| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jul-2025 | 1,270.00 | 1,320.00 | 1,235.00 | 1,235.00 | 181,100 | 0 |
| 21-Jul-2025 | 1,300.00 | 1,325.00 | 1,250.00 | 1,270.00 | 97,500 | 0 |
| 18-Jul-2025 | 1,370.00 | 1,410.00 | 1,260.00 | 1,300.00 | 266,900 | 0 |
| 17-Jul-2025 | 1,250.00 | 1,485.00 | 1,250.00 | 1,365.00 | 472,000 | 0 |
| 16-Jul-2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 36,100 | 0 |
| 15-Jul-2025 | 1,250.00 | 1,265.00 | 1,230.00 | 1,255.00 | 91,800 | 0 |
| 14-Jul-2025 | 1,245.00 | 1,280.00 | 1,245.00 | 1,250.00 | 216,800 | 0 |
| 11-Jul-2025 | 1,260.00 | 1,265.00 | 1,200.00 | 1,245.00 | 140,900 | 0 |
| 10-Jul-2025 | 1,260.00 | 1,300.00 | 1,210.00 | 1,270.00 | 166,100 | 0 |
| 09-Jul-2025 | 1,340.00 | 1,340.00 | 1,250.00 | 1,290.00 | 117,100 | 0 |
| 08-Jul-2025 | 1,290.00 | 1,305.00 | 1,250.00 | 1,250.00 | 155,400 | 0 |
| 07-Jul-2025 | 1,290.00 | 1,330.00 | 1,170.00 | 1,290.00 | 115,800 | 0 |
| 04-Jul-2025 | 1,300.00 | 1,335.00 | 1,275.00 | 1,320.00 | 120,700 | 0 |
| 03-Jul-2025 | 1,320.00 | 1,350.00 | 1,250.00 | 1,335.00 | 102,300 | 0 |
| 02-Jul-2025 | 1,340.00 | 1,420.00 | 1,310.00 | 1,320.00 | 128,200 | 0 |
| 01-Jul-2025 | 1,385.00 | 1,400.00 | 1,335.00 | 1,345.00 | 50,800 | 0 |
| 30-Jun-2025 | 1,420.00 | 1,420.00 | 1,355.00 | 1,360.00 | 51,900 | 0 |
| 26-Jun-2025 | 1,445.00 | 1,445.00 | 1,355.00 | 1,410.00 | 84,100 | 0 |
| 25-Jun-2025 | 1,360.00 | 1,470.00 | 1,360.00 | 1,410.00 | 96,800 | 0 |
| 24-Jun-2025 | 1,340.00 | 1,475.00 | 1,335.00 | 1,350.00 | 153,300 | 0 |
| 23-Jun-2025 | 1,275.00 | 1,335.00 | 1,120.00 | 1,335.00 | 451,000 | 0 |
| 20-Jun-2025 | 1,345.00 | 1,350.00 | 1,150.00 | 1,305.00 | 520,300 | 0 |
| 19-Jun-2025 | 1,450.00 | 1,450.00 | 1,240.00 | 1,350.00 | 716,200 | 0 |
| 18-Jun-2025 | 1,470.00 | 1,500.00 | 1,435.00 | 1,455.00 | 206,900 | 0 |
| 17-Jun-2025 | 1,495.00 | 1,525.00 | 1,450.00 | 1,470.00 | 262,600 | 0 |
| 16-Jun-2025 | 1,545.00 | 1,565.00 | 1,475.00 | 1,495.00 | 597,000 | 0 |
| 13-Jun-2025 | 1,550.00 | 1,565.00 | 1,515.00 | 1,545.00 | 183,300 | 0 |
| 12-Jun-2025 | 1,605.00 | 1,615.00 | 1,550.00 | 1,570.00 | 240,200 | 0 |
| 11-Jun-2025 | 1,585.00 | 1,650.00 | 1,560.00 | 1,600.00 | 244,300 | 0 |
| 10-Jun-2025 | 1,525.00 | 1,610.00 | 1,525.00 | 1,590.00 | 460,600 | 0 |
| 05-Jun-2025 | 1,535.00 | 1,645.00 | 1,500.00 | 1,535.00 | 382,300 | 0 |
| 04-Jun-2025 | 1,495.00 | 1,545.00 | 1,485.00 | 1,545.00 | 84,500 | 0 |
| 03-Jun-2025 | 1,520.00 | 1,575.00 | 1,490.00 | 1,500.00 | 207,900 | 0 |
| 02-Jun-2025 | 1,560.00 | 1,560.00 | 1,480.00 | 1,520.00 | 285,600 | 0 |
| 28-May-2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,565.00 | 137,700 | 0 |
| 27-May-2025 | 1,605.00 | 1,625.00 | 1,565.00 | 1,575.00 | 237,600 | 0 |
| 26-May-2025 | 1,685.00 | 1,685.00 | 1,570.00 | 1,605.00 | 306,300 | 0 |
| 23-May-2025 | 1,635.00 | 1,680.00 | 1,600.00 | 1,620.00 | 348,400 | 0 |
| 22-May-2025 | 1,435.00 | 1,700.00 | 1,435.00 | 1,600.00 | 2,648,500 | 0 |
| 21-May-2025 | 1,440.00 | 1,500.00 | 1,350.00 | 1,425.00 | 1,074,700 | 0 |
| 20-May-2025 | 1,545.00 | 1,570.00 | 1,425.00 | 1,440.00 | 666,700 | 0 |
| 19-May-2025 | 1,550.00 | 1,580.00 | 1,485.00 | 1,545.00 | 487,000 | 0 |
| 16-May-2025 | 1,670.00 | 1,670.00 | 1,520.00 | 1,550.00 | 657,700 | 0 |
| 15-May-2025 | 1,665.00 | 1,750.00 | 1,620.00 | 1,635.00 | 791,000 | 0 |
| 14-May-2025 | 1,640.00 | 1,800.00 | 1,620.00 | 1,645.00 | 735,700 | 0 |
| 09-May-2025 | 1,700.00 | 1,725.00 | 1,630.00 | 1,640.00 | 334,000 | 0 |
| 08-May-2025 | 1,850.00 | 1,940.00 | 1,680.00 | 1,725.00 | 1,630,600 | 0 |
| 07-May-2025 | 1,595.00 | 1,910.00 | 1,555.00 | 1,835.00 | 3,719,100 | 0 |
| 06-May-2025 | 1,600.00 | 1,630.00 | 1,555.00 | 1,595.00 | 688,300 | 0 |
| 05-May-2025 | 1,590.00 | 1,625.00 | 1,470.00 | 1,595.00 | 543,900 | 0 |
| 02-May-2025 | 1,660.00 | 1,710.00 | 1,565.00 | 1,595.00 | 1,056,500 | 0 |
| 30-Apr-2025 | 1,740.00 | 1,800.00 | 1,540.00 | 1,645.00 | 2,757,400 | 0 |
| 29-Apr-2025 | 1,870.00 | 1,950.00 | 1,630.00 | 1,750.00 | 2,003,600 | 0 |
| 28-Apr-2025 | 2,110.00 | 2,110.00 | 1,710.00 | 1,825.00 | 8,361,100 | 0 |
| 25-Apr-2025 | 1,560.00 | 1,690.00 | 1,560.00 | 1,690.00 | 1,460,400 | 0 |
| 24-Apr-2025 | 1,150.00 | 1,355.00 | 1,150.00 | 1,355.00 | 5,928,900 | 0 |
| 23-Apr-2025 | 930.00 | 1,125.00 | 930.00 | 1,085.00 | 6,751,300 | 0 |
| 22-Apr-2025 | 980.00 | 1,030.00 | 875.00 | 910.00 | 3,966,300 | 0 |
| 21-Apr-2025 | 785.00 | 980.00 | 670.00 | 980.00 | 10,686,100 | 0 |
| 17-Apr-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 296,100 | 0 |
| 16-Apr-2025 | 1,055.00 | 1,055.00 | 870.00 | 870.00 | 635,200 | 0 |
| 15-Apr-2025 | 965.00 | 965.00 | 965.00 | 965.00 | 406,500 | 0 |
| 14-Apr-2025 | 870.00 | 880.00 | 870.00 | 880.00 | 1,135,000 | 0 |
| 11-Apr-2025 | 780.00 | 800.00 | 780.00 | 800.00 | 546,900 | 0 |
| 10-Apr-2025 | 670.00 | 730.00 | 670.00 | 730.00 | 589,400 | 0 |
| 09-Apr-2025 | 670.00 | 670.00 | 670.00 | 670.00 | 1,076,900 | 0 |
| 08-Apr-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 27-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 26-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 25-Mar-2025 | 610.00 | 610.00 | 610.00 | 610.00 | 0 | 0 |
| 24-Mar-2025 | 610.00 | 710.00 | 610.00 | 610.00 | 10,104,600 | 0 |
| 21-Mar-2025 | 1,120.00 | 1,320.00 | 810.00 | 810.00 | 7,532,100 | 0 |
| 20-Mar-2025 | 875.00 | 1,080.00 | 875.00 | 1,080.00 | 2,451,400 | 0 |
| 19-Mar-2025 | 750.00 | 995.00 | 720.00 | 865.00 | 1,979,000 | 0 |
| 18-Mar-2025 | 1,010.00 | 1,060.00 | 740.00 | 800.00 | 2,556,500 | 0 |
| 17-Mar-2025 | 1,000.00 | 1,120.00 | 960.00 | 985.00 | 497,200 | 0 |
| 14-Mar-2025 | 1,140.00 | 1,170.00 | 980.00 | 990.00 | 851,900 | 0 |
| 13-Mar-2025 | 1,210.00 | 1,425.00 | 1,065.00 | 1,140.00 | 2,064,800 | 0 |
| 12-Mar-2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 11-Mar-2025 | 1,390.00 | 1,390.00 | 1,180.00 | 1,180.00 | 1,100,200 | 0 |
| 10-Mar-2025 | 1,425.00 | 1,540.00 | 1,115.00 | 1,390.00 | 4,124,900 | 0 |
| 07-Mar-2025 | 1,800.00 | 1,855.00 | 1,465.00 | 1,465.00 | 8,907,800 | 0 |
| 06-Mar-2025 | 2,500.00 | 2,500.00 | 1,950.00 | 1,950.00 | 2,469,000 | 0 |
| 05-Mar-2025 | 2,780.00 | 2,810.00 | 2,510.00 | 2,600.00 | 333,700 | 0 |
| 04-Mar-2025 | 2,870.00 | 2,980.00 | 2,700.00 | 2,780.00 | 102,500 | 0 |
| 03-Mar-2025 | 2,750.00 | 2,980.00 | 2,610.00 | 2,880.00 | 111,600 | 0 |
| 28-Feb-2025 | 3,270.00 | 3,270.00 | 2,600.00 | 2,690.00 | 879,000 | 0 |
| 27-Feb-2025 | 3,230.00 | 3,890.00 | 3,200.00 | 3,270.00 | 94,500 | 0 |
| 26-Feb-2025 | 3,320.00 | 3,380.00 | 3,150.00 | 3,230.00 | 56,500 | 0 |
| 25-Feb-2025 | 3,380.00 | 3,420.00 | 3,030.00 | 3,320.00 | 269,100 | 0 |
| 24-Feb-2025 | 3,560.00 | 3,560.00 | 3,380.00 | 3,420.00 | 100,300 | 0 |
| 21-Feb-2025 | 3,390.00 | 4,190.00 | 3,370.00 | 3,560.00 | 1,074,600 | 0 |
| 20-Feb-2025 | 3,440.00 | 3,470.00 | 3,320.00 | 3,390.00 | 51,500 | 0 |
| 19-Feb-2025 | 3,460.00 | 3,520.00 | 3,400.00 | 3,440.00 | 36,500 | 0 |
| 18-Feb-2025 | 3,520.00 | 3,520.00 | 3,350.00 | 3,460.00 | 47,700 | 0 |
| 17-Feb-2025 | 3,540.00 | 3,540.00 | 3,430.00 | 3,470.00 | 46,200 | 0 |
| 14-Feb-2025 | 3,460.00 | 3,550.00 | 3,460.00 | 3,540.00 | 24,000 | 0 |
| 13-Feb-2025 | 3,400.00 | 3,600.00 | 3,400.00 | 3,460.00 | 11,200 | 0 |
| 12-Feb-2025 | 3,500.00 | 3,530.00 | 3,400.00 | 3,500.00 | 6,700 | 0 |
| 11-Feb-2025 | 3,550.00 | 3,560.00 | 3,400.00 | 3,500.00 | 13,700 | 0 |