| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 910.00 | 920.00 | 905.00 | 910.00 | 13,401,800 | 0 |
| 05-May-2025 | 905.00 | 925.00 | 890.00 | 905.00 | 27,313,400 | 0 |
| 02-May-2025 | 900.00 | 910.00 | 880.00 | 905.00 | 19,146,400 | 0 |
| 30-Apr-2025 | 925.00 | 930.00 | 900.00 | 900.00 | 43,977,000 | 0 |
| 29-Apr-2025 | 960.00 | 965.00 | 950.00 | 950.00 | 10,200,000 | 0 |
| 28-Apr-2025 | 965.00 | 975.00 | 955.00 | 955.00 | 15,115,300 | 0 |
| 25-Apr-2025 | 945.00 | 985.00 | 945.00 | 960.00 | 28,150,700 | 0 |
| 24-Apr-2025 | 960.00 | 970.00 | 935.00 | 940.00 | 25,939,100 | 0 |
| 23-Apr-2025 | 990.00 | 995.00 | 950.00 | 955.00 | 34,855,100 | 0 |
| 22-Apr-2025 | 905.00 | 1,005.00 | 900.00 | 980.00 | 84,434,900 | 0 |
| 21-Apr-2025 | 900.00 | 920.00 | 900.00 | 900.00 | 6,967,100 | 0 |
| 17-Apr-2025 | 910.00 | 915.00 | 885.00 | 900.00 | 13,095,700 | 0 |
| 16-Apr-2025 | 890.00 | 935.00 | 890.00 | 905.00 | 39,277,600 | 0 |
| 15-Apr-2025 | 880.00 | 905.00 | 865.00 | 885.00 | 23,940,300 | 0 |
| 14-Apr-2025 | 825.00 | 910.00 | 820.00 | 880.00 | 51,968,100 | 0 |
| 11-Apr-2025 | 825.00 | 845.00 | 810.00 | 825.00 | 24,246,400 | 0 |
| 10-Apr-2025 | 835.00 | 850.00 | 815.00 | 830.00 | 40,395,300 | 0 |
| 09-Apr-2025 | 790.00 | 815.00 | 770.00 | 790.00 | 32,592,200 | 0 |
| 08-Apr-2025 | 810.00 | 810.00 | 765.00 | 790.00 | 48,162,000 | 0 |
| 27-Mar-2025 | 900.00 | 910.00 | 890.00 | 900.00 | 13,323,700 | 0 |
| 26-Mar-2025 | 900.00 | 930.00 | 890.00 | 900.00 | 19,699,400 | 0 |
| 25-Mar-2025 | 895.00 | 900.00 | 870.00 | 890.00 | 9,036,900 | 0 |
| 24-Mar-2025 | 895.00 | 895.00 | 840.00 | 885.00 | 25,521,800 | 0 |
| 21-Mar-2025 | 910.00 | 910.00 | 865.00 | 900.00 | 33,142,300 | 0 |
| 20-Mar-2025 | 895.00 | 935.00 | 895.00 | 905.00 | 48,967,800 | 0 |
| 19-Mar-2025 | 880.00 | 920.00 | 860.00 | 895.00 | 37,333,100 | 0 |
| 18-Mar-2025 | 890.00 | 895.00 | 825.00 | 885.00 | 36,789,700 | 0 |
| 17-Mar-2025 | 895.00 | 915.00 | 875.00 | 885.00 | 23,906,700 | 0 |
| 14-Mar-2025 | 900.00 | 900.00 | 860.00 | 885.00 | 23,792,200 | 0 |
| 13-Mar-2025 | 865.00 | 910.00 | 855.00 | 895.00 | 48,045,200 | 0 |
| 12-Mar-2025 | 870.00 | 880.00 | 830.00 | 865.00 | 31,679,800 | 0 |
| 11-Mar-2025 | 850.00 | 890.00 | 835.00 | 865.00 | 43,044,300 | 0 |
| 10-Mar-2025 | 915.00 | 925.00 | 860.00 | 860.00 | 56,816,100 | 0 |
| 07-Mar-2025 | 865.00 | 945.00 | 830.00 | 890.00 | 145,447,500 | 0 |
| 06-Mar-2025 | 760.00 | 915.00 | 760.00 | 855.00 | 175,158,200 | 0 |
| 05-Mar-2025 | 705.00 | 750.00 | 705.00 | 735.00 | 39,789,600 | 0 |
| 04-Mar-2025 | 810.00 | 815.00 | 700.00 | 705.00 | 69,464,700 | 0 |
| 03-Mar-2025 | 785.00 | 805.00 | 780.00 | 790.00 | 19,130,500 | 0 |
| 28-Feb-2025 | 820.00 | 825.00 | 775.00 | 775.00 | 24,949,600 | 0 |
| 27-Feb-2025 | 815.00 | 845.00 | 800.00 | 820.00 | 23,698,900 | 0 |
| 26-Feb-2025 | 795.00 | 820.00 | 795.00 | 795.00 | 19,861,400 | 0 |
| 25-Feb-2025 | 820.00 | 825.00 | 785.00 | 795.00 | 21,141,200 | 0 |
| 24-Feb-2025 | 830.00 | 830.00 | 810.00 | 815.00 | 15,761,700 | 0 |
| 21-Feb-2025 | 820.00 | 835.00 | 805.00 | 830.00 | 8,961,100 | 0 |
| 20-Feb-2025 | 850.00 | 850.00 | 815.00 | 820.00 | 22,106,500 | 0 |
| 19-Feb-2025 | 860.00 | 865.00 | 835.00 | 845.00 | 11,285,800 | 0 |
| 18-Feb-2025 | 855.00 | 880.00 | 850.00 | 860.00 | 20,810,300 | 0 |
| 17-Feb-2025 | 835.00 | 855.00 | 825.00 | 850.00 | 17,483,100 | 0 |
| 14-Feb-2025 | 810.00 | 840.00 | 810.00 | 830.00 | 12,847,600 | 0 |
| 13-Feb-2025 | 830.00 | 835.00 | 795.00 | 805.00 | 29,590,100 | 0 |
| 12-Feb-2025 | 805.00 | 845.00 | 795.00 | 825.00 | 25,287,800 | 0 |
| 11-Feb-2025 | 850.00 | 860.00 | 800.00 | 805.00 | 33,995,400 | 0 |
| 10-Feb-2025 | 870.00 | 880.00 | 835.00 | 850.00 | 21,580,100 | 0 |
| 07-Feb-2025 | 885.00 | 895.00 | 860.00 | 870.00 | 16,499,400 | 0 |
| 06-Feb-2025 | 910.00 | 915.00 | 880.00 | 885.00 | 27,269,700 | 0 |
| 05-Feb-2025 | 915.00 | 930.00 | 900.00 | 910.00 | 28,599,800 | 0 |
| 04-Feb-2025 | 945.00 | 960.00 | 905.00 | 910.00 | 54,274,700 | 0 |
| 03-Feb-2025 | 1,005.00 | 1,010.00 | 920.00 | 945.00 | 71,464,200 | 0 |
| 31-Jan-2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,005.00 | 8,233,200 | 0 |
| 30-Jan-2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 10,817,200 | 0 |
| 24-Jan-2025 | 1,035.00 | 1,055.00 | 1,020.00 | 1,020.00 | 14,752,100 | 0 |
| 23-Jan-2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,030.00 | 10,346,000 | 0 |
| 22-Jan-2025 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 16,332,800 | 0 |
| 21-Jan-2025 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 31,979,100 | 0 |
| 20-Jan-2025 | 1,055.00 | 1,065.00 | 1,025.00 | 1,025.00 | 22,774,000 | 0 |
| 17-Jan-2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,045.00 | 15,274,700 | 0 |
| 16-Jan-2025 | 1,040.00 | 1,080.00 | 1,040.00 | 1,050.00 | 28,111,200 | 0 |
| 15-Jan-2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 14,259,200 | 0 |
| 14-Jan-2025 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 18,204,700 | 0 |
| 13-Jan-2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 16,480,200 | 0 |
| 10-Jan-2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,050.00 | 23,371,600 | 0 |
| 09-Jan-2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,030.00 | 21,203,700 | 0 |
| 08-Jan-2025 | 1,080.00 | 1,100.00 | 1,035.00 | 1,050.00 | 32,939,300 | 0 |
| 07-Jan-2025 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 22,043,500 | 0 |
| 06-Jan-2025 | 1,140.00 | 1,145.00 | 1,105.00 | 1,105.00 | 11,273,600 | 0 |
| 03-Jan-2025 | 1,165.00 | 1,185.00 | 1,125.00 | 1,130.00 | 12,036,100 | 0 |
| 02-Jan-2025 | 1,200.00 | 1,205.00 | 1,155.00 | 1,165.00 | 11,952,000 | 0 |
| 30-Dec-2024 | 1,160.00 | 1,200.00 | 1,135.00 | 1,200.00 | 14,081,300 | 0 |
| 27-Dec-2024 | 1,150.00 | 1,175.00 | 1,130.00 | 1,135.00 | 12,767,900 | 0 |
| 24-Dec-2024 | 1,120.00 | 1,160.00 | 1,100.00 | 1,150.00 | 10,891,800 | 0 |
| 23-Dec-2024 | 1,160.00 | 1,170.00 | 1,080.00 | 1,120.00 | 24,277,800 | 0 |
| 20-Dec-2024 | 1,130.00 | 1,165.00 | 1,100.00 | 1,150.00 | 18,173,400 | 0 |
| 19-Dec-2024 | 1,100.00 | 1,150.00 | 1,055.00 | 1,130.00 | 44,493,400 | 0 |
| 18-Dec-2024 | 1,165.00 | 1,180.00 | 1,120.00 | 1,140.00 | 21,387,600 | 0 |
| 17-Dec-2024 | 1,200.00 | 1,215.00 | 1,160.00 | 1,165.00 | 18,082,400 | 0 |
| 16-Dec-2024 | 1,240.00 | 1,240.00 | 1,190.00 | 1,200.00 | 25,410,200 | 0 |
| 13-Dec-2024 | 1,270.00 | 1,285.00 | 1,235.00 | 1,240.00 | 23,085,600 | 0 |
| 12-Dec-2024 | 1,300.00 | 1,310.00 | 1,270.00 | 1,270.00 | 11,243,900 | 0 |
| 11-Dec-2024 | 1,320.00 | 1,335.00 | 1,290.00 | 1,300.00 | 12,875,800 | 0 |
| 10-Dec-2024 | 1,355.00 | 1,380.00 | 1,320.00 | 1,320.00 | 28,362,800 | 0 |
| 09-Dec-2024 | 1,325.00 | 1,380.00 | 1,295.00 | 1,345.00 | 29,862,000 | 0 |
| 06-Dec-2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 10,515,900 | 0 |
| 05-Dec-2024 | 1,285.00 | 1,340.00 | 1,275.00 | 1,320.00 | 20,048,800 | 0 |
| 04-Dec-2024 | 1,270.00 | 1,280.00 | 1,255.00 | 1,275.00 | 15,208,500 | 0 |
| 03-Dec-2024 | 1,260.00 | 1,275.00 | 1,235.00 | 1,250.00 | 24,793,000 | 0 |
| 02-Dec-2024 | 1,230.00 | 1,310.00 | 1,230.00 | 1,250.00 | 19,947,600 | 0 |
| 29-Nov-2024 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 15,698,400 | 0 |
| 28-Nov-2024 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 4,431,200 | 0 |
| 26-Nov-2024 | 1,265.00 | 1,295.00 | 1,265.00 | 1,270.00 | 21,262,900 | 0 |
| 25-Nov-2024 | 1,290.00 | 1,305.00 | 1,260.00 | 1,265.00 | 24,469,200 | 0 |