| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 368.00 | 374.00 | 358.00 | 370.00 | 566,300 | 0 |
| 05-May-2025 | 356.00 | 370.00 | 352.00 | 368.00 | 547,600 | 0 |
| 02-May-2025 | 360.00 | 362.00 | 350.00 | 354.00 | 588,600 | 0 |
| 30-Apr-2025 | 370.00 | 370.00 | 358.00 | 362.00 | 256,000 | 0 |
| 29-Apr-2025 | 362.00 | 370.00 | 360.00 | 366.00 | 359,900 | 0 |
| 28-Apr-2025 | 368.00 | 372.00 | 358.00 | 364.00 | 603,300 | 0 |
| 25-Apr-2025 | 360.00 | 370.00 | 360.00 | 366.00 | 410,500 | 0 |
| 24-Apr-2025 | 354.00 | 368.00 | 354.00 | 358.00 | 327,800 | 0 |
| 23-Apr-2025 | 348.00 | 358.00 | 348.00 | 356.00 | 363,000 | 0 |
| 22-Apr-2025 | 354.00 | 368.00 | 348.00 | 348.00 | 226,000 | 0 |
| 21-Apr-2025 | 358.00 | 380.00 | 344.00 | 354.00 | 540,000 | 0 |
| 17-Apr-2025 | 380.00 | 382.00 | 356.00 | 358.00 | 571,700 | 0 |
| 16-Apr-2025 | 368.00 | 390.00 | 366.00 | 374.00 | 1,006,100 | 0 |
| 15-Apr-2025 | 344.00 | 364.00 | 340.00 | 364.00 | 771,600 | 0 |
| 14-Apr-2025 | 340.00 | 344.00 | 316.00 | 340.00 | 484,500 | 0 |
| 11-Apr-2025 | 328.00 | 340.00 | 320.00 | 328.00 | 173,900 | 0 |
| 10-Apr-2025 | 318.00 | 340.00 | 296.00 | 328.00 | 977,500 | 0 |
| 09-Apr-2025 | 322.00 | 326.00 | 298.00 | 306.00 | 823,100 | 0 |
| 08-Apr-2025 | 350.00 | 350.00 | 318.00 | 322.00 | 864,500 | 0 |
| 27-Mar-2025 | 364.00 | 418.00 | 362.00 | 374.00 | 1,192,900 | 0 |
| 26-Mar-2025 | 344.00 | 388.00 | 344.00 | 364.00 | 934,500 | 0 |
| 25-Mar-2025 | 370.00 | 378.00 | 330.00 | 344.00 | 936,400 | 0 |
| 24-Mar-2025 | 394.00 | 404.00 | 356.00 | 370.00 | 903,500 | 0 |
| 21-Mar-2025 | 414.00 | 426.00 | 388.00 | 390.00 | 849,400 | 0 |
| 20-Mar-2025 | 422.00 | 448.00 | 412.00 | 412.00 | 674,400 | 0 |
| 19-Mar-2025 | 436.00 | 450.00 | 420.00 | 420.00 | 550,700 | 0 |
| 18-Mar-2025 | 428.00 | 470.00 | 320.00 | 432.00 | 3,475,500 | 0 |
| 17-Mar-2025 | 404.00 | 490.00 | 404.00 | 426.00 | 5,687,700 | 0 |
| 14-Mar-2025 | 408.00 | 408.00 | 388.00 | 404.00 | 1,124,900 | 0 |
| 13-Mar-2025 | 422.00 | 432.00 | 400.00 | 410.00 | 795,400 | 0 |
| 12-Mar-2025 | 438.00 | 442.00 | 410.00 | 422.00 | 1,050,800 | 0 |
| 11-Mar-2025 | 452.00 | 454.00 | 428.00 | 438.00 | 1,278,100 | 0 |
| 10-Mar-2025 | 470.00 | 476.00 | 450.00 | 452.00 | 1,039,400 | 0 |
| 07-Mar-2025 | 472.00 | 480.00 | 464.00 | 470.00 | 867,800 | 0 |
| 06-Mar-2025 | 468.00 | 478.00 | 462.00 | 472.00 | 1,132,800 | 0 |
| 05-Mar-2025 | 470.00 | 472.00 | 452.00 | 466.00 | 1,017,900 | 0 |
| 04-Mar-2025 | 510.00 | 510.00 | 448.00 | 462.00 | 3,099,300 | 0 |
| 03-Mar-2025 | 458.00 | 535.00 | 458.00 | 510.00 | 2,813,700 | 0 |
| 28-Feb-2025 | 515.00 | 520.00 | 458.00 | 458.00 | 3,010,900 | 0 |
| 27-Feb-2025 | 535.00 | 535.00 | 510.00 | 515.00 | 1,588,900 | 0 |
| 26-Feb-2025 | 510.00 | 545.00 | 500.00 | 525.00 | 1,891,900 | 0 |
| 25-Feb-2025 | 535.00 | 545.00 | 500.00 | 510.00 | 2,604,800 | 0 |
| 24-Feb-2025 | 575.00 | 575.00 | 525.00 | 535.00 | 2,879,300 | 0 |
| 21-Feb-2025 | 555.00 | 600.00 | 520.00 | 565.00 | 5,996,600 | 0 |
| 20-Feb-2025 | 620.00 | 640.00 | 500.00 | 555.00 | 15,715,100 | 0 |
| 19-Feb-2025 | 685.00 | 690.00 | 595.00 | 615.00 | 7,190,800 | 0 |
| 18-Feb-2025 | 710.00 | 715.00 | 670.00 | 680.00 | 3,567,300 | 0 |
| 17-Feb-2025 | 630.00 | 730.00 | 575.00 | 700.00 | 10,812,800 | 0 |
| 14-Feb-2025 | 700.00 | 700.00 | 550.00 | 615.00 | 26,397,000 | 0 |
| 13-Feb-2025 | 965.00 | 965.00 | 730.00 | 730.00 | 11,853,800 | 0 |
| 12-Feb-2025 | 1,000.00 | 1,025.00 | 920.00 | 970.00 | 1,688,600 | 0 |
| 11-Feb-2025 | 1,000.00 | 1,015.00 | 800.00 | 985.00 | 8,623,600 | 0 |
| 10-Feb-2025 | 1,005.00 | 1,020.00 | 970.00 | 1,000.00 | 7,324,000 | 0 |
| 07-Feb-2025 | 1,080.00 | 1,100.00 | 970.00 | 1,005.00 | 7,231,600 | 0 |
| 06-Feb-2025 | 1,085.00 | 1,095.00 | 1,025.00 | 1,085.00 | 6,555,000 | 0 |
| 05-Feb-2025 | 1,100.00 | 1,115.00 | 1,080.00 | 1,085.00 | 5,643,100 | 0 |
| 04-Feb-2025 | 1,105.00 | 1,115.00 | 1,080.00 | 1,100.00 | 5,852,600 | 0 |
| 03-Feb-2025 | 1,110.00 | 1,130.00 | 1,070.00 | 1,105.00 | 7,143,700 | 0 |
| 31-Jan-2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,105.00 | 5,444,800 | 0 |
| 30-Jan-2025 | 1,125.00 | 1,140.00 | 1,050.00 | 1,115.00 | 5,751,000 | 0 |
| 24-Jan-2025 | 1,310.00 | 1,310.00 | 1,045.00 | 1,125.00 | 7,722,100 | 0 |
| 23-Jan-2025 | 1,255.00 | 1,325.00 | 1,190.00 | 1,300.00 | 12,580,900 | 0 |
| 22-Jan-2025 | 1,200.00 | 1,280.00 | 1,180.00 | 1,250.00 | 8,767,300 | 0 |
| 21-Jan-2025 | 1,165.00 | 1,200.00 | 1,130.00 | 1,180.00 | 6,459,600 | 0 |
| 20-Jan-2025 | 1,105.00 | 1,225.00 | 1,085.00 | 1,165.00 | 9,749,800 | 0 |
| 17-Jan-2025 | 1,105.00 | 1,150.00 | 1,040.00 | 1,100.00 | 9,260,000 | 0 |
| 16-Jan-2025 | 1,445.00 | 1,445.00 | 1,080.00 | 1,105.00 | 11,175,400 | 0 |
| 15-Jan-2025 | 1,450.00 | 1,490.00 | 1,400.00 | 1,440.00 | 5,870,600 | 0 |
| 14-Jan-2025 | 1,460.00 | 1,475.00 | 1,430.00 | 1,450.00 | 3,477,300 | 0 |
| 13-Jan-2025 | 1,450.00 | 1,495.00 | 1,405.00 | 1,465.00 | 9,045,300 | 0 |
| 10-Jan-2025 | 1,435.00 | 1,545.00 | 1,395.00 | 1,450.00 | 8,944,300 | 0 |
| 09-Jan-2025 | 1,615.00 | 1,615.00 | 1,315.00 | 1,450.00 | 8,038,900 | 0 |
| 08-Jan-2025 | 1,620.00 | 1,690.00 | 1,475.00 | 1,600.00 | 6,780,000 | 0 |
| 07-Jan-2025 | 1,200.00 | 1,630.00 | 1,170.00 | 1,615.00 | 14,213,800 | 0 |
| 06-Jan-2025 | 2,070.00 | 2,100.00 | 1,555.00 | 1,555.00 | 6,179,500 | 0 |
| 03-Jan-2025 | 1,665.00 | 2,080.00 | 1,595.00 | 2,070.00 | 23,249,400 | 0 |
| 02-Jan-2025 | 1,490.00 | 1,670.00 | 1,475.00 | 1,665.00 | 11,553,900 | 0 |
| 30-Dec-2024 | 1,400.00 | 1,525.00 | 1,270.00 | 1,490.00 | 14,003,800 | 0 |
| 27-Dec-2024 | 1,405.00 | 1,630.00 | 1,285.00 | 1,395.00 | 19,702,900 | 0 |
| 24-Dec-2024 | 1,145.00 | 1,475.00 | 1,100.00 | 1,405.00 | 20,004,300 | 0 |
| 23-Dec-2024 | 950.00 | 1,185.00 | 950.00 | 1,180.00 | 10,522,700 | 0 |
| 20-Dec-2024 | 960.00 | 1,065.00 | 770.00 | 950.00 | 12,989,500 | 0 |
| 19-Dec-2024 | 690.00 | 955.00 | 575.00 | 955.00 | 25,768,400 | 0 |
| 18-Dec-2024 | 910.00 | 1,095.00 | 765.00 | 765.00 | 3,031,000 | 0 |
| 17-Dec-2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 | 0 |
| 16-Dec-2024 | 1,185.00 | 1,280.00 | 1,020.00 | 1,020.00 | 1,924,300 | 0 |
| 13-Dec-2024 | 1,750.00 | 1,750.00 | 1,360.00 | 1,360.00 | 1,531,100 | 0 |
| 12-Dec-2024 | 2,380.00 | 2,400.00 | 1,810.00 | 1,810.00 | 3,121,400 | 0 |
| 11-Dec-2024 | 2,540.00 | 2,570.00 | 2,200.00 | 2,410.00 | 2,466,900 | 0 |
| 10-Dec-2024 | 2,500.00 | 2,610.00 | 2,340.00 | 2,580.00 | 2,532,200 | 0 |
| 09-Dec-2024 | 2,700.00 | 2,710.00 | 2,470.00 | 2,500.00 | 1,800,700 | 0 |
| 06-Dec-2024 | 2,600.00 | 2,740.00 | 2,530.00 | 2,680.00 | 2,304,300 | 0 |
| 05-Dec-2024 | 2,590.00 | 2,650.00 | 2,490.00 | 2,600.00 | 2,252,600 | 0 |
| 04-Dec-2024 | 2,660.00 | 2,760.00 | 2,420.00 | 2,550.00 | 2,361,000 | 0 |
| 03-Dec-2024 | 3,150.00 | 3,150.00 | 2,660.00 | 2,660.00 | 2,269,400 | 0 |
| 02-Dec-2024 | 3,210.00 | 3,260.00 | 3,060.00 | 3,150.00 | 2,443,500 | 0 |
| 29-Nov-2024 | 2,810.00 | 3,480.00 | 2,770.00 | 3,210.00 | 5,641,400 | 0 |
| 28-Nov-2024 | 2,820.00 | 2,830.00 | 2,770.00 | 2,810.00 | 2,181,600 | 0 |
| 26-Nov-2024 | 2,800.00 | 2,840.00 | 2,720.00 | 2,830.00 | 2,344,700 | 0 |
| 25-Nov-2024 | 2,820.00 | 2,830.00 | 2,730.00 | 2,800.00 | 2,545,800 | 0 |