| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 1,245.00 | 1,260.00 | 1,220.00 | 1,220.00 | 81,000 | 0 |
| 05-May-2025 | 1,265.00 | 1,290.00 | 1,245.00 | 1,245.00 | 27,800 | 0 |
| 02-May-2025 | 1,250.00 | 1,265.00 | 1,220.00 | 1,255.00 | 29,100 | 0 |
| 30-Apr-2025 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 46,100 | 0 |
| 29-Apr-2025 | 1,185.00 | 1,295.00 | 1,180.00 | 1,265.00 | 119,500 | 0 |
| 28-Apr-2025 | 1,175.00 | 1,190.00 | 1,145.00 | 1,190.00 | 51,100 | 0 |
| 25-Apr-2025 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 19,600 | 0 |
| 24-Apr-2025 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 53,400 | 0 |
| 23-Apr-2025 | 1,155.00 | 1,195.00 | 1,130.00 | 1,170.00 | 58,000 | 0 |
| 22-Apr-2025 | 1,175.00 | 1,185.00 | 1,130.00 | 1,155.00 | 31,500 | 0 |
| 21-Apr-2025 | 1,140.00 | 1,185.00 | 1,120.00 | 1,175.00 | 55,100 | 0 |
| 17-Apr-2025 | 1,120.00 | 1,250.00 | 1,110.00 | 1,140.00 | 47,100 | 0 |
| 16-Apr-2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 26,600 | 0 |
| 15-Apr-2025 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 30,700 | 0 |
| 14-Apr-2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,150.00 | 68,400 | 0 |
| 11-Apr-2025 | 1,145.00 | 1,185.00 | 1,090.00 | 1,110.00 | 32,200 | 0 |
| 10-Apr-2025 | 1,110.00 | 1,240.00 | 1,110.00 | 1,135.00 | 40,100 | 0 |
| 09-Apr-2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,130.00 | 15,600 | 0 |
| 08-Apr-2025 | 1,100.00 | 1,185.00 | 1,050.00 | 1,140.00 | 37,400 | 0 |
| 27-Mar-2025 | 1,195.00 | 1,200.00 | 1,160.00 | 1,195.00 | 34,100 | 0 |
| 26-Mar-2025 | 1,165.00 | 1,215.00 | 1,165.00 | 1,195.00 | 40,200 | 0 |
| 25-Mar-2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,165.00 | 6,900 | 0 |
| 24-Mar-2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 30,500 | 0 |
| 21-Mar-2025 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 2,026,100 | 0 |
| 20-Mar-2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 8,000 | 0 |
| 19-Mar-2025 | 1,195.00 | 1,195.00 | 1,150.00 | 1,190.00 | 35,800 | 0 |
| 18-Mar-2025 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 414,700 | 0 |
| 17-Mar-2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 144,300 | 0 |
| 14-Mar-2025 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 23,800 | 0 |
| 13-Mar-2025 | 1,215.00 | 1,230.00 | 1,215.00 | 1,215.00 | 4,200 | 0 |
| 12-Mar-2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 3,200 | 0 |
| 11-Mar-2025 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 510,800 | 0 |
| 10-Mar-2025 | 1,230.00 | 1,250.00 | 1,200.00 | 1,210.00 | 570,400 | 0 |
| 07-Mar-2025 | 1,285.00 | 1,295.00 | 1,200.00 | 1,230.00 | 24,600 | 0 |
| 06-Mar-2025 | 1,275.00 | 1,325.00 | 1,200.00 | 1,295.00 | 234,100 | 0 |
| 05-Mar-2025 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 28,100 | 0 |
| 04-Mar-2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 8,200 | 0 |
| 03-Mar-2025 | 1,300.00 | 1,325.00 | 1,280.00 | 1,285.00 | 25,400 | 0 |
| 28-Feb-2025 | 1,330.00 | 1,415.00 | 1,305.00 | 1,330.00 | 65,100 | 0 |
| 27-Feb-2025 | 1,310.00 | 1,330.00 | 1,290.00 | 1,325.00 | 74,700 | 0 |
| 26-Feb-2025 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,800 | 0 |
| 25-Feb-2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 4,100 | 0 |
| 24-Feb-2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 2,400 | 0 |
| 21-Feb-2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 30,900 | 0 |
| 20-Feb-2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 17,200 | 0 |
| 19-Feb-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 2,800 | 0 |
| 18-Feb-2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 15,200 | 0 |
| 17-Feb-2025 | 1,260.00 | 1,300.00 | 1,250.00 | 1,270.00 | 28,000 | 0 |
| 14-Feb-2025 | 1,195.00 | 1,250.00 | 1,185.00 | 1,250.00 | 42,000 | 0 |
| 13-Feb-2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 7,000 | 0 |
| 12-Feb-2025 | 1,155.00 | 1,180.00 | 1,145.00 | 1,160.00 | 38,200 | 0 |
| 11-Feb-2025 | 1,290.00 | 1,290.00 | 1,155.00 | 1,155.00 | 119,200 | 0 |
| 10-Feb-2025 | 1,315.00 | 1,330.00 | 1,295.00 | 1,295.00 | 53,000 | 0 |
| 07-Feb-2025 | 1,360.00 | 1,360.00 | 1,305.00 | 1,315.00 | 6,900 | 0 |
| 06-Feb-2025 | 1,370.00 | 1,370.00 | 1,355.00 | 1,360.00 | 4,400 | 0 |
| 05-Feb-2025 | 1,355.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,800 | 0 |
| 04-Feb-2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,380.00 | 10,000 | 0 |
| 03-Feb-2025 | 1,360.00 | 1,390.00 | 1,360.00 | 1,385.00 | 4,200 | 0 |
| 31-Jan-2025 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 82,600 | 0 |
| 30-Jan-2025 | 1,430.00 | 1,430.00 | 1,330.00 | 1,360.00 | 18,700 | 0 |
| 24-Jan-2025 | 1,455.00 | 1,485.00 | 1,380.00 | 1,415.00 | 11,100 | 0 |
| 23-Jan-2025 | 1,485.00 | 1,485.00 | 1,380.00 | 1,410.00 | 37,400 | 0 |
| 22-Jan-2025 | 1,495.00 | 1,495.00 | 1,375.00 | 1,460.00 | 59,600 | 0 |
| 21-Jan-2025 | 1,445.00 | 1,550.00 | 1,445.00 | 1,485.00 | 68,200 | 0 |
| 20-Jan-2025 | 1,335.00 | 1,450.00 | 1,335.00 | 1,435.00 | 195,500 | 0 |
| 17-Jan-2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,330.00 | 31,200 | 0 |
| 16-Jan-2025 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 26,600 | 0 |
| 15-Jan-2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 67,500 | 0 |
| 14-Jan-2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,325.00 | 8,600 | 0 |
| 13-Jan-2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 39,500 | 0 |
| 10-Jan-2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 59,600 | 0 |
| 09-Jan-2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,320.00 | 61,500 | 0 |
| 08-Jan-2025 | 1,390.00 | 1,390.00 | 1,305.00 | 1,325.00 | 163,800 | 0 |
| 07-Jan-2025 | 1,430.00 | 1,445.00 | 1,390.00 | 1,395.00 | 604,500 | 0 |
| 06-Jan-2025 | 1,410.00 | 1,460.00 | 1,410.00 | 1,430.00 | 622,900 | 0 |
| 03-Jan-2025 | 1,415.00 | 1,415.00 | 1,400.00 | 1,405.00 | 27,900 | 0 |
| 02-Jan-2025 | 1,400.00 | 1,445.00 | 1,400.00 | 1,415.00 | 51,800 | 0 |
| 30-Dec-2024 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 561,100 | 0 |
| 27-Dec-2024 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 32,500 | 0 |
| 24-Dec-2024 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 54,500 | 0 |
| 23-Dec-2024 | 1,460.00 | 1,470.00 | 1,450.00 | 1,455.00 | 31,200 | 0 |
| 20-Dec-2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 39,000 | 0 |
| 19-Dec-2024 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 26,200 | 0 |
| 18-Dec-2024 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 39,700 | 0 |
| 17-Dec-2024 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 19,400 | 0 |
| 16-Dec-2024 | 1,555.00 | 1,560.00 | 1,500.00 | 1,530.00 | 46,000 | 0 |
| 13-Dec-2024 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 13,900 | 0 |
| 12-Dec-2024 | 1,550.00 | 1,565.00 | 1,550.00 | 1,550.00 | 13,500 | 0 |
| 11-Dec-2024 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 41,300 | 0 |
| 10-Dec-2024 | 1,565.00 | 1,580.00 | 1,560.00 | 1,575.00 | 25,000 | 0 |
| 09-Dec-2024 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 101,100 | 0 |
| 06-Dec-2024 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 20,700 | 0 |
| 05-Dec-2024 | 1,580.00 | 1,595.00 | 1,530.00 | 1,570.00 | 73,700 | 0 |
| 04-Dec-2024 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 17,800 | 0 |
| 03-Dec-2024 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 8,000 | 0 |
| 02-Dec-2024 | 1,550.00 | 1,610.00 | 1,550.00 | 1,605.00 | 17,100 | 0 |
| 29-Nov-2024 | 1,615.00 | 1,615.00 | 1,590.00 | 1,610.00 | 81,100 | 0 |
| 28-Nov-2024 | 1,620.00 | 1,655.00 | 1,605.00 | 1,615.00 | 19,400 | 0 |
| 26-Nov-2024 | 1,665.00 | 1,665.00 | 1,605.00 | 1,635.00 | 22,000 | 0 |
| 25-Nov-2024 | 1,680.00 | 1,685.00 | 1,655.00 | 1,665.00 | 12,900 | 0 |