| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,695.00 | 1,745.00 | 1,665.00 | 1,720.00 | 36,826,100 | 0 |
| 18-Jul-2025 | 1,695.00 | 1,735.00 | 1,675.00 | 1,680.00 | 52,821,500 | 0 |
| 17-Jul-2025 | 1,625.00 | 1,695.00 | 1,625.00 | 1,690.00 | 46,768,700 | 0 |
| 16-Jul-2025 | 1,590.00 | 1,625.00 | 1,590.00 | 1,620.00 | 26,229,900 | 0 |
| 15-Jul-2025 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 9,757,000 | 0 |
| 14-Jul-2025 | 1,590.00 | 1,610.00 | 1,550.00 | 1,600.00 | 25,094,600 | 0 |
| 11-Jul-2025 | 1,630.00 | 1,635.00 | 1,580.00 | 1,585.00 | 29,365,900 | 0 |
| 10-Jul-2025 | 1,615.00 | 1,635.00 | 1,580.00 | 1,630.00 | 29,403,700 | 0 |
| 09-Jul-2025 | 1,570.00 | 1,635.00 | 1,545.00 | 1,615.00 | 49,729,000 | 0 |
| 08-Jul-2025 | 1,500.00 | 1,570.00 | 1,485.00 | 1,560.00 | 58,037,600 | 0 |
| 07-Jul-2025 | 1,480.00 | 1,505.00 | 1,440.00 | 1,505.00 | 23,239,900 | 0 |
| 04-Jul-2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 13,425,900 | 0 |
| 03-Jul-2025 | 1,470.00 | 1,510.00 | 1,465.00 | 1,500.00 | 29,984,500 | 0 |
| 02-Jul-2025 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 23,731,300 | 0 |
| 01-Jul-2025 | 1,515.00 | 1,515.00 | 1,430.00 | 1,435.00 | 30,323,000 | 0 |
| 30-Jun-2025 | 1,495.00 | 1,515.00 | 1,475.00 | 1,515.00 | 24,035,300 | 0 |
| 26-Jun-2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 37,560,600 | 0 |
| 25-Jun-2025 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 24,808,500 | 0 |
| 24-Jun-2025 | 1,460.00 | 1,485.00 | 1,450.00 | 1,455.00 | 19,805,100 | 0 |
| 23-Jun-2025 | 1,490.00 | 1,490.00 | 1,430.00 | 1,445.00 | 27,305,500 | 0 |
| 20-Jun-2025 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 100,799,700 | 0 |
| 19-Jun-2025 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 29,665,800 | 0 |
| 18-Jun-2025 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 26,013,100 | 0 |
| 17-Jun-2025 | 1,550.00 | 1,600.00 | 1,550.00 | 1,560.00 | 22,384,400 | 0 |
| 16-Jun-2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 19,484,300 | 0 |
| 13-Jun-2025 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 13,024,400 | 0 |
| 12-Jun-2025 | 1,625.00 | 1,630.00 | 1,590.00 | 1,595.00 | 29,523,800 | 0 |
| 11-Jun-2025 | 1,615.00 | 1,635.00 | 1,580.00 | 1,625.00 | 31,849,400 | 0 |
| 10-Jun-2025 | 1,560.00 | 1,610.00 | 1,560.00 | 1,600.00 | 54,158,800 | 0 |
| 05-Jun-2025 | 1,555.00 | 1,595.00 | 1,540.00 | 1,550.00 | 24,907,500 | 0 |
| 04-Jun-2025 | 1,590.00 | 1,595.00 | 1,550.00 | 1,550.00 | 26,786,700 | 0 |
| 03-Jun-2025 | 1,575.00 | 1,610.00 | 1,560.00 | 1,580.00 | 22,771,900 | 0 |
| 02-Jun-2025 | 1,605.00 | 1,610.00 | 1,575.00 | 1,575.00 | 48,863,400 | 0 |
| 28-May-2025 | 1,680.00 | 1,685.00 | 1,605.00 | 1,605.00 | 64,702,100 | 0 |
| 27-May-2025 | 1,620.00 | 1,675.00 | 1,590.00 | 1,675.00 | 52,978,600 | 0 |
| 26-May-2025 | 1,660.00 | 1,670.00 | 1,605.00 | 1,620.00 | 35,275,100 | 0 |
| 23-May-2025 | 1,700.00 | 1,700.00 | 1,645.00 | 1,650.00 | 46,813,500 | 0 |
| 22-May-2025 | 1,765.00 | 1,770.00 | 1,700.00 | 1,715.00 | 38,072,400 | 0 |
| 21-May-2025 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 22,061,200 | 0 |
| 20-May-2025 | 1,805.00 | 1,815.00 | 1,785.00 | 1,800.00 | 18,848,700 | 0 |
| 19-May-2025 | 1,805.00 | 1,830.00 | 1,795.00 | 1,800.00 | 24,154,600 | 0 |
| 16-May-2025 | 1,850.00 | 1,850.00 | 1,790.00 | 1,795.00 | 29,065,900 | 0 |
| 15-May-2025 | 1,780.00 | 1,835.00 | 1,770.00 | 1,835.00 | 44,712,200 | 0 |
| 14-May-2025 | 1,795.00 | 1,805.00 | 1,765.00 | 1,765.00 | 37,713,200 | 0 |
| 09-May-2025 | 1,760.00 | 1,780.00 | 1,745.00 | 1,780.00 | 21,645,900 | 0 |
| 08-May-2025 | 1,810.00 | 1,825.00 | 1,755.00 | 1,755.00 | 36,735,400 | 0 |
| 07-May-2025 | 1,765.00 | 1,805.00 | 1,765.00 | 1,795.00 | 36,654,700 | 0 |
| 06-May-2025 | 1,755.00 | 1,780.00 | 1,750.00 | 1,765.00 | 25,820,700 | 0 |
| 05-May-2025 | 1,755.00 | 1,765.00 | 1,725.00 | 1,745.00 | 24,719,900 | 0 |
| 02-May-2025 | 1,810.00 | 1,810.00 | 1,730.00 | 1,750.00 | 42,889,600 | 0 |
| 30-Apr-2025 | 1,845.00 | 1,850.00 | 1,800.00 | 1,820.00 | 23,724,600 | 0 |
| 29-Apr-2025 | 1,900.00 | 1,905.00 | 1,830.00 | 1,845.00 | 41,248,300 | 0 |
| 28-Apr-2025 | 1,785.00 | 1,885.00 | 1,785.00 | 1,885.00 | 55,918,800 | 0 |
| 25-Apr-2025 | 1,745.00 | 1,785.00 | 1,715.00 | 1,780.00 | 39,762,600 | 0 |
| 24-Apr-2025 | 1,740.00 | 1,770.00 | 1,705.00 | 1,730.00 | 56,540,100 | 0 |
| 23-Apr-2025 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 66,381,300 | 0 |
| 22-Apr-2025 | 1,840.00 | 1,865.00 | 1,705.00 | 1,715.00 | 81,402,600 | 0 |
| 21-Apr-2025 | 2,020.00 | 2,030.00 | 1,875.00 | 1,905.00 | 32,486,100 | 0 |
| 17-Apr-2025 | 2,050.00 | 2,060.00 | 1,975.00 | 2,010.00 | 20,137,200 | 0 |
| 16-Apr-2025 | 2,010.00 | 2,060.00 | 1,990.00 | 2,050.00 | 14,426,900 | 0 |
| 15-Apr-2025 | 2,050.00 | 2,080.00 | 1,975.00 | 2,000.00 | 18,274,000 | 0 |
| 14-Apr-2025 | 1,965.00 | 2,060.00 | 1,945.00 | 2,050.00 | 23,416,600 | 0 |
| 11-Apr-2025 | 1,980.00 | 1,985.00 | 1,930.00 | 1,945.00 | 21,928,600 | 0 |
| 10-Apr-2025 | 1,955.00 | 2,000.00 | 1,915.00 | 1,970.00 | 31,239,900 | 0 |
| 09-Apr-2025 | 1,885.00 | 1,950.00 | 1,860.00 | 1,880.00 | 32,300,500 | 0 |
| 08-Apr-2025 | 1,950.00 | 2,010.00 | 1,875.00 | 1,895.00 | 44,669,800 | 0 |
| 27-Mar-2025 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 11,155,200 | 0 |
| 26-Mar-2025 | 1,960.00 | 2,080.00 | 1,955.00 | 2,010.00 | 30,610,900 | 0 |
| 25-Mar-2025 | 2,010.00 | 2,010.00 | 1,950.00 | 1,955.00 | 10,418,800 | 0 |
| 24-Mar-2025 | 1,980.00 | 1,985.00 | 1,920.00 | 1,980.00 | 17,945,200 | 0 |
| 21-Mar-2025 | 2,000.00 | 2,010.00 | 1,955.00 | 1,980.00 | 19,407,600 | 0 |
| 20-Mar-2025 | 2,020.00 | 2,030.00 | 1,975.00 | 1,995.00 | 15,035,000 | 0 |
| 19-Mar-2025 | 1,990.00 | 2,030.00 | 1,970.00 | 1,985.00 | 21,931,000 | 0 |
| 18-Mar-2025 | 2,040.00 | 2,050.00 | 1,660.00 | 1,990.00 | 28,375,300 | 0 |
| 17-Mar-2025 | 2,100.00 | 2,100.00 | 1,995.00 | 2,050.00 | 19,437,300 | 0 |
| 14-Mar-2025 | 2,130.00 | 2,140.00 | 2,070.00 | 2,090.00 | 10,378,900 | 0 |
| 13-Mar-2025 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 14,020,400 | 0 |
| 12-Mar-2025 | 2,110.00 | 2,150.00 | 2,080.00 | 2,120.00 | 22,344,300 | 0 |
| 11-Mar-2025 | 2,100.00 | 2,170.00 | 2,080.00 | 2,120.00 | 31,840,800 | 0 |
| 10-Mar-2025 | 2,120.00 | 2,230.00 | 2,110.00 | 2,180.00 | 35,190,900 | 0 |
| 07-Mar-2025 | 2,130.00 | 2,160.00 | 2,050.00 | 2,120.00 | 19,887,200 | 0 |
| 06-Mar-2025 | 2,130.00 | 2,230.00 | 2,090.00 | 2,130.00 | 43,820,200 | 0 |
| 05-Mar-2025 | 2,020.00 | 2,130.00 | 2,020.00 | 2,110.00 | 27,861,800 | 0 |
| 04-Mar-2025 | 2,010.00 | 2,080.00 | 1,970.00 | 2,020.00 | 34,305,600 | 0 |
| 03-Mar-2025 | 1,940.00 | 2,020.00 | 1,930.00 | 2,020.00 | 55,958,100 | 0 |
| 28-Feb-2025 | 1,895.00 | 1,905.00 | 1,840.00 | 1,865.00 | 21,452,300 | 0 |
| 27-Feb-2025 | 1,930.00 | 1,945.00 | 1,860.00 | 1,895.00 | 22,173,200 | 0 |
| 26-Feb-2025 | 1,985.00 | 2,010.00 | 1,890.00 | 1,930.00 | 22,809,400 | 0 |
| 25-Feb-2025 | 1,980.00 | 1,995.00 | 1,960.00 | 1,975.00 | 17,211,800 | 0 |
| 24-Feb-2025 | 1,965.00 | 2,010.00 | 1,950.00 | 1,975.00 | 12,870,000 | 0 |
| 21-Feb-2025 | 2,000.00 | 2,000.00 | 1,955.00 | 1,965.00 | 7,238,100 | 0 |
| 20-Feb-2025 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 9,873,500 | 0 |
| 19-Feb-2025 | 2,010.00 | 2,040.00 | 1,955.00 | 1,970.00 | 12,982,700 | 0 |
| 18-Feb-2025 | 1,975.00 | 2,030.00 | 1,975.00 | 1,995.00 | 8,313,000 | 0 |
| 17-Feb-2025 | 1,980.00 | 1,995.00 | 1,950.00 | 1,975.00 | 11,127,600 | 0 |
| 14-Feb-2025 | 2,080.00 | 2,100.00 | 1,975.00 | 1,980.00 | 18,090,400 | 0 |
| 13-Feb-2025 | 2,050.00 | 2,080.00 | 2,000.00 | 2,080.00 | 12,834,500 | 0 |
| 12-Feb-2025 | 2,060.00 | 2,100.00 | 2,050.00 | 2,050.00 | 9,087,100 | 0 |
| 11-Feb-2025 | 2,120.00 | 2,130.00 | 2,000.00 | 2,060.00 | 18,027,800 | 0 |
| 10-Feb-2025 | 2,080.00 | 2,230.00 | 2,080.00 | 2,110.00 | 42,146,900 | 0 |