| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 2,050.00 | 2,150.00 | 2,030.00 | 2,100.00 | 63,000 | 0 |
| 17-Jul-2025 | 2,040.00 | 2,100.00 | 2,030.00 | 2,040.00 | 106,000 | 0 |
| 16-Jul-2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 13,900 | 0 |
| 15-Jul-2025 | 2,080.00 | 2,150.00 | 2,030.00 | 2,100.00 | 211,000 | 0 |
| 14-Jul-2025 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 10,000 | 0 |
| 11-Jul-2025 | 2,070.00 | 2,200.00 | 2,070.00 | 2,130.00 | 15,900 | 0 |
| 10-Jul-2025 | 2,060.00 | 2,200.00 | 2,050.00 | 2,080.00 | 127,700 | 0 |
| 09-Jul-2025 | 2,080.00 | 2,080.00 | 2,040.00 | 2,060.00 | 31,900 | 0 |
| 08-Jul-2025 | 2,060.00 | 2,140.00 | 2,040.00 | 2,140.00 | 41,500 | 0 |
| 07-Jul-2025 | 1,985.00 | 2,100.00 | 1,985.00 | 2,060.00 | 135,100 | 0 |
| 04-Jul-2025 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 15,200 | 0 |
| 03-Jul-2025 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 9,600 | 0 |
| 02-Jul-2025 | 1,965.00 | 1,990.00 | 1,965.00 | 1,965.00 | 45,600 | 0 |
| 01-Jul-2025 | 1,970.00 | 2,000.00 | 1,960.00 | 1,960.00 | 41,000 | 0 |
| 30-Jun-2025 | 1,965.00 | 1,990.00 | 1,960.00 | 1,970.00 | 238,100 | 0 |
| 26-Jun-2025 | 1,985.00 | 2,020.00 | 1,960.00 | 1,965.00 | 394,500 | 0 |
| 25-Jun-2025 | 1,980.00 | 1,985.00 | 1,970.00 | 1,970.00 | 90,200 | 0 |
| 24-Jun-2025 | 2,060.00 | 2,060.00 | 1,960.00 | 1,980.00 | 109,200 | 0 |
| 23-Jun-2025 | 2,110.00 | 2,110.00 | 2,020.00 | 2,030.00 | 54,500 | 0 |
| 20-Jun-2025 | 2,090.00 | 2,190.00 | 2,080.00 | 2,100.00 | 44,300 | 0 |
| 19-Jun-2025 | 2,160.00 | 2,200.00 | 2,070.00 | 2,080.00 | 21,200 | 0 |
| 18-Jun-2025 | 2,160.00 | 2,350.00 | 2,070.00 | 2,160.00 | 332,600 | 0 |
| 17-Jun-2025 | 2,090.00 | 2,310.00 | 2,090.00 | 2,150.00 | 312,200 | 0 |
| 16-Jun-2025 | 2,130.00 | 2,140.00 | 2,080.00 | 2,090.00 | 61,800 | 0 |
| 13-Jun-2025 | 2,160.00 | 2,300.00 | 2,080.00 | 2,130.00 | 37,300 | 0 |
| 12-Jun-2025 | 2,140.00 | 2,400.00 | 2,100.00 | 2,160.00 | 92,400 | 0 |
| 11-Jun-2025 | 2,130.00 | 2,150.00 | 2,030.00 | 2,120.00 | 131,300 | 0 |
| 10-Jun-2025 | 2,060.00 | 2,180.00 | 2,050.00 | 2,140.00 | 48,100 | 0 |
| 05-Jun-2025 | 2,230.00 | 2,280.00 | 2,090.00 | 2,090.00 | 122,500 | 0 |
| 04-Jun-2025 | 2,260.00 | 2,280.00 | 2,120.00 | 2,180.00 | 78,400 | 0 |
| 03-Jun-2025 | 2,110.00 | 2,400.00 | 2,050.00 | 2,280.00 | 704,800 | 0 |
| 02-Jun-2025 | 2,030.00 | 2,170.00 | 2,010.00 | 2,110.00 | 80,500 | 0 |
| 28-May-2025 | 1,995.00 | 2,400.00 | 1,980.00 | 2,010.00 | 190,100 | 0 |
| 27-May-2025 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 65,900 | 0 |
| 26-May-2025 | 1,955.00 | 2,000.00 | 1,955.00 | 1,985.00 | 41,000 | 0 |
| 23-May-2025 | 1,990.00 | 2,000.00 | 1,970.00 | 1,980.00 | 238,900 | 0 |
| 22-May-2025 | 1,950.00 | 1,955.00 | 1,925.00 | 1,950.00 | 244,800 | 0 |
| 21-May-2025 | 1,980.00 | 1,980.00 | 1,945.00 | 1,945.00 | 149,800 | 0 |
| 20-May-2025 | 1,980.00 | 1,980.00 | 1,935.00 | 1,955.00 | 456,600 | 0 |
| 19-May-2025 | 1,890.00 | 1,980.00 | 1,890.00 | 1,945.00 | 410,100 | 0 |
| 16-May-2025 | 1,930.00 | 1,930.00 | 1,885.00 | 1,890.00 | 88,000 | 0 |
| 15-May-2025 | 1,960.00 | 2,090.00 | 1,920.00 | 1,920.00 | 63,100 | 0 |
| 14-May-2025 | 1,950.00 | 1,995.00 | 1,900.00 | 1,940.00 | 124,900 | 0 |
| 09-May-2025 | 1,950.00 | 1,995.00 | 1,940.00 | 1,950.00 | 247,100 | 0 |
| 08-May-2025 | 1,960.00 | 1,975.00 | 1,950.00 | 1,950.00 | 28,400 | 0 |
| 07-May-2025 | 1,940.00 | 2,000.00 | 1,895.00 | 1,960.00 | 104,700 | 0 |
| 06-May-2025 | 1,895.00 | 1,965.00 | 1,895.00 | 1,940.00 | 85,400 | 0 |
| 05-May-2025 | 1,950.00 | 2,300.00 | 1,800.00 | 1,885.00 | 2,786,200 | 0 |
| 02-May-2025 | 1,995.00 | 2,080.00 | 1,950.00 | 1,950.00 | 153,900 | 0 |
| 30-Apr-2025 | 1,960.00 | 2,000.00 | 1,930.00 | 1,985.00 | 176,100 | 0 |
| 29-Apr-2025 | 1,940.00 | 2,050.00 | 1,935.00 | 1,945.00 | 633,100 | 0 |
| 28-Apr-2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,935.00 | 656,100 | 0 |
| 25-Apr-2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 37,700 | 0 |
| 24-Apr-2025 | 1,995.00 | 2,040.00 | 1,940.00 | 1,940.00 | 72,700 | 0 |
| 23-Apr-2025 | 1,960.00 | 2,090.00 | 1,960.00 | 1,995.00 | 89,400 | 0 |
| 22-Apr-2025 | 1,950.00 | 2,180.00 | 1,930.00 | 1,960.00 | 59,500 | 0 |
| 21-Apr-2025 | 1,960.00 | 2,190.00 | 1,945.00 | 1,950.00 | 136,200 | 0 |
| 17-Apr-2025 | 1,900.00 | 2,150.00 | 1,900.00 | 2,020.00 | 85,900 | 0 |
| 16-Apr-2025 | 1,885.00 | 2,200.00 | 1,875.00 | 1,960.00 | 440,200 | 0 |
| 15-Apr-2025 | 1,865.00 | 1,990.00 | 1,845.00 | 1,880.00 | 221,800 | 0 |
| 14-Apr-2025 | 1,830.00 | 1,915.00 | 1,810.00 | 1,895.00 | 109,200 | 0 |
| 11-Apr-2025 | 1,830.00 | 1,880.00 | 1,800.00 | 1,830.00 | 853,300 | 0 |
| 10-Apr-2025 | 1,775.00 | 1,870.00 | 1,775.00 | 1,830.00 | 306,900 | 0 |
| 09-Apr-2025 | 1,740.00 | 1,775.00 | 1,730.00 | 1,770.00 | 970,500 | 0 |
| 08-Apr-2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,745.00 | 3,088,300 | 0 |
| 27-Mar-2025 | 1,995.00 | 2,000.00 | 1,830.00 | 1,830.00 | 317,200 | 0 |
| 26-Mar-2025 | 1,865.00 | 2,000.00 | 1,855.00 | 2,000.00 | 983,200 | 0 |
| 25-Mar-2025 | 1,810.00 | 1,860.00 | 1,805.00 | 1,860.00 | 120,400 | 0 |
| 24-Mar-2025 | 1,835.00 | 1,835.00 | 1,775.00 | 1,810.00 | 128,300 | 0 |
| 21-Mar-2025 | 1,870.00 | 1,930.00 | 1,820.00 | 1,835.00 | 67,700 | 0 |
| 20-Mar-2025 | 1,920.00 | 1,920.00 | 1,750.00 | 1,870.00 | 350,700 | 0 |
| 19-Mar-2025 | 1,810.00 | 1,925.00 | 1,805.00 | 1,910.00 | 284,200 | 0 |
| 18-Mar-2025 | 1,945.00 | 1,945.00 | 1,805.00 | 1,810.00 | 2,164,800 | 0 |
| 17-Mar-2025 | 1,805.00 | 1,945.00 | 1,750.00 | 1,940.00 | 454,700 | 0 |
| 14-Mar-2025 | 1,800.00 | 1,860.00 | 1,650.00 | 1,815.00 | 655,800 | 0 |
| 13-Mar-2025 | 1,730.00 | 1,995.00 | 1,730.00 | 1,800.00 | 816,500 | 0 |
| 12-Mar-2025 | 1,685.00 | 1,690.00 | 1,620.00 | 1,645.00 | 65,300 | 0 |
| 11-Mar-2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 21,900 | 0 |
| 10-Mar-2025 | 1,715.00 | 1,715.00 | 1,685.00 | 1,715.00 | 54,100 | 0 |
| 07-Mar-2025 | 1,715.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,400 | 0 |
| 06-Mar-2025 | 1,720.00 | 1,755.00 | 1,670.00 | 1,720.00 | 16,300 | 0 |
| 05-Mar-2025 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 19,000 | 0 |
| 04-Mar-2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 70,300 | 0 |
| 03-Mar-2025 | 1,565.00 | 1,685.00 | 1,565.00 | 1,685.00 | 186,700 | 0 |
| 28-Feb-2025 | 1,680.00 | 1,695.00 | 1,645.00 | 1,645.00 | 63,900 | 0 |
| 27-Feb-2025 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 100,100 | 0 |
| 26-Feb-2025 | 1,695.00 | 1,740.00 | 1,685.00 | 1,695.00 | 679,800 | 0 |
| 25-Feb-2025 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 168,100 | 0 |
| 24-Feb-2025 | 1,720.00 | 1,745.00 | 1,675.00 | 1,735.00 | 149,600 | 0 |
| 21-Feb-2025 | 1,750.00 | 1,750.00 | 1,660.00 | 1,745.00 | 218,300 | 0 |
| 20-Feb-2025 | 1,760.00 | 1,760.00 | 1,575.00 | 1,720.00 | 56,400 | 0 |
| 19-Feb-2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 20,000 | 0 |
| 18-Feb-2025 | 1,745.00 | 1,765.00 | 1,705.00 | 1,765.00 | 533,800 | 0 |
| 17-Feb-2025 | 1,745.00 | 1,780.00 | 1,685.00 | 1,745.00 | 107,500 | 0 |
| 14-Feb-2025 | 1,775.00 | 1,775.00 | 1,655.00 | 1,655.00 | 55,700 | 0 |
| 13-Feb-2025 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 4,500 | 0 |
| 12-Feb-2025 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 287,000 | 0 |
| 11-Feb-2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,760.00 | 55,300 | 0 |
| 10-Feb-2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 116,300 | 0 |
| 07-Feb-2025 | 1,785.00 | 1,795.00 | 1,760.00 | 1,795.00 | 40,100 | 0 |