| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,290.00 | 2,320.00 | 2,110.00 | 2,180.00 | 4,570,900 | 0 |
| 05-May-2025 | 2,230.00 | 2,450.00 | 2,190.00 | 2,290.00 | 7,786,900 | 0 |
| 02-May-2025 | 2,500.00 | 2,640.00 | 2,210.00 | 2,230.00 | 14,141,000 | 0 |
| 30-Apr-2025 | 2,570.00 | 2,710.00 | 2,300.00 | 2,450.00 | 10,579,200 | 0 |
| 29-Apr-2025 | 2,470.00 | 2,470.00 | 2,350.00 | 2,470.00 | 3,900,400 | 0 |
| 28-Apr-2025 | 2,110.00 | 2,250.00 | 2,090.00 | 2,250.00 | 4,193,300 | 0 |
| 25-Apr-2025 | 2,020.00 | 2,160.00 | 2,000.00 | 2,050.00 | 3,867,600 | 0 |
| 24-Apr-2025 | 1,945.00 | 2,060.00 | 1,920.00 | 2,010.00 | 1,963,000 | 0 |
| 23-Apr-2025 | 1,955.00 | 2,090.00 | 1,930.00 | 1,945.00 | 2,110,100 | 0 |
| 22-Apr-2025 | 1,920.00 | 1,980.00 | 1,880.00 | 1,930.00 | 1,181,200 | 0 |
| 21-Apr-2025 | 1,835.00 | 1,915.00 | 1,790.00 | 1,915.00 | 618,800 | 0 |
| 17-Apr-2025 | 1,860.00 | 1,890.00 | 1,800.00 | 1,830.00 | 546,700 | 0 |
| 16-Apr-2025 | 1,965.00 | 1,970.00 | 1,810.00 | 1,865.00 | 1,046,400 | 0 |
| 15-Apr-2025 | 1,810.00 | 1,990.00 | 1,810.00 | 1,965.00 | 1,719,200 | 0 |
| 14-Apr-2025 | 1,900.00 | 1,950.00 | 1,735.00 | 1,810.00 | 1,778,700 | 0 |
| 11-Apr-2025 | 1,540.00 | 1,820.00 | 1,510.00 | 1,820.00 | 3,364,500 | 0 |
| 10-Apr-2025 | 1,630.00 | 1,690.00 | 1,540.00 | 1,655.00 | 2,745,600 | 0 |
| 09-Apr-2025 | 1,790.00 | 1,790.00 | 1,620.00 | 1,620.00 | 3,706,800 | 0 |
| 08-Apr-2025 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 2,037,900 | 0 |
| 27-Mar-2025 | 2,000.00 | 2,050.00 | 1,945.00 | 2,000.00 | 2,202,400 | 0 |
| 26-Mar-2025 | 1,995.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,202,300 | 0 |
| 25-Mar-2025 | 1,955.00 | 2,080.00 | 1,845.00 | 1,985.00 | 2,220,800 | 0 |
| 24-Mar-2025 | 2,110.00 | 2,110.00 | 1,920.00 | 1,940.00 | 5,716,100 | 0 |
| 21-Mar-2025 | 2,250.00 | 2,360.00 | 2,080.00 | 2,130.00 | 3,175,500 | 0 |
| 20-Mar-2025 | 2,000.00 | 2,150.00 | 1,955.00 | 2,150.00 | 5,764,500 | 0 |
| 19-Mar-2025 | 2,000.00 | 2,100.00 | 1,930.00 | 1,955.00 | 1,922,000 | 0 |
| 18-Mar-2025 | 2,250.00 | 2,300.00 | 1,945.00 | 2,000.00 | 3,354,100 | 0 |
| 17-Mar-2025 | 2,020.00 | 2,210.00 | 2,020.00 | 2,160.00 | 2,828,500 | 0 |
| 14-Mar-2025 | 1,980.00 | 2,170.00 | 1,875.00 | 2,020.00 | 2,972,100 | 0 |
| 13-Mar-2025 | 2,170.00 | 2,170.00 | 1,955.00 | 1,980.00 | 7,712,500 | 0 |
| 12-Mar-2025 | 2,500.00 | 2,500.00 | 2,170.00 | 2,170.00 | 5,093,200 | 0 |
| 11-Mar-2025 | 2,460.00 | 2,560.00 | 2,260.00 | 2,410.00 | 3,707,000 | 0 |
| 10-Mar-2025 | 2,750.00 | 2,750.00 | 2,440.00 | 2,460.00 | 8,724,400 | 0 |
| 07-Mar-2025 | 2,800.00 | 2,800.00 | 2,600.00 | 2,710.00 | 2,733,500 | 0 |
| 06-Mar-2025 | 2,800.00 | 2,880.00 | 2,560.00 | 2,700.00 | 6,507,900 | 0 |
| 05-Mar-2025 | 2,580.00 | 2,790.00 | 2,580.00 | 2,790.00 | 6,791,200 | 0 |
| 04-Mar-2025 | 2,400.00 | 2,640.00 | 2,340.00 | 2,580.00 | 13,607,800 | 0 |
| 03-Mar-2025 | 2,200.00 | 2,400.00 | 2,190.00 | 2,400.00 | 7,029,100 | 0 |
| 28-Feb-2025 | 2,030.00 | 2,230.00 | 1,950.00 | 2,190.00 | 8,849,700 | 0 |
| 27-Feb-2025 | 2,140.00 | 2,250.00 | 1,930.00 | 2,030.00 | 9,554,500 | 0 |
| 26-Feb-2025 | 2,400.00 | 2,450.00 | 2,140.00 | 2,140.00 | 8,135,600 | 0 |
| 25-Feb-2025 | 2,370.00 | 2,590.00 | 2,280.00 | 2,370.00 | 24,921,100 | 0 |
| 24-Feb-2025 | 2,350.00 | 2,360.00 | 2,200.00 | 2,360.00 | 2,889,200 | 0 |
| 21-Feb-2025 | 1,905.00 | 2,150.00 | 1,905.00 | 2,150.00 | 5,477,700 | 0 |
| 20-Feb-2025 | 1,605.00 | 1,955.00 | 1,605.00 | 1,955.00 | 34,121,800 | 0 |
| 19-Feb-2025 | 1,930.00 | 1,975.00 | 1,780.00 | 1,780.00 | 1,263,100 | 0 |
| 18-Feb-2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 857,300 | 0 |
| 17-Feb-2025 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,588,700 | 0 |
| 14-Feb-2025 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1,477,000 | 0 |
| 13-Feb-2025 | 3,280.00 | 3,280.00 | 2,700.00 | 2,700.00 | 6,593,300 | 0 |
| 12-Feb-2025 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 641,500 | 0 |
| 11-Feb-2025 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 986,500 | 0 |
| 10-Feb-2025 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 325,700 | 0 |
| 07-Feb-2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 865,900 | 0 |
| 06-Feb-2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 653,200 | 0 |
| 05-Feb-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 04-Feb-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 03-Feb-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 31-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 30-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 24-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 23-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 22-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 21-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 20-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 | 0 |
| 17-Jan-2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 918,000 | 0 |
| 16-Jan-2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 385,200 | 0 |
| 15-Jan-2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 428,400 | 0 |
| 14-Jan-2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 139,600 | 0 |
| 13-Jan-2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,097,500 | 0 |
| 10-Jan-2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 175,900 | 0 |
| 09-Jan-2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 421,400 | 0 |
| 08-Jan-2025 | 975.00 | 975.00 | 975.00 | 975.00 | 1,071,400 | 0 |
| 07-Jan-2025 | 890.00 | 890.00 | 890.00 | 890.00 | 1,023,200 | 0 |
| 06-Jan-2025 | 810.00 | 810.00 | 810.00 | 810.00 | 187,300 | 0 |
| 03-Jan-2025 | 740.00 | 740.00 | 740.00 | 740.00 | 35,200 | 0 |
| 02-Jan-2025 | 675.00 | 675.00 | 675.00 | 675.00 | 543,200 | 0 |
| 30-Dec-2024 | 615.00 | 615.00 | 615.00 | 615.00 | 124,000 | 0 |
| 27-Dec-2024 | 560.00 | 560.00 | 560.00 | 560.00 | 856,700 | 0 |
| 24-Dec-2024 | 510.00 | 510.00 | 510.00 | 510.00 | 344,300 | 0 |
| 23-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 20-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 19-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 18-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 17-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 16-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 13-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 12-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 11-Dec-2024 | 466.00 | 466.00 | 466.00 | 466.00 | 130,300 | 0 |
| 10-Dec-2024 | 424.00 | 424.00 | 424.00 | 424.00 | 139,000 | 0 |
| 09-Dec-2024 | 386.00 | 386.00 | 386.00 | 386.00 | 38,700 | 0 |
| 06-Dec-2024 | 352.00 | 352.00 | 352.00 | 352.00 | 77,900 | 0 |
| 05-Dec-2024 | 320.00 | 320.00 | 320.00 | 320.00 | 245,400 | 0 |
| 04-Dec-2024 | 292.00 | 292.00 | 292.00 | 292.00 | 61,800 | 0 |
| 03-Dec-2024 | 266.00 | 266.00 | 266.00 | 266.00 | 199,600 | 0 |
| 02-Dec-2024 | 242.00 | 242.00 | 242.00 | 242.00 | 1,103,600 | 0 |
| 29-Nov-2024 | 220.00 | 220.00 | 220.00 | 220.00 | 917,500 | 0 |
| 28-Nov-2024 | 200.00 | 200.00 | 200.00 | 200.00 | 451,500 | 0 |
| 26-Nov-2024 | 183.00 | 183.00 | 183.00 | 183.00 | 464,500 | 0 |
| 25-Nov-2024 | 167.00 | 167.00 | 167.00 | 167.00 | 397,200 | 0 |