| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,410.00 | 1,485.00 | 1,410.00 | 1,450.00 | 20,374,200 | 0 |
| 05-May-2025 | 1,375.00 | 1,460.00 | 1,320.00 | 1,405.00 | 17,001,200 | 0 |
| 02-May-2025 | 1,495.00 | 1,500.00 | 1,370.00 | 1,385.00 | 24,368,500 | 0 |
| 30-Apr-2025 | 1,520.00 | 1,595.00 | 1,350.00 | 1,425.00 | 95,289,400 | 0 |
| 29-Apr-2025 | 1,420.00 | 1,615.00 | 1,380.00 | 1,515.00 | 163,928,200 | 0 |
| 28-Apr-2025 | 1,105.00 | 1,310.00 | 1,075.00 | 1,310.00 | 75,196,400 | 0 |
| 25-Apr-2025 | 1,015.00 | 1,060.00 | 1,010.00 | 1,050.00 | 28,499,700 | 0 |
| 24-Apr-2025 | 1,030.00 | 1,060.00 | 1,010.00 | 1,015.00 | 26,455,000 | 0 |
| 23-Apr-2025 | 1,025.00 | 1,060.00 | 1,010.00 | 1,025.00 | 16,010,700 | 0 |
| 22-Apr-2025 | 1,000.00 | 1,035.00 | 990.00 | 1,020.00 | 6,313,300 | 0 |
| 21-Apr-2025 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 4,223,100 | 0 |
| 17-Apr-2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 4,223,300 | 0 |
| 16-Apr-2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 12,808,700 | 0 |
| 15-Apr-2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,035.00 | 12,793,800 | 0 |
| 14-Apr-2025 | 1,040.00 | 1,065.00 | 1,015.00 | 1,035.00 | 12,595,900 | 0 |
| 11-Apr-2025 | 1,050.00 | 1,070.00 | 1,015.00 | 1,025.00 | 21,974,100 | 0 |
| 10-Apr-2025 | 1,100.00 | 1,150.00 | 1,025.00 | 1,050.00 | 53,503,800 | 0 |
| 09-Apr-2025 | 1,030.00 | 1,085.00 | 1,015.00 | 1,055.00 | 8,330,600 | 0 |
| 08-Apr-2025 | 965.00 | 1,070.00 | 955.00 | 1,030.00 | 13,271,300 | 0 |
| 27-Mar-2025 | 1,100.00 | 1,110.00 | 1,045.00 | 1,050.00 | 14,939,800 | 0 |
| 26-Mar-2025 | 1,050.00 | 1,120.00 | 1,040.00 | 1,090.00 | 24,123,000 | 0 |
| 25-Mar-2025 | 1,030.00 | 1,075.00 | 1,010.00 | 1,040.00 | 7,500,900 | 0 |
| 24-Mar-2025 | 1,080.00 | 1,080.00 | 990.00 | 1,030.00 | 18,807,600 | 0 |
| 21-Mar-2025 | 1,185.00 | 1,205.00 | 1,095.00 | 1,095.00 | 30,276,200 | 0 |
| 20-Mar-2025 | 1,070.00 | 1,245.00 | 1,035.00 | 1,200.00 | 69,638,300 | 0 |
| 19-Mar-2025 | 1,020.00 | 1,090.00 | 970.00 | 1,065.00 | 22,371,700 | 0 |
| 18-Mar-2025 | 1,090.00 | 1,090.00 | 925.00 | 1,010.00 | 30,085,400 | 0 |
| 17-Mar-2025 | 1,015.00 | 1,170.00 | 990.00 | 1,090.00 | 54,199,800 | 0 |
| 14-Mar-2025 | 1,085.00 | 1,115.00 | 975.00 | 1,015.00 | 28,063,100 | 0 |
| 13-Mar-2025 | 1,075.00 | 1,190.00 | 1,015.00 | 1,065.00 | 66,062,900 | 0 |
| 12-Mar-2025 | 1,200.00 | 1,420.00 | 1,100.00 | 1,100.00 | 80,970,000 | 0 |
| 11-Mar-2025 | 1,785.00 | 1,895.00 | 1,465.00 | 1,465.00 | 42,674,200 | 0 |
| 10-Mar-2025 | 1,830.00 | 1,980.00 | 1,830.00 | 1,950.00 | 2,707,100 | 0 |
| 07-Mar-2025 | 1,810.00 | 1,990.00 | 1,810.00 | 1,990.00 | 2,784,000 | 0 |
| 06-Mar-2025 | 1,870.00 | 1,870.00 | 1,810.00 | 1,810.00 | 2,311,600 | 0 |
| 05-Mar-2025 | 1,720.00 | 1,890.00 | 1,720.00 | 1,890.00 | 28,034,800 | 0 |
| 04-Mar-2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 607,400 | 0 |
| 03-Mar-2025 | 2,120.00 | 2,120.00 | 1,910.00 | 1,910.00 | 1,687,300 | 0 |
| 28-Feb-2025 | 2,120.00 | 2,200.00 | 2,120.00 | 2,120.00 | 5,245,000 | 0 |
| 27-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 26-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 25-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 24-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 21-Feb-2025 | 1,920.00 | 2,280.00 | 1,915.00 | 2,120.00 | 68,897,200 | 0 |
| 20-Feb-2025 | 1,590.00 | 1,965.00 | 1,525.00 | 1,890.00 | 86,794,400 | 0 |
| 19-Feb-2025 | 1,505.00 | 1,700.00 | 1,495.00 | 1,575.00 | 83,725,900 | 0 |
| 18-Feb-2025 | 1,150.00 | 1,425.00 | 1,115.00 | 1,425.00 | 77,995,100 | 0 |
| 17-Feb-2025 | 925.00 | 1,140.00 | 905.00 | 1,140.00 | 71,222,500 | 0 |
| 14-Feb-2025 | 895.00 | 925.00 | 885.00 | 915.00 | 4,513,000 | 0 |
| 13-Feb-2025 | 895.00 | 930.00 | 860.00 | 895.00 | 10,525,300 | 0 |
| 12-Feb-2025 | 825.00 | 900.00 | 825.00 | 890.00 | 13,802,100 | 0 |
| 11-Feb-2025 | 905.00 | 965.00 | 815.00 | 820.00 | 19,025,100 | 0 |
| 10-Feb-2025 | 930.00 | 930.00 | 870.00 | 900.00 | 12,859,500 | 0 |
| 07-Feb-2025 | 985.00 | 990.00 | 920.00 | 930.00 | 17,242,700 | 0 |
| 06-Feb-2025 | 960.00 | 1,035.00 | 925.00 | 975.00 | 42,998,100 | 0 |
| 05-Feb-2025 | 1,040.00 | 1,045.00 | 935.00 | 940.00 | 48,466,300 | 0 |
| 04-Feb-2025 | 1,035.00 | 1,075.00 | 965.00 | 1,030.00 | 44,335,400 | 0 |
| 03-Feb-2025 | 1,000.00 | 1,085.00 | 920.00 | 1,020.00 | 82,962,900 | 0 |
| 31-Jan-2025 | 985.00 | 1,165.00 | 905.00 | 970.00 | 141,652,900 | 0 |
| 30-Jan-2025 | 1,600.00 | 1,715.00 | 1,165.00 | 1,165.00 | 76,116,400 | 0 |
| 24-Jan-2025 | 2,000.00 | 2,030.00 | 1,435.00 | 1,550.00 | 120,280,000 | 0 |
| 23-Jan-2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 | 0 |
| 22-Jan-2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 24,277,800 | 0 |
| 21-Jan-2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 13,234,700 | 0 |
| 20-Jan-2025 | 1,200.00 | 1,225.00 | 1,085.00 | 1,225.00 | 31,367,000 | 0 |
| 17-Jan-2025 | 910.00 | 990.00 | 905.00 | 980.00 | 7,030,200 | 0 |
| 16-Jan-2025 | 960.00 | 965.00 | 900.00 | 920.00 | 3,460,600 | 0 |
| 15-Jan-2025 | 825.00 | 970.00 | 820.00 | 940.00 | 6,444,400 | 0 |
| 14-Jan-2025 | 770.00 | 830.00 | 770.00 | 820.00 | 3,470,000 | 0 |
| 13-Jan-2025 | 765.00 | 795.00 | 750.00 | 770.00 | 1,453,000 | 0 |
| 10-Jan-2025 | 770.00 | 770.00 | 750.00 | 765.00 | 883,400 | 0 |
| 09-Jan-2025 | 750.00 | 765.00 | 740.00 | 765.00 | 567,000 | 0 |
| 08-Jan-2025 | 755.00 | 775.00 | 750.00 | 760.00 | 442,300 | 0 |
| 07-Jan-2025 | 775.00 | 775.00 | 750.00 | 755.00 | 376,800 | 0 |
| 06-Jan-2025 | 765.00 | 785.00 | 745.00 | 770.00 | 1,915,200 | 0 |
| 03-Jan-2025 | 755.00 | 770.00 | 740.00 | 765.00 | 2,214,900 | 0 |
| 02-Jan-2025 | 775.00 | 780.00 | 745.00 | 760.00 | 1,469,100 | 0 |
| 30-Dec-2024 | 765.00 | 780.00 | 765.00 | 775.00 | 318,800 | 0 |
| 27-Dec-2024 | 770.00 | 770.00 | 755.00 | 770.00 | 326,100 | 0 |
| 24-Dec-2024 | 770.00 | 790.00 | 755.00 | 770.00 | 1,826,400 | 0 |
| 23-Dec-2024 | 750.00 | 785.00 | 740.00 | 770.00 | 1,174,000 | 0 |
| 20-Dec-2024 | 780.00 | 800.00 | 750.00 | 760.00 | 2,937,400 | 0 |
| 19-Dec-2024 | 735.00 | 790.00 | 735.00 | 780.00 | 2,481,800 | 0 |
| 18-Dec-2024 | 810.00 | 815.00 | 680.00 | 740.00 | 12,601,700 | 0 |
| 17-Dec-2024 | 820.00 | 835.00 | 800.00 | 810.00 | 1,227,500 | 0 |
| 16-Dec-2024 | 795.00 | 835.00 | 785.00 | 825.00 | 3,686,300 | 0 |
| 13-Dec-2024 | 800.00 | 800.00 | 785.00 | 790.00 | 1,280,500 | 0 |
| 12-Dec-2024 | 790.00 | 800.00 | 765.00 | 795.00 | 8,369,800 | 0 |
| 11-Dec-2024 | 760.00 | 795.00 | 760.00 | 765.00 | 1,896,600 | 0 |
| 10-Dec-2024 | 805.00 | 815.00 | 745.00 | 750.00 | 8,212,500 | 0 |
| 09-Dec-2024 | 740.00 | 800.00 | 740.00 | 800.00 | 10,455,800 | 0 |
| 06-Dec-2024 | 740.00 | 750.00 | 720.00 | 740.00 | 2,893,600 | 0 |
| 05-Dec-2024 | 750.00 | 755.00 | 730.00 | 740.00 | 3,248,700 | 0 |
| 04-Dec-2024 | 725.00 | 745.00 | 720.00 | 745.00 | 3,681,900 | 0 |
| 03-Dec-2024 | 715.00 | 750.00 | 715.00 | 715.00 | 10,531,900 | 0 |
| 02-Dec-2024 | 725.00 | 725.00 | 715.00 | 715.00 | 4,256,500 | 0 |
| 29-Nov-2024 | 705.00 | 750.00 | 695.00 | 715.00 | 3,327,000 | 0 |
| 28-Nov-2024 | 650.00 | 760.00 | 645.00 | 695.00 | 20,491,900 | 0 |
| 26-Nov-2024 | 645.00 | 650.00 | 645.00 | 650.00 | 976,500 | 0 |
| 25-Nov-2024 | 650.00 | 650.00 | 645.00 | 645.00 | 819,400 | 0 |