| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,455.00 | 366,600 | 0 |
| 05-May-2025 | 1,445.00 | 1,475.00 | 1,440.00 | 1,455.00 | 881,800 | 0 |
| 02-May-2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,445.00 | 358,500 | 0 |
| 30-Apr-2025 | 1,440.00 | 1,460.00 | 1,440.00 | 1,450.00 | 680,500 | 0 |
| 29-Apr-2025 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 611,800 | 0 |
| 28-Apr-2025 | 1,440.00 | 1,460.00 | 1,435.00 | 1,440.00 | 2,424,400 | 0 |
| 25-Apr-2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,113,900 | 0 |
| 24-Apr-2025 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 529,900 | 0 |
| 23-Apr-2025 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 768,200 | 0 |
| 22-Apr-2025 | 1,415.00 | 1,445.00 | 1,410.00 | 1,415.00 | 925,700 | 0 |
| 21-Apr-2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,410.00 | 300,500 | 0 |
| 17-Apr-2025 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 240,300 | 0 |
| 16-Apr-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 290,700 | 0 |
| 15-Apr-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 214,100 | 0 |
| 14-Apr-2025 | 1,390.00 | 1,440.00 | 1,390.00 | 1,405.00 | 364,000 | 0 |
| 11-Apr-2025 | 1,350.00 | 1,420.00 | 1,350.00 | 1,380.00 | 251,300 | 0 |
| 10-Apr-2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,370.00 | 708,800 | 0 |
| 09-Apr-2025 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 574,300 | 0 |
| 08-Apr-2025 | 1,350.00 | 1,365.00 | 1,275.00 | 1,320.00 | 1,387,800 | 0 |
| 27-Mar-2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,405.00 | 407,600 | 0 |
| 26-Mar-2025 | 1,400.00 | 1,435.00 | 1,400.00 | 1,410.00 | 996,300 | 0 |
| 25-Mar-2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,400.00 | 450,600 | 0 |
| 24-Mar-2025 | 1,400.00 | 1,400.00 | 1,320.00 | 1,380.00 | 992,000 | 0 |
| 21-Mar-2025 | 1,425.00 | 1,440.00 | 1,395.00 | 1,400.00 | 819,000 | 0 |
| 20-Mar-2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,425.00 | 354,100 | 0 |
| 19-Mar-2025 | 1,420.00 | 1,450.00 | 1,420.00 | 1,430.00 | 500,000 | 0 |
| 18-Mar-2025 | 1,425.00 | 1,450.00 | 1,380.00 | 1,420.00 | 1,004,200 | 0 |
| 17-Mar-2025 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 417,200 | 0 |
| 14-Mar-2025 | 1,445.00 | 1,445.00 | 1,375.00 | 1,395.00 | 270,700 | 0 |
| 13-Mar-2025 | 1,440.00 | 1,475.00 | 1,435.00 | 1,440.00 | 810,400 | 0 |
| 12-Mar-2025 | 1,435.00 | 1,440.00 | 1,415.00 | 1,435.00 | 264,800 | 0 |
| 11-Mar-2025 | 1,435.00 | 1,445.00 | 1,415.00 | 1,435.00 | 453,200 | 0 |
| 10-Mar-2025 | 1,450.00 | 1,480.00 | 1,415.00 | 1,440.00 | 365,500 | 0 |
| 07-Mar-2025 | 1,460.00 | 1,480.00 | 1,425.00 | 1,450.00 | 401,000 | 0 |
| 06-Mar-2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 408,600 | 0 |
| 05-Mar-2025 | 1,410.00 | 1,455.00 | 1,410.00 | 1,445.00 | 850,700 | 0 |
| 04-Mar-2025 | 1,410.00 | 1,435.00 | 1,390.00 | 1,405.00 | 332,400 | 0 |
| 03-Mar-2025 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 204,200 | 0 |
| 28-Feb-2025 | 1,425.00 | 1,430.00 | 1,355.00 | 1,380.00 | 1,070,800 | 0 |
| 27-Feb-2025 | 1,450.00 | 1,470.00 | 1,425.00 | 1,435.00 | 600,900 | 0 |
| 26-Feb-2025 | 1,445.00 | 1,485.00 | 1,425.00 | 1,445.00 | 963,200 | 0 |
| 25-Feb-2025 | 1,560.00 | 1,565.00 | 1,420.00 | 1,445.00 | 2,032,800 | 0 |
| 24-Feb-2025 | 1,570.00 | 1,600.00 | 1,540.00 | 1,555.00 | 4,174,900 | 0 |
| 21-Feb-2025 | 1,440.00 | 1,650.00 | 1,430.00 | 1,535.00 | 2,007,500 | 0 |
| 20-Feb-2025 | 1,430.00 | 1,440.00 | 1,400.00 | 1,440.00 | 265,400 | 0 |
| 19-Feb-2025 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 848,700 | 0 |
| 18-Feb-2025 | 1,480.00 | 1,480.00 | 1,425.00 | 1,445.00 | 99,100 | 0 |
| 17-Feb-2025 | 1,445.00 | 1,490.00 | 1,355.00 | 1,475.00 | 476,300 | 0 |
| 14-Feb-2025 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 72,000 | 0 |
| 13-Feb-2025 | 1,445.00 | 1,445.00 | 1,415.00 | 1,420.00 | 147,200 | 0 |
| 12-Feb-2025 | 1,425.00 | 1,440.00 | 1,400.00 | 1,420.00 | 447,800 | 0 |
| 11-Feb-2025 | 1,440.00 | 1,440.00 | 1,415.00 | 1,420.00 | 144,200 | 0 |
| 10-Feb-2025 | 1,430.00 | 1,455.00 | 1,400.00 | 1,440.00 | 532,000 | 0 |
| 07-Feb-2025 | 1,440.00 | 1,460.00 | 1,430.00 | 1,430.00 | 475,000 | 0 |
| 06-Feb-2025 | 1,465.00 | 1,465.00 | 1,430.00 | 1,435.00 | 272,400 | 0 |
| 05-Feb-2025 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 46,000 | 0 |
| 04-Feb-2025 | 1,455.00 | 1,485.00 | 1,450.00 | 1,470.00 | 198,400 | 0 |
| 03-Feb-2025 | 1,490.00 | 1,490.00 | 1,445.00 | 1,455.00 | 269,200 | 0 |
| 31-Jan-2025 | 1,470.00 | 1,490.00 | 1,465.00 | 1,490.00 | 297,900 | 0 |
| 30-Jan-2025 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 469,700 | 0 |
| 24-Jan-2025 | 1,455.00 | 1,465.00 | 1,455.00 | 1,465.00 | 296,100 | 0 |
| 23-Jan-2025 | 1,450.00 | 1,505.00 | 1,445.00 | 1,495.00 | 768,100 | 0 |
| 22-Jan-2025 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 97,000 | 0 |
| 21-Jan-2025 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 333,600 | 0 |
| 20-Jan-2025 | 1,465.00 | 1,470.00 | 1,410.00 | 1,450.00 | 480,100 | 0 |
| 17-Jan-2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,470.00 | 319,200 | 0 |
| 16-Jan-2025 | 1,445.00 | 1,545.00 | 1,440.00 | 1,490.00 | 264,000 | 0 |
| 15-Jan-2025 | 1,455.00 | 1,470.00 | 1,455.00 | 1,455.00 | 379,300 | 0 |
| 14-Jan-2025 | 1,455.00 | 1,470.00 | 1,455.00 | 1,455.00 | 85,200 | 0 |
| 13-Jan-2025 | 1,450.00 | 1,465.00 | 1,410.00 | 1,465.00 | 517,100 | 0 |
| 10-Jan-2025 | 1,460.00 | 1,470.00 | 1,455.00 | 1,460.00 | 439,800 | 0 |
| 09-Jan-2025 | 1,485.00 | 1,490.00 | 1,460.00 | 1,470.00 | 514,100 | 0 |
| 08-Jan-2025 | 1,490.00 | 1,515.00 | 1,480.00 | 1,510.00 | 275,900 | 0 |
| 07-Jan-2025 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 102,600 | 0 |
| 06-Jan-2025 | 1,510.00 | 1,530.00 | 1,485.00 | 1,530.00 | 708,000 | 0 |
| 03-Jan-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,510.00 | 130,700 | 0 |
| 02-Jan-2025 | 1,560.00 | 1,560.00 | 1,525.00 | 1,540.00 | 476,400 | 0 |
| 30-Dec-2024 | 1,535.00 | 1,685.00 | 1,500.00 | 1,685.00 | 2,850,300 | 0 |
| 27-Dec-2024 | 1,500.00 | 1,560.00 | 1,500.00 | 1,535.00 | 511,400 | 0 |
| 24-Dec-2024 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 169,800 | 0 |
| 23-Dec-2024 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 308,400 | 0 |
| 20-Dec-2024 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 260,700 | 0 |
| 19-Dec-2024 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 264,800 | 0 |
| 18-Dec-2024 | 1,545.00 | 1,545.00 | 1,525.00 | 1,535.00 | 199,800 | 0 |
| 17-Dec-2024 | 1,545.00 | 1,545.00 | 1,530.00 | 1,535.00 | 180,400 | 0 |
| 16-Dec-2024 | 1,545.00 | 1,550.00 | 1,535.00 | 1,545.00 | 250,200 | 0 |
| 13-Dec-2024 | 1,570.00 | 1,575.00 | 1,545.00 | 1,545.00 | 86,100 | 0 |
| 12-Dec-2024 | 1,545.00 | 1,650.00 | 1,545.00 | 1,575.00 | 951,500 | 0 |
| 11-Dec-2024 | 1,545.00 | 1,555.00 | 1,530.00 | 1,550.00 | 408,400 | 0 |
| 10-Dec-2024 | 1,550.00 | 1,550.00 | 1,530.00 | 1,535.00 | 321,900 | 0 |
| 09-Dec-2024 | 1,550.00 | 1,555.00 | 1,535.00 | 1,545.00 | 186,000 | 0 |
| 06-Dec-2024 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 140,600 | 0 |
| 05-Dec-2024 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 107,600 | 0 |
| 04-Dec-2024 | 1,570.00 | 1,575.00 | 1,550.00 | 1,555.00 | 107,500 | 0 |
| 03-Dec-2024 | 1,550.00 | 1,560.00 | 1,540.00 | 1,560.00 | 386,000 | 0 |
| 02-Dec-2024 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 939,400 | 0 |
| 29-Nov-2024 | 1,580.00 | 1,580.00 | 1,550.00 | 1,555.00 | 227,300 | 0 |
| 28-Nov-2024 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 213,400 | 0 |
| 26-Nov-2024 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 243,000 | 0 |
| 25-Nov-2024 | 1,560.00 | 1,585.00 | 1,540.00 | 1,570.00 | 396,800 | 0 |