| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 4,163,200 | 0 |
| 18-Jul-2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 4,265,900 | 0 |
| 17-Jul-2025 | 1,095.00 | 1,120.00 | 1,090.00 | 1,115.00 | 8,792,800 | 0 |
| 16-Jul-2025 | 1,075.00 | 1,100.00 | 1,070.00 | 1,090.00 | 8,352,800 | 0 |
| 15-Jul-2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 3,132,500 | 0 |
| 14-Jul-2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 4,124,000 | 0 |
| 11-Jul-2025 | 1,065.00 | 1,080.00 | 1,065.00 | 1,075.00 | 3,166,500 | 0 |
| 10-Jul-2025 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 2,703,500 | 0 |
| 09-Jul-2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 4,619,300 | 0 |
| 08-Jul-2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 7,174,900 | 0 |
| 07-Jul-2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 7,720,500 | 0 |
| 04-Jul-2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 5,267,100 | 0 |
| 03-Jul-2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 5,122,800 | 0 |
| 02-Jul-2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 6,148,800 | 0 |
| 01-Jul-2025 | 1,110.00 | 1,125.00 | 1,105.00 | 1,110.00 | 3,007,000 | 0 |
| 30-Jun-2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 3,783,000 | 0 |
| 26-Jun-2025 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 2,645,700 | 0 |
| 25-Jun-2025 | 1,110.00 | 1,160.00 | 1,110.00 | 1,125.00 | 12,335,800 | 0 |
| 24-Jun-2025 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 8,021,300 | 0 |
| 23-Jun-2025 | 1,090.00 | 1,090.00 | 1,050.00 | 1,075.00 | 5,067,000 | 0 |
| 20-Jun-2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 3,572,700 | 0 |
| 19-Jun-2025 | 1,145.00 | 1,145.00 | 1,080.00 | 1,085.00 | 9,828,400 | 0 |
| 18-Jun-2025 | 1,145.00 | 1,150.00 | 1,120.00 | 1,130.00 | 5,514,100 | 0 |
| 17-Jun-2025 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 2,755,100 | 0 |
| 16-Jun-2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 3,906,400 | 0 |
| 13-Jun-2025 | 1,175.00 | 1,175.00 | 1,145.00 | 1,150.00 | 6,208,800 | 0 |
| 12-Jun-2025 | 1,180.00 | 1,185.00 | 1,165.00 | 1,170.00 | 6,008,600 | 0 |
| 11-Jun-2025 | 1,135.00 | 1,180.00 | 1,130.00 | 1,175.00 | 10,282,900 | 0 |
| 10-Jun-2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 2,264,600 | 0 |
| 05-Jun-2025 | 1,125.00 | 1,130.00 | 1,100.00 | 1,115.00 | 2,924,200 | 0 |
| 04-Jun-2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 4,041,200 | 0 |
| 03-Jun-2025 | 1,110.00 | 1,120.00 | 1,090.00 | 1,110.00 | 3,638,100 | 0 |
| 02-Jun-2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 4,577,000 | 0 |
| 28-May-2025 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 2,583,000 | 0 |
| 27-May-2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 4,169,900 | 0 |
| 26-May-2025 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 3,150,100 | 0 |
| 23-May-2025 | 1,155.00 | 1,160.00 | 1,145.00 | 1,145.00 | 2,307,000 | 0 |
| 22-May-2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 7,430,300 | 0 |
| 21-May-2025 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 5,651,100 | 0 |
| 20-May-2025 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 6,199,400 | 0 |
| 19-May-2025 | 1,140.00 | 1,160.00 | 1,135.00 | 1,145.00 | 6,700,900 | 0 |
| 16-May-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 4,329,100 | 0 |
| 15-May-2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 10,220,700 | 0 |
| 14-May-2025 | 1,090.00 | 1,125.00 | 1,090.00 | 1,125.00 | 11,862,600 | 0 |
| 09-May-2025 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 3,268,800 | 0 |
| 08-May-2025 | 1,095.00 | 1,100.00 | 1,065.00 | 1,075.00 | 5,111,500 | 0 |
| 07-May-2025 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 5,236,000 | 0 |
| 06-May-2025 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 5,670,900 | 0 |
| 05-May-2025 | 1,095.00 | 1,105.00 | 1,080.00 | 1,105.00 | 5,798,600 | 0 |
| 02-May-2025 | 1,110.00 | 1,115.00 | 1,080.00 | 1,085.00 | 7,560,700 | 0 |
| 30-Apr-2025 | 1,060.00 | 1,145.00 | 1,050.00 | 1,100.00 | 24,112,700 | 0 |
| 29-Apr-2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 3,124,100 | 0 |
| 28-Apr-2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 4,057,300 | 0 |
| 25-Apr-2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,050.00 | 4,524,200 | 0 |
| 24-Apr-2025 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 5,550,100 | 0 |
| 23-Apr-2025 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 7,747,800 | 0 |
| 22-Apr-2025 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 4,923,100 | 0 |
| 21-Apr-2025 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 2,052,300 | 0 |
| 17-Apr-2025 | 990.00 | 1,000.00 | 990.00 | 995.00 | 3,400,600 | 0 |
| 16-Apr-2025 | 995.00 | 1,015.00 | 990.00 | 995.00 | 5,023,700 | 0 |
| 15-Apr-2025 | 1,025.00 | 1,030.00 | 995.00 | 995.00 | 5,913,600 | 0 |
| 14-Apr-2025 | 955.00 | 1,015.00 | 955.00 | 1,005.00 | 9,979,400 | 0 |
| 11-Apr-2025 | 960.00 | 960.00 | 945.00 | 955.00 | 6,399,900 | 0 |
| 10-Apr-2025 | 950.00 | 1,000.00 | 935.00 | 965.00 | 13,842,500 | 0 |
| 09-Apr-2025 | 905.00 | 925.00 | 880.00 | 885.00 | 13,406,200 | 0 |
| 08-Apr-2025 | 945.00 | 945.00 | 900.00 | 905.00 | 29,299,400 | 0 |
| 27-Mar-2025 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 6,031,800 | 0 |
| 26-Mar-2025 | 1,025.00 | 1,085.00 | 1,020.00 | 1,075.00 | 5,047,900 | 0 |
| 25-Mar-2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 2,576,200 | 0 |
| 24-Mar-2025 | 1,025.00 | 1,035.00 | 980.00 | 1,015.00 | 7,125,300 | 0 |
| 21-Mar-2025 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 4,720,300 | 0 |
| 20-Mar-2025 | 1,055.00 | 1,070.00 | 1,045.00 | 1,050.00 | 3,052,600 | 0 |
| 19-Mar-2025 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 4,883,700 | 0 |
| 18-Mar-2025 | 1,100.00 | 1,100.00 | 1,010.00 | 1,055.00 | 9,558,500 | 0 |
| 17-Mar-2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,095.00 | 2,331,200 | 0 |
| 14-Mar-2025 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 3,911,400 | 0 |
| 13-Mar-2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,080.00 | 5,052,900 | 0 |
| 12-Mar-2025 | 1,050.00 | 1,080.00 | 1,045.00 | 1,065.00 | 6,931,000 | 0 |
| 11-Mar-2025 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 4,824,700 | 0 |
| 10-Mar-2025 | 1,080.00 | 1,085.00 | 1,050.00 | 1,070.00 | 4,493,300 | 0 |
| 07-Mar-2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,065.00 | 3,483,800 | 0 |
| 06-Mar-2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 8,520,600 | 0 |
| 05-Mar-2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 7,313,700 | 0 |
| 04-Mar-2025 | 1,045.00 | 1,045.00 | 1,010.00 | 1,025.00 | 5,784,300 | 0 |
| 03-Mar-2025 | 1,015.00 | 1,060.00 | 1,015.00 | 1,045.00 | 10,951,300 | 0 |
| 28-Feb-2025 | 1,060.00 | 1,060.00 | 1,005.00 | 1,010.00 | 11,538,900 | 0 |
| 27-Feb-2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 9,886,300 | 0 |
| 26-Feb-2025 | 1,120.00 | 1,125.00 | 1,080.00 | 1,090.00 | 7,650,400 | 0 |
| 25-Feb-2025 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 10,975,300 | 0 |
| 24-Feb-2025 | 1,170.00 | 1,185.00 | 1,140.00 | 1,145.00 | 5,104,200 | 0 |
| 21-Feb-2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 2,817,200 | 0 |
| 20-Feb-2025 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 3,671,000 | 0 |
| 19-Feb-2025 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 7,961,300 | 0 |
| 18-Feb-2025 | 1,165.00 | 1,225.00 | 1,165.00 | 1,195.00 | 19,417,700 | 0 |
| 17-Feb-2025 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 6,590,000 | 0 |
| 14-Feb-2025 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 3,156,100 | 0 |
| 13-Feb-2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 3,279,200 | 0 |
| 12-Feb-2025 | 1,130.00 | 1,160.00 | 1,125.00 | 1,150.00 | 3,124,900 | 0 |
| 11-Feb-2025 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 8,084,200 | 0 |
| 10-Feb-2025 | 1,210.00 | 1,210.00 | 1,145.00 | 1,145.00 | 5,898,200 | 0 |