| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 16,967,300 | 0 |
| 05-May-2025 | 1,060.00 | 1,070.00 | 1,035.00 | 1,055.00 | 30,361,700 | 0 |
| 02-May-2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 33,351,100 | 0 |
| 30-Apr-2025 | 1,085.00 | 1,085.00 | 1,045.00 | 1,055.00 | 48,675,200 | 0 |
| 29-Apr-2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,085.00 | 46,465,900 | 0 |
| 28-Apr-2025 | 1,040.00 | 1,105.00 | 1,040.00 | 1,100.00 | 73,362,600 | 0 |
| 25-Apr-2025 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 60,843,500 | 0 |
| 24-Apr-2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 90,755,300 | 0 |
| 23-Apr-2025 | 985.00 | 1,030.00 | 960.00 | 1,010.00 | 82,283,000 | 0 |
| 22-Apr-2025 | 915.00 | 965.00 | 910.00 | 965.00 | 32,714,100 | 0 |
| 21-Apr-2025 | 945.00 | 955.00 | 910.00 | 920.00 | 20,455,700 | 0 |
| 17-Apr-2025 | 960.00 | 960.00 | 925.00 | 945.00 | 55,101,600 | 0 |
| 16-Apr-2025 | 895.00 | 975.00 | 895.00 | 965.00 | 153,583,700 | 0 |
| 15-Apr-2025 | 865.00 | 910.00 | 865.00 | 885.00 | 75,272,300 | 0 |
| 14-Apr-2025 | 890.00 | 910.00 | 885.00 | 910.00 | 55,660,000 | 0 |
| 11-Apr-2025 | 870.00 | 885.00 | 855.00 | 880.00 | 36,054,100 | 0 |
| 10-Apr-2025 | 875.00 | 885.00 | 855.00 | 880.00 | 47,721,000 | 0 |
| 09-Apr-2025 | 810.00 | 870.00 | 810.00 | 825.00 | 42,592,500 | 0 |
| 08-Apr-2025 | 790.00 | 880.00 | 770.00 | 810.00 | 70,216,500 | 0 |
| 27-Mar-2025 | 890.00 | 905.00 | 855.00 | 885.00 | 74,403,600 | 0 |
| 26-Mar-2025 | 840.00 | 905.00 | 840.00 | 895.00 | 110,143,000 | 0 |
| 25-Mar-2025 | 785.00 | 825.00 | 785.00 | 820.00 | 39,877,400 | 0 |
| 24-Mar-2025 | 780.00 | 810.00 | 755.00 | 785.00 | 57,407,100 | 0 |
| 21-Mar-2025 | 815.00 | 815.00 | 770.00 | 770.00 | 64,153,800 | 0 |
| 20-Mar-2025 | 835.00 | 860.00 | 800.00 | 815.00 | 43,989,600 | 0 |
| 19-Mar-2025 | 825.00 | 845.00 | 815.00 | 830.00 | 27,700,900 | 0 |
| 18-Mar-2025 | 830.00 | 840.00 | 800.00 | 825.00 | 56,509,300 | 0 |
| 17-Mar-2025 | 820.00 | 830.00 | 815.00 | 830.00 | 18,909,400 | 0 |
| 14-Mar-2025 | 830.00 | 835.00 | 815.00 | 820.00 | 25,513,000 | 0 |
| 13-Mar-2025 | 860.00 | 865.00 | 825.00 | 830.00 | 40,218,500 | 0 |
| 12-Mar-2025 | 845.00 | 860.00 | 845.00 | 850.00 | 21,068,000 | 0 |
| 11-Mar-2025 | 845.00 | 855.00 | 835.00 | 845.00 | 29,637,300 | 0 |
| 10-Mar-2025 | 855.00 | 860.00 | 845.00 | 855.00 | 26,620,700 | 0 |
| 07-Mar-2025 | 870.00 | 870.00 | 850.00 | 855.00 | 54,271,800 | 0 |
| 06-Mar-2025 | 880.00 | 905.00 | 870.00 | 875.00 | 53,402,400 | 0 |
| 05-Mar-2025 | 855.00 | 910.00 | 855.00 | 880.00 | 60,254,500 | 0 |
| 04-Mar-2025 | 875.00 | 880.00 | 855.00 | 855.00 | 34,389,600 | 0 |
| 03-Mar-2025 | 870.00 | 895.00 | 855.00 | 880.00 | 56,966,800 | 0 |
| 28-Feb-2025 | 885.00 | 885.00 | 835.00 | 835.00 | 68,591,800 | 0 |
| 27-Feb-2025 | 900.00 | 920.00 | 885.00 | 895.00 | 21,933,700 | 0 |
| 26-Feb-2025 | 910.00 | 930.00 | 890.00 | 900.00 | 21,909,500 | 0 |
| 25-Feb-2025 | 920.00 | 930.00 | 900.00 | 910.00 | 21,777,000 | 0 |
| 24-Feb-2025 | 935.00 | 945.00 | 920.00 | 920.00 | 18,996,400 | 0 |
| 21-Feb-2025 | 960.00 | 960.00 | 930.00 | 935.00 | 21,598,700 | 0 |
| 20-Feb-2025 | 965.00 | 980.00 | 945.00 | 960.00 | 21,047,400 | 0 |
| 19-Feb-2025 | 995.00 | 1,000.00 | 965.00 | 965.00 | 24,651,300 | 0 |
| 18-Feb-2025 | 990.00 | 1,010.00 | 980.00 | 995.00 | 50,424,200 | 0 |
| 17-Feb-2025 | 975.00 | 1,000.00 | 960.00 | 990.00 | 50,965,900 | 0 |
| 14-Feb-2025 | 940.00 | 985.00 | 935.00 | 975.00 | 28,382,800 | 0 |
| 13-Feb-2025 | 925.00 | 945.00 | 920.00 | 940.00 | 23,550,400 | 0 |
| 12-Feb-2025 | 920.00 | 940.00 | 910.00 | 930.00 | 25,382,900 | 0 |
| 11-Feb-2025 | 940.00 | 955.00 | 905.00 | 920.00 | 29,904,200 | 0 |
| 10-Feb-2025 | 965.00 | 965.00 | 940.00 | 945.00 | 30,213,200 | 0 |
| 07-Feb-2025 | 970.00 | 980.00 | 955.00 | 965.00 | 25,124,400 | 0 |
| 06-Feb-2025 | 995.00 | 1,005.00 | 955.00 | 970.00 | 44,182,900 | 0 |
| 05-Feb-2025 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 23,461,600 | 0 |
| 04-Feb-2025 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 32,212,100 | 0 |
| 03-Feb-2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 36,238,500 | 0 |
| 31-Jan-2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,045.00 | 32,702,000 | 0 |
| 30-Jan-2025 | 1,060.00 | 1,065.00 | 1,015.00 | 1,020.00 | 29,905,700 | 0 |
| 24-Jan-2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,065.00 | 21,273,100 | 0 |
| 23-Jan-2025 | 1,085.00 | 1,105.00 | 1,085.00 | 1,085.00 | 20,373,300 | 0 |
| 22-Jan-2025 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 15,943,500 | 0 |
| 21-Jan-2025 | 1,115.00 | 1,120.00 | 1,085.00 | 1,095.00 | 59,439,200 | 0 |
| 20-Jan-2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 27,122,500 | 0 |
| 17-Jan-2025 | 1,100.00 | 1,110.00 | 1,075.00 | 1,085.00 | 41,021,600 | 0 |
| 16-Jan-2025 | 1,115.00 | 1,130.00 | 1,095.00 | 1,105.00 | 56,313,700 | 0 |
| 15-Jan-2025 | 1,050.00 | 1,105.00 | 1,050.00 | 1,095.00 | 50,261,300 | 0 |
| 14-Jan-2025 | 1,080.00 | 1,090.00 | 1,040.00 | 1,050.00 | 25,207,000 | 0 |
| 13-Jan-2025 | 1,110.00 | 1,115.00 | 1,070.00 | 1,080.00 | 29,112,600 | 0 |
| 10-Jan-2025 | 1,130.00 | 1,145.00 | 1,120.00 | 1,120.00 | 9,507,700 | 0 |
| 09-Jan-2025 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 6,074,500 | 0 |
| 08-Jan-2025 | 1,150.00 | 1,165.00 | 1,125.00 | 1,145.00 | 8,164,200 | 0 |
| 07-Jan-2025 | 1,160.00 | 1,160.00 | 1,135.00 | 1,155.00 | 11,343,500 | 0 |
| 06-Jan-2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 9,904,000 | 0 |
| 03-Jan-2025 | 1,190.00 | 1,200.00 | 1,160.00 | 1,185.00 | 7,598,200 | 0 |
| 02-Jan-2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,190.00 | 14,632,600 | 0 |
| 30-Dec-2024 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 5,928,800 | 0 |
| 27-Dec-2024 | 1,130.00 | 1,145.00 | 1,130.00 | 1,135.00 | 8,187,200 | 0 |
| 24-Dec-2024 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 7,787,300 | 0 |
| 23-Dec-2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 12,581,700 | 0 |
| 20-Dec-2024 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 10,651,000 | 0 |
| 19-Dec-2024 | 1,135.00 | 1,150.00 | 1,105.00 | 1,110.00 | 26,931,400 | 0 |
| 18-Dec-2024 | 1,170.00 | 1,190.00 | 1,150.00 | 1,155.00 | 24,313,900 | 0 |
| 17-Dec-2024 | 1,200.00 | 1,205.00 | 1,165.00 | 1,170.00 | 21,107,100 | 0 |
| 16-Dec-2024 | 1,215.00 | 1,220.00 | 1,195.00 | 1,200.00 | 15,066,400 | 0 |
| 13-Dec-2024 | 1,225.00 | 1,225.00 | 1,200.00 | 1,210.00 | 16,015,500 | 0 |
| 12-Dec-2024 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 16,663,100 | 0 |
| 11-Dec-2024 | 1,235.00 | 1,260.00 | 1,230.00 | 1,250.00 | 22,065,400 | 0 |
| 10-Dec-2024 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 15,518,100 | 0 |
| 09-Dec-2024 | 1,210.00 | 1,245.00 | 1,210.00 | 1,235.00 | 27,441,100 | 0 |
| 06-Dec-2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 22,950,900 | 0 |
| 05-Dec-2024 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 13,817,800 | 0 |
| 04-Dec-2024 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 37,117,700 | 0 |
| 03-Dec-2024 | 1,230.00 | 1,250.00 | 1,200.00 | 1,205.00 | 38,599,900 | 0 |
| 02-Dec-2024 | 1,280.00 | 1,285.00 | 1,220.00 | 1,220.00 | 15,979,400 | 0 |
| 29-Nov-2024 | 1,285.00 | 1,290.00 | 1,260.00 | 1,285.00 | 13,080,100 | 0 |
| 28-Nov-2024 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 16,974,400 | 0 |
| 26-Nov-2024 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 18,729,100 | 0 |
| 25-Nov-2024 | 1,265.00 | 1,335.00 | 1,265.00 | 1,290.00 | 38,369,000 | 0 |