apr-2025 | 560.00 | 570.00 | 505.00 | 520.00 | 55,293,200 | 0 |
| 08-Apr-2025 | 595.00 | 595.00 | 565.00 | 565.00 | 28,070,700 | 0 |
| 27-Mar-2025 | 670.00 | 670.00 | 615.00 | 660.00 | 79,082,700 | 0 |
| 26-Mar-2025 | 670.00 | 700.00 | 660.00 | 680.00 | 63,687,000 | 0 |
| 25-Mar-2025 | 655.00 | 685.00 | 645.00 | 670.00 | 75,232,400 | 0 |
| 24-Mar-2025 | 600.00 | 675.00 | 600.00 | 655.00 | 96,252,700 | 0 |
| 21-Mar-2025 | 670.00 | 670.00 | 590.00 | 605.00 | 87,504,900 | 0 |
| 20-Mar-2025 | 700.00 | 710.00 | 655.00 | 670.00 | 65,195,000 | 0 |
| 19-Mar-2025 | 735.00 | 735.00 | 690.00 | 695.00 | 33,231,900 | 0 |
| 18-Mar-2025 | 780.00 | 780.00 | 685.00 | 735.00 | 54,763,300 | 0 |
| 17-Mar-2025 | 820.00 | 820.00 | 770.00 | 780.00 | 19,027,100 | 0 |
| 14-Mar-2025 | 810.00 | 820.00 | 805.00 | 815.00 | 4,941,200 | 0 |
| 13-Mar-2025 | 820.00 | 825.00 | 805.00 | 810.00 | 11,610,400 | 0 |
| 12-Mar-2025 | 805.00 | 835.00 | 795.00 | 820.00 | 41,005,900 | 0 |
| 11-Mar-2025 | 835.00 | 840.00 | 795.00 | 800.00 | 18,357,800 | 0 |
| 10-Mar-2025 | 825.00 | 850.00 | 810.00 | 850.00 | 4,982,300 | 0 |
| 07-Mar-2025 | 820.00 | 845.00 | 810.00 | 825.00 | 15,244,900 | 0 |
| 06-Mar-2025 | 825.00 | 835.00 | 800.00 | 810.00 | 65,097,300 | 0 |
| 05-Mar-2025 | 800.00 | 845.00 | 795.00 | 825.00 | 38,257,600 | 0 |
| 04-Mar-2025 | 830.00 | 830.00 | 795.00 | 800.00 | 18,168,300 | 0 |
| 03-Mar-2025 | 845.00 | 845.00 | 795.00 | 830.00 | 30,552,500 | 0 |
| 28-Feb-2025 | 855.00 | 855.00 | 785.00 | 800.00 | 40,224,600 | 0 |
| 27-Feb-2025 | 840.00 | 865.00 | 840.00 | 850.00 | 16,897,400 | 0 |
| 26-Feb-2025 | 810.00 | 840.00 | 805.00 | 830.00 | 17,244,400 | 0 |
| 25-Feb-2025 | 830.00 | 840.00 | 795.00 | 805.00 | 6,564,800 | 0 |
| 24-Feb-2025 | 840.00 | 850.00 | 820.00 | 825.00 | 18,491,500 | 0 |
| 21-Feb-2025 | 830.00 | 840.00 | 810.00 | 830.00 | 19,989,000 | 0 |
| 20-Feb-2025 | 870.00 | 870.00 | 805.00 | 820.00 | 31,531,100 | 0 |
| 19-Feb-2025 | 870.00 | 890.00 | 860.00 | 870.00 | 54,221,000 | 0 |
| 18-Feb-2025 | 850.00 | 875.00 | 850.00 | 870.00 | 26,744,500 | 0 |
| 17-Feb-2025 | 850.00 | 860.00 | 830.00 | 840.00 | 16,275,400 | 0 |
| 14-Feb-2025 | 830.00 | 860.00 | 795.00 | 850.00 | 36,712,800 | 0 |
| 13-Feb-2025 | 840.00 | 850.00 | 820.00 | 830.00 | 14,017,000 | 0 |
| 12-Feb-2025 | 830.00 | 860.00 | 820.00 | 850.00 | 19,236,500 | 0 |
| 11-Feb-2025 | 890.00 | 890.00 | 815.00 | 830.00 | 31,976,500 | 0 |
| 10-Feb-2025 | 880.00 | 890.00 | 875.00 | 885.00 | 11,299,400 | 0 |
| 07-Feb-2025 | 915.00 | 915.00 | 870.00 | 880.00 | 37,040,500 | 0 |
| 06-Feb-2025 | 910.00 | 930.00 | 875.00 | 915.00 | 22,200,700 | 0 |
| 05-Feb-2025 | 945.00 | 945.00 | 885.00 | 910.00 | 22,072,200 | 0 |
| 04-Feb-2025 | 950.00 | 950.00 | 925.00 | 935.00 | 10,693,000 | 0 |
| 03-Feb-2025 | 980.00 | 985.00 | 930.00 | 935.00 | 13,481,700 | 0 |
| 31-Jan-2025 | 985.00 | 995.00 | 960.00 | 980.00 | 22,401,900 | 0 |
| 30-Jan-2025 | 985.00 | 990.00 | 955.00 | 985.00 | 11,236,500 | 0 |
| 24-Jan-2025 | 940.00 | 985.00 | 930.00 | 985.00 | 16,806,100 | 0 |
| 23-Jan-2025 | 930.00 | 940.00 | 920.00 | 935.00 | 12,310,000 | 0 |
| 22-Jan-2025 | 945.00 | 945.00 | 895.00 | 915.00 | 28,936,800 | 0 |
| 21-Jan-2025 | 960.00 | 965.00 | 935.00 | 945.00 | 10,406,700 | 0 |
| 20-Jan-2025 | 950.00 | 965.00 | 920.00 | 955.00 | 12,508,800 | 0 |
| 17-Jan-2025 | 940.00 | 955.00 | 895.00 | 950.00 | 32,694,600 | 0 |
| 16-Jan-2025 | 1,010.00 | 1,030.00 | 920.00 | 920.00 | 30,950,000 | 0 |
| 15-Jan-2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 8,347,000 | 0 |
| 14-Jan-2025 | 1,010.00 | 1,020.00 | 985.00 | 1,010.00 | 12,455,200 | 0 |
| 13-Jan-2025 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 9,484,700 | 0 |
| 10-Jan-2025 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 8,254,300 | 0 |
| 09-Jan-2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 18,032,500 | 0 |
| 08-Jan-2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,020.00 | 10,700,200 | 0 |
| 07-Jan-2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,025.00 | 8,975,400 | 0 |
| 06-Jan-2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 3,901,900 | 0 |
| 03-Jan-2025 | 1,055.00 | 1,070.00 | 1,020.00 | 1,040.00 | 11,685,900 | 0 |
| 02-Jan-2025 | 1,070.00 | 1,070.00 | 1,025.00 | 1,055.00 | 3,705,100 | 0 |
| 30-Dec-2024 | 1,025.00 | 1,070.00 | 1,005.00 | 1,070.00 | 19,536,700 | 0 |
| 27-Dec-2024 | 1,005.00 | 1,035.00 | 1,000.00 | 1,015.00 | 11,390,500 | 0 |
| 24-Dec-2024 | 1,035.00 | 1,040.00 | 1,005.00 | 1,005.00 | 2,989,400 | 0 |
| 23-Dec-2024 | 1,000.00 | 1,050.00 | 975.00 | 1,035.00 | 13,430,700 | 0 |
| 20-Dec-2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,000.00 | 4,224,600 | 0 |
| 19-Dec-2024 | 1,050.00 | 1,050.00 | 965.00 | 1,030.00 | 33,357,800 | 0 |
| 18-Dec-2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 7,952,300 | 0 |
| 17-Dec-2024 | 1,020.00 | 1,020.00 | 995.00 | 1,020.00 | 6,495,100 | 0 |
| 16-Dec-2024 | 1,040.00 | 1,065.00 | 1,015.00 | 1,025.00 | 8,581,200 | 0 |
| 13-Dec-2024 | 1,035.00 | 1,050.00 | 1,005.00 | 1,040.00 | 10,939,800 | 0 |
| 12-Dec-2024 | 1,020.00 | 1,060.00 | 1,020.00 | 1,035.00 | 8,737,000 | 0 |
| 11-Dec-2024 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 11,114,900 | 0 |
| 10-Dec-2024 | 1,050.00 | 1,055.00 | 1,015.00 | 1,015.00 | 7,428,500 | 0 |
| 09-Dec-2024 | 1,010.00 | 1,045.00 | 1,010.00 | 1,040.00 | 7,325,200 | 0 |
| 06-Dec-2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 3,125,400 | 0 |
| 05-Dec-2024 | 1,045.00 | 1,045.00 | 1,010.00 | 1,025.00 | 5,429,000 | 0 |
| 04-Dec-2024 | 1,050.00 | 1,065.00 | 1,025.00 | 1,045.00 | 13,656,500 | 0 |
| 03-Dec-2024 | 1,015.00 | 1,060.00 | 1,015.00 | 1,050.00 | 16,116,700 | 0 |
| 02-Dec-2024 | 1,100.00 | 1,110.00 | 1,005.00 | 1,005.00 | 14,917,800 | 0 |
| 29-Nov-2024 | 1,030.00 | 1,100.00 | 1,025.00 | 1,100.00 | 43,976,600 | 0 |
| 28-Nov-2024 | 1,015.00 | 1,030.00 | 990.00 | 1,030.00 | 6,285,800 | 0 |
| 26-Nov-2024 | 1,000.00 | 1,020.00 | 995.00 | 1,005.00 | 13,097,500 | 0 |
| 25-Nov-2024 | 1,005.00 | 1,015.00 | 980.00 | 995.00 | 21,152,900 | 0 |