| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 143,700 | 0 |
| 05-May-2025 | 1,625.00 | 1,665.00 | 1,605.00 | 1,655.00 | 91,200 | 0 |
| 02-May-2025 | 1,550.00 | 1,630.00 | 1,550.00 | 1,625.00 | 109,200 | 0 |
| 30-Apr-2025 | 1,650.00 | 1,650.00 | 1,530.00 | 1,565.00 | 179,900 | 0 |
| 29-Apr-2025 | 1,575.00 | 1,615.00 | 1,570.00 | 1,615.00 | 72,800 | 0 |
| 28-Apr-2025 | 1,570.00 | 1,600.00 | 1,500.00 | 1,575.00 | 465,000 | 0 |
| 25-Apr-2025 | 1,545.00 | 1,595.00 | 1,450.00 | 1,565.00 | 999,000 | 0 |
| 24-Apr-2025 | 1,640.00 | 1,640.00 | 1,520.00 | 1,545.00 | 194,200 | 0 |
| 23-Apr-2025 | 1,605.00 | 1,650.00 | 1,605.00 | 1,635.00 | 265,400 | 0 |
| 22-Apr-2025 | 1,575.00 | 1,620.00 | 1,570.00 | 1,595.00 | 134,600 | 0 |
| 21-Apr-2025 | 1,535.00 | 1,610.00 | 1,535.00 | 1,570.00 | 123,800 | 0 |
| 17-Apr-2025 | 1,510.00 | 1,540.00 | 1,505.00 | 1,535.00 | 550,600 | 0 |
| 16-Apr-2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 156,300 | 0 |
| 15-Apr-2025 | 1,400.00 | 1,520.00 | 1,400.00 | 1,435.00 | 154,100 | 0 |
| 14-Apr-2025 | 1,375.00 | 1,450.00 | 1,360.00 | 1,400.00 | 98,800 | 0 |
| 11-Apr-2025 | 1,330.00 | 1,400.00 | 1,300.00 | 1,370.00 | 91,300 | 0 |
| 10-Apr-2025 | 1,340.00 | 1,400.00 | 1,330.00 | 1,350.00 | 61,800 | 0 |
| 09-Apr-2025 | 1,445.00 | 1,445.00 | 1,280.00 | 1,320.00 | 177,900 | 0 |
| 08-Apr-2025 | 1,650.00 | 1,650.00 | 1,450.00 | 1,450.00 | 183,700 | 0 |
| 27-Mar-2025 | 1,625.00 | 1,730.00 | 1,625.00 | 1,705.00 | 54,200 | 0 |
| 26-Mar-2025 | 1,565.00 | 1,635.00 | 1,565.00 | 1,625.00 | 194,700 | 0 |
| 25-Mar-2025 | 1,480.00 | 1,620.00 | 1,480.00 | 1,565.00 | 239,000 | 0 |
| 24-Mar-2025 | 1,465.00 | 1,490.00 | 1,420.00 | 1,480.00 | 59,500 | 0 |
| 21-Mar-2025 | 1,450.00 | 1,470.00 | 1,420.00 | 1,465.00 | 44,600 | 0 |
| 20-Mar-2025 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 356,300 | 0 |
| 19-Mar-2025 | 1,450.00 | 1,500.00 | 1,435.00 | 1,500.00 | 68,700 | 0 |
| 18-Mar-2025 | 1,485.00 | 1,505.00 | 1,410.00 | 1,450.00 | 185,100 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,485.00 | 261,300 | 0 |
| 14-Mar-2025 | 1,575.00 | 1,575.00 | 1,480.00 | 1,500.00 | 431,400 | 0 |
| 13-Mar-2025 | 1,430.00 | 1,640.00 | 1,430.00 | 1,580.00 | 839,500 | 0 |
| 12-Mar-2025 | 1,315.00 | 1,590.00 | 1,315.00 | 1,415.00 | 798,900 | 0 |
| 11-Mar-2025 | 1,350.00 | 1,350.00 | 1,305.00 | 1,315.00 | 30,100 | 0 |
| 10-Mar-2025 | 1,335.00 | 1,350.00 | 1,320.00 | 1,350.00 | 32,600 | 0 |
| 07-Mar-2025 | 1,365.00 | 1,365.00 | 1,325.00 | 1,355.00 | 13,200 | 0 |
| 06-Mar-2025 | 1,335.00 | 1,380.00 | 1,335.00 | 1,360.00 | 9,800 | 0 |
| 05-Mar-2025 | 1,440.00 | 1,440.00 | 1,330.00 | 1,380.00 | 37,200 | 0 |
| 04-Mar-2025 | 1,330.00 | 1,410.00 | 1,330.00 | 1,360.00 | 53,500 | 0 |
| 03-Mar-2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,330.00 | 37,800 | 0 |
| 28-Feb-2025 | 1,305.00 | 1,330.00 | 1,230.00 | 1,290.00 | 34,800 | 0 |
| 27-Feb-2025 | 1,385.00 | 1,385.00 | 1,205.00 | 1,355.00 | 277,800 | 0 |
| 26-Feb-2025 | 1,385.00 | 1,425.00 | 1,380.00 | 1,385.00 | 82,700 | 0 |
| 25-Feb-2025 | 1,520.00 | 1,535.00 | 1,365.00 | 1,385.00 | 126,600 | 0 |
| 24-Feb-2025 | 1,480.00 | 1,555.00 | 1,450.00 | 1,510.00 | 590,500 | 0 |
| 21-Feb-2025 | 1,480.00 | 1,490.00 | 1,460.00 | 1,480.00 | 84,000 | 0 |
| 20-Feb-2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 68,800 | 0 |
| 19-Feb-2025 | 1,395.00 | 1,470.00 | 1,395.00 | 1,430.00 | 186,000 | 0 |
| 18-Feb-2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 53,000 | 0 |
| 17-Feb-2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,380.00 | 225,100 | 0 |
| 14-Feb-2025 | 1,495.00 | 1,500.00 | 1,450.00 | 1,485.00 | 24,700 | 0 |
| 13-Feb-2025 | 1,480.00 | 1,500.00 | 1,435.00 | 1,495.00 | 59,300 | 0 |
| 12-Feb-2025 | 1,555.00 | 1,555.00 | 1,470.00 | 1,480.00 | 318,800 | 0 |
| 11-Feb-2025 | 1,510.00 | 1,560.00 | 1,500.00 | 1,530.00 | 146,400 | 0 |
| 10-Feb-2025 | 1,540.00 | 1,685.00 | 1,500.00 | 1,530.00 | 852,500 | 0 |
| 07-Feb-2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,530.00 | 397,300 | 0 |
| 06-Feb-2025 | 1,495.00 | 1,545.00 | 1,475.00 | 1,495.00 | 835,000 | 0 |
| 05-Feb-2025 | 1,445.00 | 1,495.00 | 1,435.00 | 1,490.00 | 204,000 | 0 |
| 04-Feb-2025 | 1,495.00 | 1,540.00 | 1,365.00 | 1,435.00 | 1,051,600 | 0 |
| 03-Feb-2025 | 1,400.00 | 1,540.00 | 1,365.00 | 1,495.00 | 494,200 | 0 |
| 31-Jan-2025 | 1,270.00 | 1,450.00 | 1,270.00 | 1,395.00 | 2,360,100 | 0 |
| 30-Jan-2025 | 1,230.00 | 1,285.00 | 1,205.00 | 1,270.00 | 319,300 | 0 |
| 24-Jan-2025 | 1,230.00 | 1,300.00 | 1,225.00 | 1,230.00 | 590,100 | 0 |
| 23-Jan-2025 | 1,175.00 | 1,230.00 | 1,175.00 | 1,225.00 | 139,900 | 0 |
| 22-Jan-2025 | 1,205.00 | 1,210.00 | 1,150.00 | 1,170.00 | 202,900 | 0 |
| 21-Jan-2025 | 1,110.00 | 1,195.00 | 1,110.00 | 1,170.00 | 848,100 | 0 |
| 20-Jan-2025 | 1,110.00 | 1,230.00 | 1,110.00 | 1,135.00 | 157,100 | 0 |
| 17-Jan-2025 | 1,110.00 | 1,150.00 | 1,105.00 | 1,110.00 | 643,600 | 0 |
| 16-Jan-2025 | 1,110.00 | 1,130.00 | 1,080.00 | 1,110.00 | 76,100 | 0 |
| 15-Jan-2025 | 1,180.00 | 1,180.00 | 1,130.00 | 1,130.00 | 15,000 | 0 |
| 14-Jan-2025 | 1,230.00 | 1,230.00 | 1,155.00 | 1,180.00 | 20,000 | 0 |
| 13-Jan-2025 | 1,155.00 | 1,230.00 | 1,155.00 | 1,230.00 | 16,100 | 0 |
| 10-Jan-2025 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 7,100 | 0 |
| 09-Jan-2025 | 1,150.00 | 1,165.00 | 1,100.00 | 1,165.00 | 27,500 | 0 |
| 08-Jan-2025 | 1,230.00 | 1,240.00 | 1,100.00 | 1,150.00 | 33,200 | 0 |
| 07-Jan-2025 | 1,300.00 | 1,365.00 | 1,225.00 | 1,240.00 | 17,500 | 0 |
| 06-Jan-2025 | 1,255.00 | 1,370.00 | 1,215.00 | 1,250.00 | 43,000 | 0 |
| 03-Jan-2025 | 1,220.00 | 1,380.00 | 1,195.00 | 1,255.00 | 142,000 | 0 |
| 02-Jan-2025 | 1,085.00 | 1,290.00 | 1,085.00 | 1,200.00 | 237,000 | 0 |
| 30-Dec-2024 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 19,900 | 0 |
| 27-Dec-2024 | 1,085.00 | 1,085.00 | 1,055.00 | 1,080.00 | 5,700 | 0 |
| 24-Dec-2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 34,300 | 0 |
| 23-Dec-2024 | 1,065.00 | 1,120.00 | 1,050.00 | 1,120.00 | 54,800 | 0 |
| 20-Dec-2024 | 1,125.00 | 1,145.00 | 1,090.00 | 1,120.00 | 18,900 | 0 |
| 19-Dec-2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,100.00 | 7,200 | 0 |
| 18-Dec-2024 | 1,135.00 | 1,145.00 | 1,115.00 | 1,130.00 | 9,000 | 0 |
| 17-Dec-2024 | 1,120.00 | 1,150.00 | 1,050.00 | 1,145.00 | 38,200 | 0 |
| 16-Dec-2024 | 1,145.00 | 1,155.00 | 1,120.00 | 1,140.00 | 33,300 | 0 |
| 13-Dec-2024 | 1,175.00 | 1,175.00 | 1,140.00 | 1,140.00 | 38,600 | 0 |
| 12-Dec-2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 47,200 | 0 |
| 11-Dec-2024 | 1,180.00 | 1,195.00 | 1,155.00 | 1,180.00 | 34,900 | 0 |
| 10-Dec-2024 | 1,175.00 | 1,225.00 | 1,155.00 | 1,180.00 | 73,800 | 0 |
| 09-Dec-2024 | 1,145.00 | 1,195.00 | 1,145.00 | 1,175.00 | 59,300 | 0 |
| 06-Dec-2024 | 1,175.00 | 1,195.00 | 1,150.00 | 1,165.00 | 72,000 | 0 |
| 05-Dec-2024 | 1,135.00 | 1,195.00 | 1,135.00 | 1,165.00 | 123,800 | 0 |
| 04-Dec-2024 | 1,170.00 | 1,170.00 | 1,130.00 | 1,160.00 | 53,000 | 0 |
| 03-Dec-2024 | 1,240.00 | 1,240.00 | 1,130.00 | 1,145.00 | 232,400 | 0 |
| 02-Dec-2024 | 1,160.00 | 1,450.00 | 1,160.00 | 1,225.00 | 529,600 | 0 |
| 29-Nov-2024 | 1,225.00 | 1,225.00 | 1,110.00 | 1,160.00 | 100,300 | 0 |
| 28-Nov-2024 | 1,255.00 | 1,275.00 | 1,220.00 | 1,240.00 | 19,000 | 0 |
| 26-Nov-2024 | 1,300.00 | 1,300.00 | 1,145.00 | 1,285.00 | 168,700 | 0 |
| 25-Nov-2024 | 1,445.00 | 1,450.00 | 1,280.00 | 1,280.00 | 22,500 | 0 |