| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,510.00 | 1,670.00 | 1,510.00 | 1,610.00 | 951,900 | 0 |
| 05-May-2025 | 1,400.00 | 1,550.00 | 1,395.00 | 1,510.00 | 1,377,300 | 0 |
| 02-May-2025 | 1,420.00 | 1,490.00 | 1,390.00 | 1,400.00 | 6,897,400 | 0 |
| 30-Apr-2025 | 1,305.00 | 1,500.00 | 1,285.00 | 1,460.00 | 11,621,900 | 0 |
| 29-Apr-2025 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 62,500 | 0 |
| 28-Apr-2025 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 46,600 | 0 |
| 25-Apr-2025 | 1,290.00 | 1,305.00 | 1,280.00 | 1,290.00 | 214,100 | 0 |
| 24-Apr-2025 | 1,265.00 | 1,370.00 | 1,265.00 | 1,290.00 | 1,611,300 | 0 |
| 23-Apr-2025 | 1,285.00 | 1,295.00 | 1,260.00 | 1,275.00 | 41,500 | 0 |
| 22-Apr-2025 | 1,250.00 | 1,300.00 | 1,185.00 | 1,285.00 | 605,200 | 0 |
| 21-Apr-2025 | 1,255.00 | 1,255.00 | 1,210.00 | 1,210.00 | 54,900 | 0 |
| 17-Apr-2025 | 1,210.00 | 1,255.00 | 1,185.00 | 1,255.00 | 813,000 | 0 |
| 16-Apr-2025 | 1,195.00 | 1,250.00 | 1,195.00 | 1,215.00 | 133,700 | 0 |
| 15-Apr-2025 | 1,170.00 | 1,195.00 | 1,170.00 | 1,195.00 | 100,200 | 0 |
| 14-Apr-2025 | 1,220.00 | 1,220.00 | 1,150.00 | 1,170.00 | 440,300 | 0 |
| 11-Apr-2025 | 1,215.00 | 1,250.00 | 1,210.00 | 1,210.00 | 364,100 | 0 |
| 10-Apr-2025 | 1,290.00 | 1,295.00 | 1,205.00 | 1,210.00 | 802,000 | 0 |
| 09-Apr-2025 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 174,200 | 0 |
| 08-Apr-2025 | 1,315.00 | 1,315.00 | 1,200.00 | 1,280.00 | 228,600 | 0 |
| 27-Mar-2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 912,600 | 0 |
| 26-Mar-2025 | 1,310.00 | 1,330.00 | 1,265.00 | 1,320.00 | 1,858,700 | 0 |
| 25-Mar-2025 | 1,275.00 | 1,275.00 | 1,250.00 | 1,265.00 | 491,100 | 0 |
| 24-Mar-2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 301,300 | 0 |
| 21-Mar-2025 | 1,305.00 | 1,310.00 | 1,265.00 | 1,300.00 | 149,400 | 0 |
| 20-Mar-2025 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 162,100 | 0 |
| 19-Mar-2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,290.00 | 783,100 | 0 |
| 18-Mar-2025 | 1,275.00 | 1,305.00 | 1,240.00 | 1,290.00 | 1,268,500 | 0 |
| 17-Mar-2025 | 1,320.00 | 1,330.00 | 1,275.00 | 1,275.00 | 37,600 | 0 |
| 14-Mar-2025 | 1,305.00 | 1,330.00 | 1,265.00 | 1,320.00 | 1,073,700 | 0 |
| 13-Mar-2025 | 1,340.00 | 1,340.00 | 1,285.00 | 1,310.00 | 4,530,000 | 0 |
| 12-Mar-2025 | 1,280.00 | 1,365.00 | 1,270.00 | 1,345.00 | 269,200 | 0 |
| 11-Mar-2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 2,564,700 | 0 |
| 10-Mar-2025 | 1,335.00 | 1,390.00 | 1,280.00 | 1,320.00 | 4,585,500 | 0 |
| 07-Mar-2025 | 1,415.00 | 1,415.00 | 1,320.00 | 1,345.00 | 3,307,900 | 0 |
| 06-Mar-2025 | 1,440.00 | 1,440.00 | 1,345.00 | 1,415.00 | 1,944,600 | 0 |
| 05-Mar-2025 | 1,500.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,745,200 | 0 |
| 04-Mar-2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 9,078,200 | 0 |
| 03-Mar-2025 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,905,300 | 0 |
| 28-Feb-2025 | 1,510.00 | 1,525.00 | 1,325.00 | 1,510.00 | 12,630,000 | 0 |
| 27-Feb-2025 | 1,510.00 | 1,530.00 | 1,490.00 | 1,510.00 | 3,460,000 | 0 |
| 26-Feb-2025 | 1,520.00 | 1,550.00 | 1,420.00 | 1,500.00 | 4,220,500 | 0 |
| 25-Feb-2025 | 1,515.00 | 1,535.00 | 1,485.00 | 1,520.00 | 13,568,600 | 0 |
| 24-Feb-2025 | 1,515.00 | 1,550.00 | 1,505.00 | 1,515.00 | 490,000 | 0 |
| 21-Feb-2025 | 1,520.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,469,100 | 0 |
| 20-Feb-2025 | 1,600.00 | 1,605.00 | 1,475.00 | 1,530.00 | 14,612,700 | 0 |
| 19-Feb-2025 | 1,680.00 | 1,690.00 | 1,565.00 | 1,600.00 | 20,614,900 | 0 |
| 18-Feb-2025 | 1,675.00 | 1,680.00 | 1,665.00 | 1,670.00 | 4,113,000 | 0 |
| 17-Feb-2025 | 1,675.00 | 1,685.00 | 1,655.00 | 1,670.00 | 617,800 | 0 |
| 14-Feb-2025 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 482,600 | 0 |
| 13-Feb-2025 | 1,655.00 | 1,700.00 | 1,650.00 | 1,680.00 | 466,100 | 0 |
| 12-Feb-2025 | 1,630.00 | 1,655.00 | 1,630.00 | 1,650.00 | 366,600 | 0 |
| 11-Feb-2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 303,800 | 0 |
| 10-Feb-2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 161,300 | 0 |
| 07-Feb-2025 | 1,650.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,707,300 | 0 |
| 06-Feb-2025 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,482,600 | 0 |
| 05-Feb-2025 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 265,600 | 0 |
| 04-Feb-2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 260,400 | 0 |
| 03-Feb-2025 | 1,675.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,857,600 | 0 |
| 31-Jan-2025 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 10,914,100 | 0 |
| 30-Jan-2025 | 1,700.00 | 1,715.00 | 1,665.00 | 1,665.00 | 2,060,800 | 0 |
| 24-Jan-2025 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,007,800 | 0 |
| 23-Jan-2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,675.00 | 5,906,300 | 0 |
| 22-Jan-2025 | 1,680.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,723,400 | 0 |
| 21-Jan-2025 | 1,680.00 | 1,685.00 | 1,675.00 | 1,680.00 | 279,600 | 0 |
| 20-Jan-2025 | 1,670.00 | 1,695.00 | 1,670.00 | 1,680.00 | 3,456,800 | 0 |
| 17-Jan-2025 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 3,620,400 | 0 |
| 16-Jan-2025 | 1,675.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,467,700 | 0 |
| 15-Jan-2025 | 1,700.00 | 1,700.00 | 1,665.00 | 1,675.00 | 892,400 | 0 |
| 14-Jan-2025 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 369,900 | 0 |
| 13-Jan-2025 | 1,700.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,801,100 | 0 |
| 10-Jan-2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,705.00 | 2,001,700 | 0 |
| 09-Jan-2025 | 1,765.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,526,400 | 0 |
| 08-Jan-2025 | 1,705.00 | 1,785.00 | 1,700.00 | 1,770.00 | 2,673,100 | 0 |
| 07-Jan-2025 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 2,060,900 | 0 |
| 06-Jan-2025 | 1,700.00 | 1,735.00 | 1,600.00 | 1,710.00 | 4,453,400 | 0 |
| 03-Jan-2025 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 4,580,200 | 0 |
| 02-Jan-2025 | 1,780.00 | 1,795.00 | 1,675.00 | 1,730.00 | 6,036,000 | 0 |
| 30-Dec-2024 | 1,790.00 | 1,825.00 | 1,760.00 | 1,780.00 | 4,866,300 | 0 |
| 27-Dec-2024 | 1,780.00 | 1,815.00 | 1,725.00 | 1,790.00 | 19,720,200 | 0 |
| 24-Dec-2024 | 1,710.00 | 1,775.00 | 1,695.00 | 1,755.00 | 15,376,400 | 0 |
| 23-Dec-2024 | 1,700.00 | 1,750.00 | 1,690.00 | 1,710.00 | 11,707,400 | 0 |
| 20-Dec-2024 | 1,650.00 | 1,765.00 | 1,550.00 | 1,700.00 | 56,948,100 | 0 |
| 19-Dec-2024 | 1,550.00 | 1,900.00 | 1,240.00 | 1,690.00 | 428,916,600 | 0 |