| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,715.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,863,200 | 0 |
| 05-May-2025 | 1,735.00 | 1,740.00 | 1,700.00 | 1,715.00 | 5,273,500 | 0 |
| 02-May-2025 | 1,750.00 | 1,755.00 | 1,725.00 | 1,730.00 | 2,754,900 | 0 |
| 30-Apr-2025 | 1,895.00 | 1,900.00 | 1,705.00 | 1,730.00 | 7,985,100 | 0 |
| 29-Apr-2025 | 1,595.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,078,300 | 0 |
| 28-Apr-2025 | 1,595.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,949,200 | 0 |
| 25-Apr-2025 | 1,540.00 | 1,600.00 | 1,540.00 | 1,585.00 | 947,200 | 0 |
| 24-Apr-2025 | 1,550.00 | 1,565.00 | 1,540.00 | 1,540.00 | 906,000 | 0 |
| 23-Apr-2025 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 818,800 | 0 |
| 22-Apr-2025 | 1,510.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,139,600 | 0 |
| 21-Apr-2025 | 1,485.00 | 1,520.00 | 1,485.00 | 1,515.00 | 828,700 | 0 |
| 17-Apr-2025 | 1,485.00 | 1,505.00 | 1,480.00 | 1,485.00 | 489,000 | 0 |
| 16-Apr-2025 | 1,515.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,492,500 | 0 |
| 15-Apr-2025 | 1,505.00 | 1,535.00 | 1,495.00 | 1,500.00 | 3,721,500 | 0 |
| 14-Apr-2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,500.00 | 2,844,100 | 0 |
| 11-Apr-2025 | 1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,771,500 | 0 |
| 10-Apr-2025 | 1,430.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,596,400 | 0 |
| 09-Apr-2025 | 1,415.00 | 1,435.00 | 1,385.00 | 1,390.00 | 2,278,400 | 0 |
| 08-Apr-2025 | 1,490.00 | 1,490.00 | 1,400.00 | 1,410.00 | 3,093,500 | 0 |
| 27-Mar-2025 | 1,510.00 | 1,530.00 | 1,505.00 | 1,520.00 | 860,700 | 0 |
| 26-Mar-2025 | 1,470.00 | 1,535.00 | 1,450.00 | 1,500.00 | 3,816,800 | 0 |
| 25-Mar-2025 | 1,405.00 | 1,440.00 | 1,400.00 | 1,415.00 | 720,500 | 0 |
| 24-Mar-2025 | 1,440.00 | 1,440.00 | 1,375.00 | 1,405.00 | 1,180,500 | 0 |
| 21-Mar-2025 | 1,465.00 | 1,465.00 | 1,420.00 | 1,425.00 | 835,400 | 0 |
| 20-Mar-2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 824,800 | 0 |
| 19-Mar-2025 | 1,455.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,734,000 | 0 |
| 18-Mar-2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,470.00 | 2,153,900 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 631,700 | 0 |
| 14-Mar-2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,500.00 | 2,002,900 | 0 |
| 13-Mar-2025 | 1,525.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,804,300 | 0 |
| 12-Mar-2025 | 1,540.00 | 1,550.00 | 1,520.00 | 1,525.00 | 932,000 | 0 |
| 11-Mar-2025 | 1,545.00 | 1,550.00 | 1,520.00 | 1,540.00 | 773,800 | 0 |
| 10-Mar-2025 | 1,555.00 | 1,565.00 | 1,525.00 | 1,550.00 | 997,000 | 0 |
| 07-Mar-2025 | 1,560.00 | 1,565.00 | 1,540.00 | 1,540.00 | 905,000 | 0 |
| 06-Mar-2025 | 1,555.00 | 1,565.00 | 1,550.00 | 1,565.00 | 297,200 | 0 |
| 05-Mar-2025 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,062,900 | 0 |
| 04-Mar-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,025,900 | 0 |
| 03-Mar-2025 | 1,500.00 | 1,570.00 | 1,500.00 | 1,550.00 | 2,739,800 | 0 |
| 28-Feb-2025 | 1,495.00 | 1,500.00 | 1,455.00 | 1,500.00 | 2,129,700 | 0 |
| 27-Feb-2025 | 1,525.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,428,100 | 0 |
| 26-Feb-2025 | 1,530.00 | 1,540.00 | 1,515.00 | 1,515.00 | 952,900 | 0 |
| 25-Feb-2025 | 1,560.00 | 1,560.00 | 1,505.00 | 1,520.00 | 1,529,100 | 0 |
| 24-Feb-2025 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 888,700 | 0 |
| 21-Feb-2025 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,312,600 | 0 |
| 20-Feb-2025 | 1,595.00 | 1,600.00 | 1,560.00 | 1,565.00 | 2,097,300 | 0 |
| 19-Feb-2025 | 1,595.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,498,700 | 0 |
| 18-Feb-2025 | 1,610.00 | 1,620.00 | 1,585.00 | 1,600.00 | 1,862,400 | 0 |
| 17-Feb-2025 | 1,600.00 | 1,610.00 | 1,590.00 | 1,605.00 | 569,500 | 0 |
| 14-Feb-2025 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 785,000 | 0 |
| 13-Feb-2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,836,200 | 0 |
| 12-Feb-2025 | 1,585.00 | 1,600.00 | 1,575.00 | 1,590.00 | 769,300 | 0 |
| 11-Feb-2025 | 1,610.00 | 1,625.00 | 1,580.00 | 1,585.00 | 2,267,300 | 0 |
| 10-Feb-2025 | 1,600.00 | 1,620.00 | 1,580.00 | 1,610.00 | 2,409,300 | 0 |
| 07-Feb-2025 | 1,560.00 | 1,600.00 | 1,545.00 | 1,585.00 | 822,000 | 0 |
| 06-Feb-2025 | 1,610.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,605,600 | 0 |
| 05-Feb-2025 | 1,625.00 | 1,630.00 | 1,550.00 | 1,610.00 | 4,083,500 | 0 |
| 04-Feb-2025 | 1,620.00 | 1,635.00 | 1,610.00 | 1,625.00 | 2,076,200 | 0 |
| 03-Feb-2025 | 1,635.00 | 1,655.00 | 1,610.00 | 1,615.00 | 2,918,600 | 0 |
| 31-Jan-2025 | 1,610.00 | 1,640.00 | 1,600.00 | 1,635.00 | 880,500 | 0 |
| 30-Jan-2025 | 1,655.00 | 1,665.00 | 1,590.00 | 1,610.00 | 1,930,700 | 0 |
| 24-Jan-2025 | 1,635.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,822,700 | 0 |
| 23-Jan-2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,630.00 | 2,375,800 | 0 |
| 22-Jan-2025 | 1,600.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,724,900 | 0 |
| 21-Jan-2025 | 1,600.00 | 1,610.00 | 1,575.00 | 1,595.00 | 2,275,100 | 0 |
| 20-Jan-2025 | 1,585.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,542,900 | 0 |
| 17-Jan-2025 | 1,590.00 | 1,595.00 | 1,545.00 | 1,585.00 | 2,304,300 | 0 |
| 16-Jan-2025 | 1,600.00 | 1,610.00 | 1,560.00 | 1,590.00 | 2,362,400 | 0 |
| 15-Jan-2025 | 1,530.00 | 1,625.00 | 1,530.00 | 1,590.00 | 4,168,300 | 0 |
| 14-Jan-2025 | 1,505.00 | 1,535.00 | 1,500.00 | 1,515.00 | 4,959,700 | 0 |
| 13-Jan-2025 | 1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 4,145,900 | 0 |
| 10-Jan-2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,500.00 | 3,312,700 | 0 |
| 09-Jan-2025 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 2,157,600 | 0 |
| 08-Jan-2025 | 1,540.00 | 1,545.00 | 1,480.00 | 1,500.00 | 6,347,400 | 0 |
| 07-Jan-2025 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,935,900 | 0 |
| 06-Jan-2025 | 1,575.00 | 1,590.00 | 1,530.00 | 1,535.00 | 2,798,900 | 0 |
| 03-Jan-2025 | 1,585.00 | 1,595.00 | 1,565.00 | 1,575.00 | 2,006,500 | 0 |
| 02-Jan-2025 | 1,610.00 | 1,625.00 | 1,580.00 | 1,585.00 | 2,816,200 | 0 |
| 30-Dec-2024 | 1,610.00 | 1,610.00 | 1,585.00 | 1,610.00 | 2,093,900 | 0 |
| 27-Dec-2024 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 764,400 | 0 |
| 24-Dec-2024 | 1,635.00 | 1,655.00 | 1,595.00 | 1,600.00 | 2,341,600 | 0 |
| 23-Dec-2024 | 1,585.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,721,400 | 0 |
| 20-Dec-2024 | 1,565.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,848,400 | 0 |
| 19-Dec-2024 | 1,570.00 | 1,570.00 | 1,520.00 | 1,565.00 | 4,320,600 | 0 |
| 18-Dec-2024 | 1,585.00 | 1,620.00 | 1,565.00 | 1,575.00 | 7,642,100 | 0 |
| 17-Dec-2024 | 1,690.00 | 1,690.00 | 1,585.00 | 1,590.00 | 11,956,700 | 0 |
| 16-Dec-2024 | 1,730.00 | 1,730.00 | 1,660.00 | 1,690.00 | 6,327,500 | 0 |
| 13-Dec-2024 | 1,825.00 | 1,830.00 | 1,720.00 | 1,730.00 | 9,144,100 | 0 |
| 12-Dec-2024 | 1,875.00 | 1,905.00 | 1,825.00 | 1,825.00 | 5,700,000 | 0 |
| 11-Dec-2024 | 1,900.00 | 1,915.00 | 1,875.00 | 1,880.00 | 5,340,000 | 0 |
| 10-Dec-2024 | 1,915.00 | 1,920.00 | 1,890.00 | 1,900.00 | 2,938,000 | 0 |
| 09-Dec-2024 | 1,910.00 | 1,950.00 | 1,900.00 | 1,910.00 | 3,280,300 | 0 |
| 06-Dec-2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,762,100 | 0 |
| 05-Dec-2024 | 1,925.00 | 1,975.00 | 1,910.00 | 1,910.00 | 3,084,300 | 0 |
| 04-Dec-2024 | 1,905.00 | 1,945.00 | 1,905.00 | 1,915.00 | 1,056,400 | 0 |
| 03-Dec-2024 | 1,905.00 | 1,920.00 | 1,875.00 | 1,905.00 | 2,997,200 | 0 |
| 02-Dec-2024 | 1,895.00 | 1,960.00 | 1,895.00 | 1,900.00 | 2,530,500 | 0 |
| 29-Nov-2024 | 1,930.00 | 1,960.00 | 1,870.00 | 1,895.00 | 7,582,000 | 0 |
| 28-Nov-2024 | 2,000.00 | 2,020.00 | 1,920.00 | 1,960.00 | 2,428,300 | 0 |
| 26-Nov-2024 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,689,800 | 0 |
| 25-Nov-2024 | 2,070.00 | 2,090.00 | 2,010.00 | 2,020.00 | 1,992,900 | 0 |