| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 3,310.00 | 3,330.00 | 3,280.00 | 3,300.00 | 2,118,100 | 0 |
| 05-May-2025 | 3,270.00 | 3,320.00 | 3,270.00 | 3,310.00 | 1,372,600 | 0 |
| 02-May-2025 | 3,330.00 | 3,340.00 | 3,260.00 | 3,260.00 | 1,851,100 | 0 |
| 30-Apr-2025 | 3,330.00 | 3,340.00 | 3,310.00 | 3,320.00 | 638,900 | 0 |
| 29-Apr-2025 | 3,340.00 | 3,340.00 | 3,310.00 | 3,330.00 | 795,000 | 0 |
| 28-Apr-2025 | 3,310.00 | 3,370.00 | 3,280.00 | 3,320.00 | 1,691,400 | 0 |
| 25-Apr-2025 | 3,380.00 | 3,390.00 | 3,310.00 | 3,310.00 | 1,657,300 | 0 |
| 24-Apr-2025 | 3,320.00 | 3,430.00 | 3,310.00 | 3,360.00 | 2,462,000 | 0 |
| 23-Apr-2025 | 3,350.00 | 3,350.00 | 3,290.00 | 3,300.00 | 2,681,000 | 0 |
| 22-Apr-2025 | 3,260.00 | 3,340.00 | 3,210.00 | 3,310.00 | 2,016,100 | 0 |
| 21-Apr-2025 | 3,150.00 | 3,250.00 | 3,150.00 | 3,250.00 | 1,909,500 | 0 |
| 17-Apr-2025 | 3,100.00 | 3,180.00 | 3,100.00 | 3,140.00 | 1,012,100 | 0 |
| 16-Apr-2025 | 3,140.00 | 3,180.00 | 3,090.00 | 3,100.00 | 948,100 | 0 |
| 15-Apr-2025 | 3,160.00 | 3,200.00 | 3,090.00 | 3,140.00 | 2,091,000 | 0 |
| 14-Apr-2025 | 2,960.00 | 3,130.00 | 2,960.00 | 3,100.00 | 3,217,300 | 0 |
| 11-Apr-2025 | 2,960.00 | 2,990.00 | 2,930.00 | 2,960.00 | 1,153,100 | 0 |
| 10-Apr-2025 | 2,860.00 | 3,010.00 | 2,860.00 | 2,960.00 | 2,596,600 | 0 |
| 09-Apr-2025 | 2,850.00 | 2,900.00 | 2,800.00 | 2,830.00 | 2,323,900 | 0 |
| 08-Apr-2025 | 2,950.00 | 2,950.00 | 2,770.00 | 2,860.00 | 2,296,400 | 0 |
| 27-Mar-2025 | 3,070.00 | 3,090.00 | 3,040.00 | 3,060.00 | 689,900 | 0 |
| 26-Mar-2025 | 3,000.00 | 3,080.00 | 3,000.00 | 3,060.00 | 890,400 | 0 |
| 25-Mar-2025 | 2,960.00 | 3,010.00 | 2,950.00 | 3,000.00 | 686,500 | 0 |
| 24-Mar-2025 | 3,030.00 | 3,030.00 | 2,910.00 | 2,960.00 | 1,987,000 | 0 |
| 21-Mar-2025 | 3,110.00 | 3,120.00 | 3,030.00 | 3,040.00 | 866,100 | 0 |
| 20-Mar-2025 | 3,110.00 | 3,170.00 | 3,100.00 | 3,110.00 | 665,800 | 0 |
| 19-Mar-2025 | 3,080.00 | 3,140.00 | 3,030.00 | 3,110.00 | 727,800 | 0 |
| 18-Mar-2025 | 3,150.00 | 3,150.00 | 2,960.00 | 3,090.00 | 1,520,000 | 0 |
| 17-Mar-2025 | 3,100.00 | 3,150.00 | 3,100.00 | 3,150.00 | 690,200 | 0 |
| 14-Mar-2025 | 3,090.00 | 3,100.00 | 3,050.00 | 3,100.00 | 898,500 | 0 |
| 13-Mar-2025 | 3,160.00 | 3,170.00 | 3,100.00 | 3,110.00 | 886,700 | 0 |
| 12-Mar-2025 | 3,180.00 | 3,200.00 | 3,130.00 | 3,160.00 | 724,500 | 0 |
| 11-Mar-2025 | 3,250.00 | 3,250.00 | 3,130.00 | 3,180.00 | 907,900 | 0 |
| 10-Mar-2025 | 3,280.00 | 3,300.00 | 3,250.00 | 3,250.00 | 754,500 | 0 |
| 07-Mar-2025 | 3,250.00 | 3,350.00 | 3,230.00 | 3,280.00 | 1,596,000 | 0 |
| 06-Mar-2025 | 3,170.00 | 3,280.00 | 3,170.00 | 3,230.00 | 1,439,200 | 0 |
| 05-Mar-2025 | 3,070.00 | 3,220.00 | 3,070.00 | 3,130.00 | 1,413,200 | 0 |
| 04-Mar-2025 | 3,090.00 | 3,120.00 | 3,030.00 | 3,070.00 | 1,355,800 | 0 |
| 03-Mar-2025 | 2,970.00 | 3,070.00 | 2,970.00 | 3,060.00 | 2,061,500 | 0 |
| 28-Feb-2025 | 3,060.00 | 3,090.00 | 2,930.00 | 2,960.00 | 2,501,100 | 0 |
| 27-Feb-2025 | 3,180.00 | 3,200.00 | 3,030.00 | 3,060.00 | 3,109,200 | 0 |
| 26-Feb-2025 | 3,200.00 | 3,240.00 | 3,140.00 | 3,180.00 | 970,600 | 0 |
| 25-Feb-2025 | 3,300.00 | 3,310.00 | 3,180.00 | 3,200.00 | 1,838,400 | 0 |
| 24-Feb-2025 | 3,310.00 | 3,320.00 | 3,260.00 | 3,300.00 | 439,500 | 0 |
| 21-Feb-2025 | 3,330.00 | 3,360.00 | 3,270.00 | 3,310.00 | 664,600 | 0 |
| 20-Feb-2025 | 3,400.00 | 3,410.00 | 3,290.00 | 3,330.00 | 1,222,500 | 0 |
| 19-Feb-2025 | 3,420.00 | 3,440.00 | 3,380.00 | 3,400.00 | 670,900 | 0 |
| 18-Feb-2025 | 3,400.00 | 3,450.00 | 3,380.00 | 3,420.00 | 685,500 | 0 |
| 17-Feb-2025 | 3,370.00 | 3,440.00 | 3,370.00 | 3,400.00 | 1,677,900 | 0 |
| 14-Feb-2025 | 3,330.00 | 3,420.00 | 3,320.00 | 3,360.00 | 1,066,000 | 0 |
| 13-Feb-2025 | 3,340.00 | 3,340.00 | 3,270.00 | 3,330.00 | 786,500 | 0 |
| 12-Feb-2025 | 3,180.00 | 3,310.00 | 3,180.00 | 3,280.00 | 953,300 | 0 |
| 11-Feb-2025 | 3,150.00 | 3,220.00 | 3,130.00 | 3,180.00 | 1,040,500 | 0 |
| 10-Feb-2025 | 3,200.00 | 3,200.00 | 3,130.00 | 3,150.00 | 1,301,700 | 0 |
| 07-Feb-2025 | 3,260.00 | 3,260.00 | 3,140.00 | 3,200.00 | 1,554,100 | 0 |
| 06-Feb-2025 | 3,380.00 | 3,390.00 | 3,250.00 | 3,250.00 | 2,171,700 | 0 |
| 05-Feb-2025 | 3,370.00 | 3,390.00 | 3,350.00 | 3,380.00 | 594,900 | 0 |
| 04-Feb-2025 | 3,360.00 | 3,430.00 | 3,360.00 | 3,370.00 | 714,600 | 0 |
| 03-Feb-2025 | 3,410.00 | 3,410.00 | 3,350.00 | 3,360.00 | 1,478,500 | 0 |
| 31-Jan-2025 | 3,400.00 | 3,440.00 | 3,400.00 | 3,410.00 | 395,500 | 0 |
| 30-Jan-2025 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 878,800 | 0 |
| 24-Jan-2025 | 3,450.00 | 3,450.00 | 3,430.00 | 3,450.00 | 864,200 | 0 |
| 23-Jan-2025 | 3,440.00 | 3,470.00 | 3,440.00 | 3,450.00 | 431,300 | 0 |
| 22-Jan-2025 | 3,460.00 | 3,470.00 | 3,430.00 | 3,440.00 | 912,900 | 0 |
| 21-Jan-2025 | 3,490.00 | 3,490.00 | 3,450.00 | 3,460.00 | 1,122,500 | 0 |
| 20-Jan-2025 | 3,490.00 | 3,510.00 | 3,400.00 | 3,490.00 | 2,603,700 | 0 |
| 17-Jan-2025 | 3,510.00 | 3,510.00 | 3,460.00 | 3,490.00 | 942,000 | 0 |
| 16-Jan-2025 | 3,470.00 | 3,540.00 | 3,460.00 | 3,500.00 | 1,078,300 | 0 |
| 15-Jan-2025 | 3,460.00 | 3,490.00 | 3,430.00 | 3,460.00 | 674,100 | 0 |
| 14-Jan-2025 | 3,460.00 | 3,480.00 | 3,440.00 | 3,460.00 | 505,400 | 0 |
| 13-Jan-2025 | 3,480.00 | 3,490.00 | 3,450.00 | 3,460.00 | 524,500 | 0 |
| 10-Jan-2025 | 3,440.00 | 3,480.00 | 3,430.00 | 3,480.00 | 471,000 | 0 |
| 09-Jan-2025 | 3,430.00 | 3,490.00 | 3,400.00 | 3,440.00 | 1,032,900 | 0 |
| 08-Jan-2025 | 3,530.00 | 3,530.00 | 3,430.00 | 3,430.00 | 1,697,300 | 0 |
| 07-Jan-2025 | 3,560.00 | 3,560.00 | 3,530.00 | 3,530.00 | 952,300 | 0 |
| 06-Jan-2025 | 3,570.00 | 3,620.00 | 3,550.00 | 3,580.00 | 1,189,700 | 0 |
| 03-Jan-2025 | 3,580.00 | 3,610.00 | 3,550.00 | 3,580.00 | 677,700 | 0 |
| 02-Jan-2025 | 3,540.00 | 3,580.00 | 3,540.00 | 3,570.00 | 1,220,100 | 0 |
| 30-Dec-2024 | 3,470.00 | 3,560.00 | 3,460.00 | 3,540.00 | 842,300 | 0 |
| 27-Dec-2024 | 3,440.00 | 3,480.00 | 3,430.00 | 3,470.00 | 543,700 | 0 |
| 24-Dec-2024 | 3,470.00 | 3,470.00 | 3,440.00 | 3,440.00 | 393,700 | 0 |
| 23-Dec-2024 | 3,450.00 | 3,480.00 | 3,440.00 | 3,450.00 | 500,600 | 0 |
| 20-Dec-2024 | 3,390.00 | 3,460.00 | 3,380.00 | 3,430.00 | 1,157,500 | 0 |
| 19-Dec-2024 | 3,420.00 | 3,430.00 | 3,350.00 | 3,390.00 | 1,533,800 | 0 |
| 18-Dec-2024 | 3,480.00 | 3,490.00 | 3,430.00 | 3,430.00 | 1,007,800 | 0 |
| 17-Dec-2024 | 3,490.00 | 3,490.00 | 3,450.00 | 3,460.00 | 1,123,000 | 0 |
| 16-Dec-2024 | 3,510.00 | 3,530.00 | 3,470.00 | 3,490.00 | 1,229,800 | 0 |
| 13-Dec-2024 | 3,520.00 | 3,540.00 | 3,510.00 | 3,510.00 | 652,500 | 0 |
| 12-Dec-2024 | 3,560.00 | 3,560.00 | 3,510.00 | 3,520.00 | 1,074,400 | 0 |
| 11-Dec-2024 | 3,560.00 | 3,650.00 | 3,550.00 | 3,560.00 | 1,441,000 | 0 |
| 10-Dec-2024 | 3,540.00 | 3,570.00 | 3,520.00 | 3,560.00 | 1,141,400 | 0 |
| 09-Dec-2024 | 3,520.00 | 3,550.00 | 3,520.00 | 3,540.00 | 1,212,400 | 0 |
| 06-Dec-2024 | 3,550.00 | 3,550.00 | 3,500.00 | 3,520.00 | 535,700 | 0 |
| 05-Dec-2024 | 3,550.00 | 3,580.00 | 3,520.00 | 3,530.00 | 651,200 | 0 |
| 04-Dec-2024 | 3,490.00 | 3,600.00 | 3,490.00 | 3,550.00 | 1,042,100 | 0 |
| 03-Dec-2024 | 3,480.00 | 3,510.00 | 3,450.00 | 3,480.00 | 747,100 | 0 |
| 02-Dec-2024 | 3,500.00 | 3,550.00 | 3,460.00 | 3,480.00 | 995,000 | 0 |
| 29-Nov-2024 | 3,560.00 | 3,560.00 | 3,500.00 | 3,500.00 | 1,539,100 | 0 |
| 28-Nov-2024 | 3,620.00 | 3,620.00 | 3,520.00 | 3,560.00 | 864,500 | 0 |
| 26-Nov-2024 | 3,650.00 | 3,650.00 | 3,550.00 | 3,550.00 | 1,627,700 | 0 |
| 25-Nov-2024 | 3,580.00 | 3,650.00 | 3,570.00 | 3,620.00 | 1,427,400 | 0 |