| Date | Open | High | Low | Close | Volume |
| 30th May 2025 (Fri) | 4,711.00 | 4,739.00 | 4,690.00 | 4,707.00 | 6,345,860 |
| 29th May 2025 (Thu) | 4,706.00 | 4,706.00 | 4,662.00 | 4,678.00 | 1,836,805 |
| 28th May 2025 (Wed) | 4,705.00 | 4,709.00 | 4,659.00 | 4,681.00 | 2,731,317 |
| 27th May 2025 (Tue) | 4,700.00 | 4,734.00 | 4,682.00 | 4,711.00 | 3,102,846 |
| 26th May 2025 (Mon) | 4,684.35986 | 4,684.35986 | 4,684.35986 | 4,684.35986 | 8,324 |
| 23rd May 2025 (Fri) | 4,713.00 | 4,718.00 | 4,663.00 | 4,695.00 | 4,101,075 |
| 22nd May 2025 (Thu) | 4,739.00 | 4,739.00 | 4,683.00 | 4,712.00 | 2,366,034 |
| 21st May 2025 (Wed) | 4,717.00 | 4,739.00 | 4,696.00 | 4,736.00 | 2,702,875 |
| 20th May 2025 (Tue) | 4,671.00 | 4,733.00 | 4,657.00 | 4,717.00 | 2,208,640 |
| 19th May 2025 (Mon) | 4,636.00 | 4,654.00 | 4,603.00 | 4,652.00 | 3,282,989 |
| 16th May 2025 (Fri) | 4,625.00 | 4,641.00 | 4,608.00 | 4,625.00 | 4,588,692 |
| 15th May 2025 (Thu) | 4,531.00 | 4,605.00 | 4,530.00 | 4,599.00 | 3,556,698 |
| 14th May 2025 (Wed) | 4,555.00 | 4,588.00 | 4,541.00 | 4,561.00 | 3,524,902 |
| 13th May 2025 (Tue) | 4,655.00 | 4,660.00 | 4,567.00 | 4,567.00 | 3,954,402 |
| 12th May 2025 (Mon) | 4,717.00 | 4,726.00 | 4,622.00 | 4,644.00 | 2,806,624 |
| 9th May 2025 (Fri) | 4,732.00 | 4,741.00 | 4,692.00 | 4,719.00 | 2,389,983 |
| 8th May 2025 (Thu) | 4,826.00 | 4,828.00 | 4,701.00 | 4,701.00 | 2,929,397 |
| 7th May 2025 (Wed) | 4,783.00 | 4,798.00 | 4,767.00 | 4,798.00 | 3,364,224 |
| 6th May 2025 (Tue) | 4,810.00 | 4,812.00 | 4,758.00 | 4,780.00 | 4,757,600 |
| 5th May 2025 (Mon) | 4,773.17535 | 4,773.17535 | 4,773.17535 | 4,773.17535 | 1,125,425 |
| 2nd May 2025 (Fri) | 4,739.00 | 4,784.00 | 4,722.00 | 4,766.00 | 2,522,521 |
| 1st May 2025 (Thu) | 4,795.00 | 4,795.00 | 4,720.00 | 4,726.00 | 1,510,773 |
| 30th Apr 2025 (Wed) | 4,723.00 | 4,787.00 | 4,696.00 | 4,759.00 | 6,344,602 |
| 29th Apr 2025 (Tue) | 4,694.00 | 4,711.00 | 4,651.00 | 4,687.00 | 4,088,979 |
| 28th Apr 2025 (Mon) | 4,706.00 | 4,737.00 | 4,678.00 | 4,699.00 | 2,249,566 |
| 25th Apr 2025 (Fri) | 4,746.00 | 4,765.00 | 4,677.00 | 4,685.00 | 2,917,145 |
| 24th Apr 2025 (Thu) | 4,750.00 | 4,869.00 | 4,750.00 | 4,791.00 | 5,177,570 |
| 23rd Apr 2025 (Wed) | 4,896.00 | 4,897.00 | 4,760.00 | 4,816.00 | 5,154,750 |
| 22nd Apr 2025 (Tue) | 4,825.00 | 4,910.00 | 4,818.00 | 4,881.00 | 5,888,339 |
| 21st Apr 2025 (Mon) | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0 |
| 18th Apr 2025 (Fri) | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0 |
| 17th Apr 2025 (Thu) | 4,723.00 | 4,807.00 | 4,684.00 | 4,806.00 | 6,760,393 |
| 16th Apr 2025 (Wed) | 4,729.00 | 4,758.00 | 4,711.00 | 4,749.00 | 3,186,697 |
| 15th Apr 2025 (Tue) | 4,705.00 | 4,709.00 | 4,670.00 | 4,687.00 | 3,543,467 |
| 14th Apr 2025 (Mon) | 4,710.00 | 4,711.00 | 4,657.00 | 4,692.00 | 3,937,778 |
| 11th Apr 2025 (Fri) | 4,597.00 | 4,682.00 | 4,595.00 | 4,671.00 | 6,097,193 |
| 10th Apr 2025 (Thu) | 4,542.00 | 4,637.00 | 4,478.00 | 4,570.00 | 7,210,299 |
| 9th Apr 2025 (Wed) | 4,539.00 | 4,568.00 | 4,460.00 | 4,503.00 | 6,060,309 |
| 8th Apr 2025 (Tue) | 4,517.00 | 4,618.00 | 4,426.00 | 4,584.00 | 9,594,469 |
| 7th Apr 2025 (Mon) | 4,542.00 | 4,586.00 | 4,439.00 | 4,475.00 | 9,381,793 |
| 4th Apr 2025 (Fri) | 4,807.00 | 4,858.00 | 4,679.00 | 4,694.00 | 7,267,543 |
| 3rd Apr 2025 (Thu) | 4,637.00 | 4,787.00 | 4,616.00 | 4,784.00 | 5,671,858 |
| 2nd Apr 2025 (Wed) | 4,612.00 | 4,654.00 | 4,590.00 | 4,644.00 | 3,278,037 |
| 1st Apr 2025 (Tue) | 4,623.00 | 4,655.00 | 4,606.00 | 4,620.00 | 3,988,397 |
| 31st Mar 2025 (Mon) | 4,583.00 | 4,635.00 | 4,573.00 | 4,610.00 | 5,727,583 |