| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,210.00 | 2,210.00 | 2,160.00 | 2,170.00 | 24,225,200 | 0 |
| 05-May-2025 | 2,180.00 | 2,210.00 | 2,160.00 | 2,190.00 | 23,465,700 | 0 |
| 02-May-2025 | 2,220.00 | 2,250.00 | 2,130.00 | 2,170.00 | 55,326,000 | 0 |
| 30-Apr-2025 | 2,290.00 | 2,340.00 | 2,210.00 | 2,210.00 | 88,307,200 | 0 |
| 29-Apr-2025 | 2,290.00 | 2,370.00 | 2,220.00 | 2,270.00 | 109,233,900 | 0 |
| 28-Apr-2025 | 2,280.00 | 2,360.00 | 2,230.00 | 2,260.00 | 81,384,600 | 0 |
| 25-Apr-2025 | 2,190.00 | 2,270.00 | 2,170.00 | 2,230.00 | 58,385,000 | 0 |
| 24-Apr-2025 | 2,230.00 | 2,230.00 | 2,170.00 | 2,180.00 | 29,090,500 | 0 |
| 23-Apr-2025 | 2,250.00 | 2,310.00 | 2,170.00 | 2,200.00 | 108,501,200 | 0 |
| 22-Apr-2025 | 2,190.00 | 2,210.00 | 2,120.00 | 2,180.00 | 40,707,600 | 0 |
| 21-Apr-2025 | 2,240.00 | 2,290.00 | 2,180.00 | 2,190.00 | 43,344,200 | 0 |
| 17-Apr-2025 | 2,180.00 | 2,280.00 | 2,170.00 | 2,210.00 | 40,952,300 | 0 |
| 16-Apr-2025 | 2,220.00 | 2,330.00 | 2,170.00 | 2,220.00 | 65,203,200 | 0 |
| 15-Apr-2025 | 2,340.00 | 2,380.00 | 2,190.00 | 2,200.00 | 84,582,400 | 0 |
| 14-Apr-2025 | 2,320.00 | 2,430.00 | 2,290.00 | 2,330.00 | 129,034,200 | 0 |
| 11-Apr-2025 | 2,110.00 | 2,440.00 | 2,070.00 | 2,250.00 | 259,182,600 | 0 |
| 10-Apr-2025 | 1,720.00 | 1,980.00 | 1,690.00 | 1,980.00 | 151,965,500 | 0 |
| 09-Apr-2025 | 1,610.00 | 1,775.00 | 1,570.00 | 1,585.00 | 85,811,500 | 0 |
| 08-Apr-2025 | 1,540.00 | 1,685.00 | 1,540.00 | 1,590.00 | 61,032,600 | 0 |
| 27-Mar-2025 | 1,795.00 | 1,840.00 | 1,740.00 | 1,800.00 | 29,963,600 | 0 |
| 26-Mar-2025 | 1,780.00 | 1,875.00 | 1,775.00 | 1,790.00 | 36,412,000 | 0 |
| 25-Mar-2025 | 1,840.00 | 1,900.00 | 1,755.00 | 1,770.00 | 35,045,500 | 0 |
| 24-Mar-2025 | 1,940.00 | 1,960.00 | 1,735.00 | 1,830.00 | 59,959,300 | 0 |
| 21-Mar-2025 | 2,050.00 | 2,080.00 | 1,935.00 | 1,945.00 | 63,794,700 | 0 |
| 20-Mar-2025 | 1,950.00 | 2,120.00 | 1,930.00 | 2,050.00 | 119,020,500 | 0 |
| 19-Mar-2025 | 1,780.00 | 1,980.00 | 1,725.00 | 1,925.00 | 130,260,100 | 0 |
| 18-Mar-2025 | 1,720.00 | 1,785.00 | 1,520.00 | 1,775.00 | 106,987,900 | 0 |
| 17-Mar-2025 | 1,715.00 | 1,870.00 | 1,675.00 | 1,700.00 | 96,991,800 | 0 |
| 14-Mar-2025 | 1,975.00 | 1,980.00 | 1,665.00 | 1,735.00 | 117,977,200 | 0 |
| 13-Mar-2025 | 1,670.00 | 1,985.00 | 1,625.00 | 1,935.00 | 198,016,300 | 0 |
| 12-Mar-2025 | 1,880.00 | 1,935.00 | 1,595.00 | 1,625.00 | 165,071,600 | 0 |
| 11-Mar-2025 | 2,080.00 | 2,100.00 | 1,860.00 | 1,880.00 | 139,250,500 | 0 |
| 10-Mar-2025 | 2,330.00 | 2,410.00 | 2,150.00 | 2,150.00 | 74,200,400 | 0 |
| 07-Mar-2025 | 2,200.00 | 2,370.00 | 2,140.00 | 2,330.00 | 74,884,900 | 0 |
| 06-Mar-2025 | 2,210.00 | 2,320.00 | 2,140.00 | 2,230.00 | 75,607,900 | 0 |
| 05-Mar-2025 | 2,180.00 | 2,270.00 | 2,070.00 | 2,160.00 | 111,457,200 | 0 |
| 04-Mar-2025 | 2,410.00 | 2,480.00 | 1,945.00 | 2,070.00 | 194,400,700 | 0 |
| 03-Mar-2025 | 2,500.00 | 2,530.00 | 2,360.00 | 2,510.00 | 78,494,100 | 0 |
| 28-Feb-2025 | 2,510.00 | 2,600.00 | 2,290.00 | 2,380.00 | 101,431,100 | 0 |
| 27-Feb-2025 | 2,690.00 | 2,730.00 | 2,500.00 | 2,570.00 | 177,996,000 | 0 |
| 26-Feb-2025 | 2,240.00 | 2,610.00 | 2,090.00 | 2,610.00 | 184,642,700 | 0 |
| 25-Feb-2025 | 2,490.00 | 2,570.00 | 2,040.00 | 2,210.00 | 190,327,600 | 0 |
| 24-Feb-2025 | 2,350.00 | 2,590.00 | 2,350.00 | 2,450.00 | 174,974,700 | 0 |
| 21-Feb-2025 | 2,070.00 | 2,440.00 | 2,050.00 | 2,330.00 | 239,814,200 | 0 |
| 20-Feb-2025 | 1,770.00 | 2,160.00 | 1,730.00 | 2,070.00 | 208,570,500 | 0 |
| 19-Feb-2025 | 1,710.00 | 1,850.00 | 1,705.00 | 1,770.00 | 161,367,200 | 0 |
| 18-Feb-2025 | 1,700.00 | 1,730.00 | 1,540.00 | 1,675.00 | 139,860,000 | 0 |
| 17-Feb-2025 | 1,845.00 | 1,890.00 | 1,600.00 | 1,725.00 | 140,449,700 | 0 |
| 14-Feb-2025 | 1,725.00 | 1,800.00 | 1,725.00 | 1,800.00 | 33,265,800 | 0 |
| 13-Feb-2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 47,823,500 | 0 |
| 12-Feb-2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 24,918,800 | 0 |
| 11-Feb-2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,365.00 | 48,823,300 | 0 |
| 10-Feb-2025 | 1,835.00 | 1,835.00 | 1,515.00 | 1,515.00 | 26,416,700 | 0 |
| 07-Feb-2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 53,755,600 | 0 |
| 06-Feb-2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 31,087,900 | 0 |
| 05-Feb-2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 04-Feb-2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 03-Feb-2025 | 1,220.00 | 1,490.00 | 1,180.00 | 1,395.00 | 310,057,000 | 0 |
| 31-Jan-2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 | 0 |
| 30-Jan-2025 | 1,000.00 | 1,225.00 | 1,000.00 | 1,225.00 | 233,978,200 | 0 |
| 24-Jan-2025 | 905.00 | 1,030.00 | 885.00 | 980.00 | 138,715,400 | 0 |
| 23-Jan-2025 | 910.00 | 960.00 | 840.00 | 905.00 | 138,147,700 | 0 |
| 22-Jan-2025 | 990.00 | 1,015.00 | 900.00 | 905.00 | 121,923,600 | 0 |
| 21-Jan-2025 | 1,005.00 | 1,060.00 | 975.00 | 980.00 | 124,720,600 | 0 |
| 20-Jan-2025 | 920.00 | 1,065.00 | 920.00 | 985.00 | 264,452,900 | 0 |
| 17-Jan-2025 | 890.00 | 1,070.00 | 815.00 | 920.00 | 452,753,700 | 0 |
| 16-Jan-2025 | 880.00 | 915.00 | 635.00 | 915.00 | 508,654,700 | 0 |
| 15-Jan-2025 | 700.00 | 735.00 | 650.00 | 735.00 | 182,882,400 | 0 |
| 14-Jan-2025 | 505.00 | 590.00 | 498.00 | 590.00 | 269,069,600 | 0 |
| 13-Jan-2025 | 404.00 | 474.00 | 390.00 | 474.00 | 213,887,900 | 0 |
| 10-Jan-2025 | 376.00 | 388.00 | 374.00 | 380.00 | 76,407,400 | 0 |
| 09-Jan-2025 | 374.00 | 376.00 | 362.00 | 374.00 | 97,288,800 | 0 |
| 08-Jan-2025 | 396.00 | 396.00 | 368.00 | 374.00 | 80,433,900 | 0 |
| 07-Jan-2025 | 394.00 | 402.00 | 374.00 | 396.00 | 55,464,800 | 0 |
| 06-Jan-2025 | 400.00 | 404.00 | 390.00 | 394.00 | 24,658,800 | 0 |
| 03-Jan-2025 | 410.00 | 414.00 | 398.00 | 400.00 | 75,130,400 | 0 |
| 02-Jan-2025 | 410.00 | 418.00 | 408.00 | 410.00 | 38,362,000 | 0 |
| 30-Dec-2024 | 420.00 | 422.00 | 406.00 | 410.00 | 19,060,200 | 0 |
| 27-Dec-2024 | 404.00 | 422.00 | 404.00 | 418.00 | 39,698,100 | 0 |
| 24-Dec-2024 | 404.00 | 406.00 | 394.00 | 404.00 | 98,516,000 | 0 |
| 23-Dec-2024 | 402.00 | 412.00 | 398.00 | 404.00 | 89,938,500 | 0 |
| 20-Dec-2024 | 400.00 | 406.00 | 394.00 | 398.00 | 44,089,100 | 0 |
| 19-Dec-2024 | 406.00 | 410.00 | 390.00 | 400.00 | 33,579,100 | 0 |
| 18-Dec-2024 | 406.00 | 416.00 | 406.00 | 412.00 | 98,076,500 | 0 |
| 17-Dec-2024 | 420.00 | 422.00 | 406.00 | 406.00 | 89,219,800 | 0 |
| 16-Dec-2024 | 416.00 | 420.00 | 390.00 | 418.00 | 83,510,000 | 0 |
| 13-Dec-2024 | 420.00 | 422.00 | 412.00 | 416.00 | 62,557,700 | 0 |
| 12-Dec-2024 | 418.00 | 424.00 | 412.00 | 420.00 | 72,745,600 | 0 |
| 11-Dec-2024 | 420.00 | 422.00 | 414.00 | 418.00 | 61,411,000 | 0 |
| 10-Dec-2024 | 430.00 | 438.00 | 412.00 | 420.00 | 82,320,500 | 0 |
| 09-Dec-2024 | 432.00 | 438.00 | 426.00 | 430.00 | 45,407,200 | 0 |
| 06-Dec-2024 | 434.00 | 454.00 | 430.00 | 430.00 | 64,003,600 | 0 |
| 05-Dec-2024 | 430.00 | 440.00 | 418.00 | 432.00 | 59,588,700 | 0 |
| 04-Dec-2024 | 430.00 | 442.00 | 424.00 | 428.00 | 46,002,500 | 0 |
| 03-Dec-2024 | 424.00 | 444.00 | 422.00 | 428.00 | 36,644,000 | 0 |
| 02-Dec-2024 | 430.00 | 436.00 | 418.00 | 422.00 | 26,864,800 | 0 |
| 29-Nov-2024 | 426.00 | 434.00 | 412.00 | 430.00 | 88,387,100 | 0 |
| 28-Nov-2024 | 428.00 | 446.00 | 424.00 | 424.00 | 44,565,600 | 0 |
| 26-Nov-2024 | 420.00 | 438.00 | 418.00 | 426.00 | 35,085,400 | 0 |
| 25-Nov-2024 | 432.00 | 438.00 | 416.00 | 420.00 | 47,889,200 | 0 |