| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,350.00 | 1,375.00 | 1,340.00 | 1,345.00 | 7,855,600 | 0 |
| 17-Jul-2025 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 4,316,000 | 0 |
| 16-Jul-2025 | 1,335.00 | 1,355.00 | 1,330.00 | 1,350.00 | 3,762,900 | 0 |
| 15-Jul-2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 7,244,600 | 0 |
| 14-Jul-2025 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 4,612,300 | 0 |
| 11-Jul-2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,360.00 | 3,972,100 | 0 |
| 10-Jul-2025 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 4,650,500 | 0 |
| 09-Jul-2025 | 1,335.00 | 1,345.00 | 1,315.00 | 1,340.00 | 2,492,500 | 0 |
| 08-Jul-2025 | 1,335.00 | 1,350.00 | 1,320.00 | 1,330.00 | 3,742,700 | 0 |
| 07-Jul-2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 4,549,100 | 0 |
| 04-Jul-2025 | 1,365.00 | 1,365.00 | 1,320.00 | 1,330.00 | 5,206,700 | 0 |
| 03-Jul-2025 | 1,345.00 | 1,375.00 | 1,345.00 | 1,365.00 | 4,035,400 | 0 |
| 02-Jul-2025 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 4,116,200 | 0 |
| 01-Jul-2025 | 1,385.00 | 1,390.00 | 1,330.00 | 1,335.00 | 4,762,900 | 0 |
| 30-Jun-2025 | 1,320.00 | 1,385.00 | 1,315.00 | 1,370.00 | 6,596,400 | 0 |
| 26-Jun-2025 | 1,325.00 | 1,340.00 | 1,305.00 | 1,315.00 | 8,371,800 | 0 |
| 25-Jun-2025 | 1,415.00 | 1,420.00 | 1,320.00 | 1,325.00 | 18,163,000 | 0 |
| 24-Jun-2025 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 9,447,100 | 0 |
| 23-Jun-2025 | 1,400.00 | 1,420.00 | 1,355.00 | 1,405.00 | 11,857,500 | 0 |
| 20-Jun-2025 | 1,430.00 | 1,445.00 | 1,400.00 | 1,410.00 | 20,531,700 | 0 |
| 19-Jun-2025 | 1,535.00 | 1,575.00 | 1,430.00 | 1,450.00 | 31,985,700 | 0 |
| 18-Jun-2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 12,716,500 | 0 |
| 17-Jun-2025 | 1,525.00 | 1,535.00 | 1,495.00 | 1,515.00 | 19,594,000 | 0 |
| 16-Jun-2025 | 1,545.00 | 1,620.00 | 1,520.00 | 1,520.00 | 63,309,100 | 0 |
| 13-Jun-2025 | 1,510.00 | 1,535.00 | 1,485.00 | 1,515.00 | 28,273,300 | 0 |
| 12-Jun-2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,505.00 | 52,169,300 | 0 |
| 11-Jun-2025 | 1,430.00 | 1,470.00 | 1,420.00 | 1,450.00 | 9,000,700 | 0 |
| 10-Jun-2025 | 1,425.00 | 1,460.00 | 1,415.00 | 1,430.00 | 9,059,700 | 0 |
| 05-Jun-2025 | 1,480.00 | 1,485.00 | 1,415.00 | 1,425.00 | 15,155,100 | 0 |
| 04-Jun-2025 | 1,375.00 | 1,485.00 | 1,375.00 | 1,470.00 | 30,129,100 | 0 |
| 03-Jun-2025 | 1,430.00 | 1,445.00 | 1,365.00 | 1,375.00 | 24,989,000 | 0 |
| 02-Jun-2025 | 1,440.00 | 1,445.00 | 1,410.00 | 1,430.00 | 16,125,400 | 0 |
| 28-May-2025 | 1,495.00 | 1,505.00 | 1,440.00 | 1,440.00 | 55,400,500 | 0 |
| 27-May-2025 | 1,520.00 | 1,560.00 | 1,475.00 | 1,490.00 | 35,660,200 | 0 |
| 26-May-2025 | 1,500.00 | 1,525.00 | 1,475.00 | 1,505.00 | 26,678,300 | 0 |
| 23-May-2025 | 1,460.00 | 1,505.00 | 1,455.00 | 1,470.00 | 8,771,200 | 0 |
| 22-May-2025 | 1,440.00 | 1,520.00 | 1,440.00 | 1,485.00 | 30,282,000 | 0 |
| 21-May-2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 11,791,200 | 0 |
| 20-May-2025 | 1,485.00 | 1,490.00 | 1,425.00 | 1,430.00 | 19,064,300 | 0 |
| 19-May-2025 | 1,490.00 | 1,525.00 | 1,485.00 | 1,485.00 | 17,883,600 | 0 |
| 16-May-2025 | 1,470.00 | 1,520.00 | 1,465.00 | 1,490.00 | 16,676,300 | 0 |
| 15-May-2025 | 1,440.00 | 1,500.00 | 1,425.00 | 1,465.00 | 20,213,800 | 0 |
| 14-May-2025 | 1,420.00 | 1,460.00 | 1,410.00 | 1,425.00 | 14,248,000 | 0 |
| 09-May-2025 | 1,450.00 | 1,475.00 | 1,410.00 | 1,415.00 | 19,692,500 | 0 |
| 08-May-2025 | 1,550.00 | 1,565.00 | 1,460.00 | 1,460.00 | 18,061,700 | 0 |
| 07-May-2025 | 1,515.00 | 1,575.00 | 1,505.00 | 1,540.00 | 30,777,400 | 0 |
| 06-May-2025 | 1,485.00 | 1,525.00 | 1,485.00 | 1,500.00 | 25,720,600 | 0 |
| 05-May-2025 | 1,415.00 | 1,515.00 | 1,405.00 | 1,480.00 | 30,996,400 | 0 |
| 02-May-2025 | 1,425.00 | 1,440.00 | 1,405.00 | 1,410.00 | 16,426,000 | 0 |
| 30-Apr-2025 | 1,450.00 | 1,485.00 | 1,445.00 | 1,445.00 | 7,576,300 | 0 |
| 29-Apr-2025 | 1,550.00 | 1,550.00 | 1,445.00 | 1,445.00 | 16,886,700 | 0 |
| 28-Apr-2025 | 1,505.00 | 1,530.00 | 1,475.00 | 1,505.00 | 15,533,600 | 0 |
| 25-Apr-2025 | 1,440.00 | 1,590.00 | 1,440.00 | 1,490.00 | 37,350,800 | 0 |
| 24-Apr-2025 | 1,535.00 | 1,535.00 | 1,435.00 | 1,440.00 | 19,516,700 | 0 |
| 23-Apr-2025 | 1,625.00 | 1,665.00 | 1,475.00 | 1,515.00 | 96,283,200 | 0 |
| 22-Apr-2025 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 51,606,100 | 0 |
| 21-Apr-2025 | 1,150.00 | 1,165.00 | 1,120.00 | 1,125.00 | 4,714,200 | 0 |
| 17-Apr-2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,150.00 | 5,320,000 | 0 |
| 16-Apr-2025 | 1,165.00 | 1,195.00 | 1,115.00 | 1,125.00 | 24,736,200 | 0 |
| 15-Apr-2025 | 1,130.00 | 1,140.00 | 1,085.00 | 1,120.00 | 19,605,300 | 0 |
| 14-Apr-2025 | 1,045.00 | 1,120.00 | 1,045.00 | 1,105.00 | 12,763,100 | 0 |
| 11-Apr-2025 | 1,005.00 | 1,095.00 | 985.00 | 1,040.00 | 18,222,300 | 0 |
| 10-Apr-2025 | 965.00 | 1,050.00 | 935.00 | 1,015.00 | 30,673,200 | 0 |
| 09-Apr-2025 | 995.00 | 1,015.00 | 905.00 | 905.00 | 34,164,200 | 0 |
| 08-Apr-2025 | 1,055.00 | 1,060.00 | 1,000.00 | 1,000.00 | 19,031,000 | 0 |
| 27-Mar-2025 | 1,180.00 | 1,205.00 | 1,155.00 | 1,175.00 | 10,890,300 | 0 |
| 26-Mar-2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,185.00 | 9,938,700 | 0 |
| 25-Mar-2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 5,921,500 | 0 |
| 24-Mar-2025 | 1,205.00 | 1,205.00 | 1,145.00 | 1,180.00 | 5,181,900 | 0 |
| 21-Mar-2025 | 1,260.00 | 1,270.00 | 1,190.00 | 1,205.00 | 6,899,500 | 0 |
| 20-Mar-2025 | 1,265.00 | 1,295.00 | 1,255.00 | 1,260.00 | 6,720,700 | 0 |
| 19-Mar-2025 | 1,250.00 | 1,275.00 | 1,230.00 | 1,260.00 | 4,036,800 | 0 |
| 18-Mar-2025 | 1,330.00 | 1,330.00 | 1,230.00 | 1,250.00 | 14,049,200 | 0 |
| 17-Mar-2025 | 1,395.00 | 1,395.00 | 1,300.00 | 1,335.00 | 14,575,100 | 0 |
| 14-Mar-2025 | 1,405.00 | 1,415.00 | 1,355.00 | 1,390.00 | 5,270,900 | 0 |
| 13-Mar-2025 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 3,598,100 | 0 |
| 12-Mar-2025 | 1,400.00 | 1,420.00 | 1,390.00 | 1,405.00 | 5,034,500 | 0 |
| 11-Mar-2025 | 1,410.00 | 1,455.00 | 1,375.00 | 1,385.00 | 8,624,300 | 0 |
| 10-Mar-2025 | 1,380.00 | 1,450.00 | 1,380.00 | 1,430.00 | 18,795,600 | 0 |
| 07-Mar-2025 | 1,360.00 | 1,380.00 | 1,335.00 | 1,350.00 | 6,845,400 | 0 |
| 06-Mar-2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,345.00 | 7,990,300 | 0 |
| 05-Mar-2025 | 1,320.00 | 1,355.00 | 1,300.00 | 1,310.00 | 12,111,900 | 0 |
| 04-Mar-2025 | 1,365.00 | 1,385.00 | 1,305.00 | 1,320.00 | 11,168,600 | 0 |
| 03-Mar-2025 | 1,335.00 | 1,430.00 | 1,335.00 | 1,365.00 | 11,514,800 | 0 |
| 28-Feb-2025 | 1,415.00 | 1,415.00 | 1,335.00 | 1,335.00 | 9,252,100 | 0 |
| 27-Feb-2025 | 1,405.00 | 1,455.00 | 1,395.00 | 1,420.00 | 6,424,800 | 0 |
| 26-Feb-2025 | 1,440.00 | 1,485.00 | 1,390.00 | 1,400.00 | 8,219,800 | 0 |
| 25-Feb-2025 | 1,520.00 | 1,535.00 | 1,440.00 | 1,440.00 | 11,692,500 | 0 |
| 24-Feb-2025 | 1,565.00 | 1,570.00 | 1,520.00 | 1,520.00 | 7,916,300 | 0 |
| 21-Feb-2025 | 1,645.00 | 1,650.00 | 1,565.00 | 1,570.00 | 12,111,400 | 0 |
| 20-Feb-2025 | 1,665.00 | 1,700.00 | 1,645.00 | 1,645.00 | 11,625,900 | 0 |
| 19-Feb-2025 | 1,630.00 | 1,710.00 | 1,615.00 | 1,660.00 | 25,174,100 | 0 |
| 18-Feb-2025 | 1,540.00 | 1,650.00 | 1,530.00 | 1,625.00 | 24,085,300 | 0 |
| 17-Feb-2025 | 1,505.00 | 1,535.00 | 1,495.00 | 1,525.00 | 4,929,500 | 0 |
| 14-Feb-2025 | 1,490.00 | 1,530.00 | 1,470.00 | 1,510.00 | 5,761,800 | 0 |
| 13-Feb-2025 | 1,510.00 | 1,520.00 | 1,465.00 | 1,490.00 | 6,551,200 | 0 |
| 12-Feb-2025 | 1,520.00 | 1,535.00 | 1,500.00 | 1,510.00 | 3,868,200 | 0 |
| 11-Feb-2025 | 1,605.00 | 1,615.00 | 1,510.00 | 1,510.00 | 7,571,800 | 0 |
| 10-Feb-2025 | 1,570.00 | 1,595.00 | 1,510.00 | 1,595.00 | 10,617,300 | 0 |
| 07-Feb-2025 | 1,595.00 | 1,595.00 | 1,515.00 | 1,570.00 | 9,741,100 | 0 |