| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 2,230.00 | 2,320.00 | 2,230.00 | 2,230.00 | 507,600 | 0 |
| 05-May-2025 | 2,330.00 | 2,330.00 | 2,220.00 | 2,220.00 | 750,400 | 0 |
| 02-May-2025 | 2,250.00 | 2,320.00 | 2,240.00 | 2,310.00 | 549,000 | 0 |
| 30-Apr-2025 | 2,200.00 | 2,250.00 | 2,200.00 | 2,240.00 | 684,000 | 0 |
| 29-Apr-2025 | 2,110.00 | 2,200.00 | 2,100.00 | 2,200.00 | 953,300 | 0 |
| 28-Apr-2025 | 2,080.00 | 2,100.00 | 2,080.00 | 2,100.00 | 423,500 | 0 |
| 25-Apr-2025 | 2,130.00 | 2,130.00 | 2,050.00 | 2,080.00 | 383,400 | 0 |
| 24-Apr-2025 | 2,060.00 | 2,140.00 | 2,060.00 | 2,130.00 | 440,000 | 0 |
| 23-Apr-2025 | 2,190.00 | 2,200.00 | 2,100.00 | 2,120.00 | 246,000 | 0 |
| 22-Apr-2025 | 2,150.00 | 2,190.00 | 2,010.00 | 2,190.00 | 689,100 | 0 |
| 21-Apr-2025 | 2,220.00 | 2,220.00 | 2,100.00 | 2,150.00 | 636,500 | 0 |
| 17-Apr-2025 | 2,270.00 | 2,290.00 | 2,200.00 | 2,220.00 | 571,600 | 0 |
| 16-Apr-2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,260.00 | 281,000 | 0 |
| 15-Apr-2025 | 2,330.00 | 2,330.00 | 2,250.00 | 2,290.00 | 692,000 | 0 |
| 14-Apr-2025 | 2,300.00 | 2,390.00 | 2,300.00 | 2,350.00 | 357,200 | 0 |
| 11-Apr-2025 | 2,450.00 | 2,450.00 | 2,300.00 | 2,300.00 | 535,200 | 0 |
| 10-Apr-2025 | 2,380.00 | 2,470.00 | 2,340.00 | 2,400.00 | 1,002,500 | 0 |
| 09-Apr-2025 | 2,290.00 | 2,360.00 | 2,240.00 | 2,360.00 | 595,600 | 0 |
| 08-Apr-2025 | 2,300.00 | 2,420.00 | 2,200.00 | 2,290.00 | 938,900 | 0 |
| 27-Mar-2025 | 2,500.00 | 2,560.00 | 2,460.00 | 2,530.00 | 678,800 | 0 |
| 26-Mar-2025 | 2,460.00 | 2,500.00 | 2,450.00 | 2,500.00 | 458,400 | 0 |
| 25-Mar-2025 | 2,460.00 | 2,500.00 | 2,410.00 | 2,460.00 | 621,000 | 0 |
| 24-Mar-2025 | 2,450.00 | 2,480.00 | 2,320.00 | 2,460.00 | 1,008,600 | 0 |
| 21-Mar-2025 | 2,480.00 | 2,480.00 | 2,380.00 | 2,470.00 | 589,400 | 0 |
| 20-Mar-2025 | 2,490.00 | 2,490.00 | 2,410.00 | 2,470.00 | 309,300 | 0 |
| 19-Mar-2025 | 2,420.00 | 2,490.00 | 2,410.00 | 2,430.00 | 484,400 | 0 |
| 18-Mar-2025 | 2,480.00 | 2,490.00 | 2,210.00 | 2,420.00 | 1,738,400 | 0 |
| 17-Mar-2025 | 2,450.00 | 2,480.00 | 2,300.00 | 2,450.00 | 1,627,100 | 0 |
| 14-Mar-2025 | 2,310.00 | 2,520.00 | 2,300.00 | 2,450.00 | 2,216,900 | 0 |
| 13-Mar-2025 | 2,550.00 | 2,550.00 | 2,070.00 | 2,300.00 | 8,094,300 | 0 |
| 12-Mar-2025 | 2,580.00 | 2,630.00 | 2,540.00 | 2,560.00 | 1,284,500 | 0 |
| 11-Mar-2025 | 2,600.00 | 2,630.00 | 2,430.00 | 2,580.00 | 2,176,700 | 0 |
| 10-Mar-2025 | 2,520.00 | 2,600.00 | 2,510.00 | 2,570.00 | 1,377,200 | 0 |
| 07-Mar-2025 | 2,500.00 | 2,630.00 | 2,480.00 | 2,520.00 | 2,039,600 | 0 |
| 06-Mar-2025 | 2,530.00 | 2,640.00 | 2,390.00 | 2,500.00 | 4,376,300 | 0 |
| 05-Mar-2025 | 2,400.00 | 2,640.00 | 2,390.00 | 2,530.00 | 8,067,600 | 0 |
| 04-Mar-2025 | 2,300.00 | 2,400.00 | 2,240.00 | 2,370.00 | 2,683,700 | 0 |
| 03-Mar-2025 | 2,190.00 | 2,330.00 | 2,080.00 | 2,300.00 | 2,805,200 | 0 |
| 28-Feb-2025 | 2,230.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,599,100 | 0 |
| 27-Feb-2025 | 2,110.00 | 2,230.00 | 2,010.00 | 2,230.00 | 2,957,500 | 0 |
| 26-Feb-2025 | 2,350.00 | 2,350.00 | 2,050.00 | 2,110.00 | 4,053,400 | 0 |
| 25-Feb-2025 | 2,360.00 | 2,460.00 | 2,200.00 | 2,350.00 | 4,461,900 | 0 |
| 24-Feb-2025 | 2,070.00 | 2,460.00 | 2,070.00 | 2,320.00 | 9,657,200 | 0 |
| 21-Feb-2025 | 1,805.00 | 2,130.00 | 1,805.00 | 2,070.00 | 8,833,200 | 0 |
| 20-Feb-2025 | 1,795.00 | 1,830.00 | 1,745.00 | 1,805.00 | 1,998,900 | 0 |
| 19-Feb-2025 | 1,705.00 | 1,805.00 | 1,700.00 | 1,795.00 | 3,359,300 | 0 |
| 18-Feb-2025 | 1,690.00 | 1,730.00 | 1,605.00 | 1,690.00 | 3,238,000 | 0 |
| 17-Feb-2025 | 1,635.00 | 1,720.00 | 1,480.00 | 1,655.00 | 5,178,100 | 0 |
| 14-Feb-2025 | 1,390.00 | 1,675.00 | 1,385.00 | 1,630.00 | 5,471,100 | 0 |
| 13-Feb-2025 | 1,340.00 | 1,390.00 | 1,310.00 | 1,390.00 | 430,900 | 0 |
| 12-Feb-2025 | 1,315.00 | 1,345.00 | 1,290.00 | 1,340.00 | 811,300 | 0 |
| 11-Feb-2025 | 1,300.00 | 1,320.00 | 1,250.00 | 1,315.00 | 1,003,100 | 0 |
| 10-Feb-2025 | 1,325.00 | 1,325.00 | 1,280.00 | 1,300.00 | 497,700 | 0 |
| 07-Feb-2025 | 1,315.00 | 1,350.00 | 1,240.00 | 1,325.00 | 1,549,900 | 0 |
| 06-Feb-2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,315.00 | 384,300 | 0 |
| 05-Feb-2025 | 1,345.00 | 1,355.00 | 1,320.00 | 1,350.00 | 487,100 | 0 |
| 04-Feb-2025 | 1,325.00 | 1,345.00 | 1,295.00 | 1,345.00 | 644,600 | 0 |
| 03-Feb-2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 602,800 | 0 |
| 31-Jan-2025 | 1,300.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,238,200 | 0 |
| 30-Jan-2025 | 1,305.00 | 1,315.00 | 1,285.00 | 1,305.00 | 577,000 | 0 |
| 24-Jan-2025 | 1,290.00 | 1,310.00 | 1,265.00 | 1,305.00 | 955,900 | 0 |
| 23-Jan-2025 | 1,305.00 | 1,305.00 | 1,245.00 | 1,290.00 | 730,300 | 0 |
| 22-Jan-2025 | 1,295.00 | 1,340.00 | 1,270.00 | 1,300.00 | 1,797,500 | 0 |
| 21-Jan-2025 | 1,285.00 | 1,300.00 | 1,220.00 | 1,295.00 | 1,470,600 | 0 |
| 20-Jan-2025 | 1,250.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,489,200 | 0 |
| 17-Jan-2025 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,696,100 | 0 |
| 16-Jan-2025 | 1,190.00 | 1,245.00 | 1,135.00 | 1,215.00 | 2,310,400 | 0 |
| 15-Jan-2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,185.00 | 2,853,900 | 0 |
| 14-Jan-2025 | 1,100.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,677,700 | 0 |
| 13-Jan-2025 | 1,095.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,141,200 | 0 |
| 10-Jan-2025 | 1,020.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,723,000 | 0 |
| 09-Jan-2025 | 985.00 | 1,035.00 | 950.00 | 1,020.00 | 732,200 | 0 |
| 08-Jan-2025 | 970.00 | 995.00 | 955.00 | 970.00 | 82,700 | 0 |
| 07-Jan-2025 | 990.00 | 990.00 | 955.00 | 965.00 | 115,700 | 0 |
| 06-Jan-2025 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 258,700 | 0 |
| 03-Jan-2025 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 218,700 | 0 |
| 02-Jan-2025 | 975.00 | 975.00 | 950.00 | 970.00 | 213,600 | 0 |
| 30-Dec-2024 | 945.00 | 965.00 | 940.00 | 945.00 | 92,100 | 0 |
| 27-Dec-2024 | 950.00 | 960.00 | 940.00 | 945.00 | 183,400 | 0 |
| 24-Dec-2024 | 955.00 | 960.00 | 945.00 | 945.00 | 81,000 | 0 |
| 23-Dec-2024 | 950.00 | 960.00 | 940.00 | 950.00 | 110,300 | 0 |
| 20-Dec-2024 | 955.00 | 955.00 | 930.00 | 940.00 | 117,700 | 0 |
| 19-Dec-2024 | 965.00 | 965.00 | 925.00 | 930.00 | 419,800 | 0 |
| 18-Dec-2024 | 980.00 | 990.00 | 965.00 | 965.00 | 221,600 | 0 |
| 17-Dec-2024 | 990.00 | 990.00 | 975.00 | 980.00 | 78,400 | 0 |
| 16-Dec-2024 | 985.00 | 1,020.00 | 975.00 | 980.00 | 482,300 | 0 |
| 13-Dec-2024 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 138,900 | 0 |
| 12-Dec-2024 | 990.00 | 1,005.00 | 980.00 | 990.00 | 265,500 | 0 |
| 11-Dec-2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 239,400 | 0 |
| 10-Dec-2024 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 295,700 | 0 |
| 09-Dec-2024 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 555,500 | 0 |
| 06-Dec-2024 | 990.00 | 1,000.00 | 975.00 | 990.00 | 133,500 | 0 |
| 05-Dec-2024 | 995.00 | 1,005.00 | 985.00 | 990.00 | 310,600 | 0 |
| 04-Dec-2024 | 990.00 | 1,000.00 | 980.00 | 995.00 | 539,700 | 0 |
| 03-Dec-2024 | 970.00 | 990.00 | 965.00 | 985.00 | 383,100 | 0 |
| 02-Dec-2024 | 985.00 | 985.00 | 965.00 | 965.00 | 438,400 | 0 |
| 29-Nov-2024 | 990.00 | 990.00 | 965.00 | 975.00 | 760,300 | 0 |
| 28-Nov-2024 | 1,015.00 | 1,035.00 | 950.00 | 985.00 | 1,828,400 | 0 |
| 26-Nov-2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 578,500 | 0 |
| 25-Nov-2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,656,100 | 0 |