| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,126,100 | 0 |
| 17-Jul-2025 | 1,770.00 | 1,775.00 | 1,760.00 | 1,770.00 | 3,580,400 | 0 |
| 16-Jul-2025 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 412,800 | 0 |
| 15-Jul-2025 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,257,600 | 0 |
| 14-Jul-2025 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 431,800 | 0 |
| 11-Jul-2025 | 1,775.00 | 1,775.00 | 1,765.00 | 1,770.00 | 182,200 | 0 |
| 10-Jul-2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 396,400 | 0 |
| 09-Jul-2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 2,631,500 | 0 |
| 08-Jul-2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,207,800 | 0 |
| 07-Jul-2025 | 1,740.00 | 1,765.00 | 1,740.00 | 1,760.00 | 930,600 | 0 |
| 04-Jul-2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,233,600 | 0 |
| 03-Jul-2025 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 817,700 | 0 |
| 02-Jul-2025 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 544,900 | 0 |
| 01-Jul-2025 | 1,720.00 | 1,725.00 | 1,715.00 | 1,720.00 | 226,100 | 0 |
| 30-Jun-2025 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,425,400 | 0 |
| 26-Jun-2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,730.00 | 7,188,800 | 0 |
| 25-Jun-2025 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,398,300 | 0 |
| 24-Jun-2025 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 3,465,400 | 0 |
| 23-Jun-2025 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 9,717,800 | 0 |
| 20-Jun-2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 496,900 | 0 |
| 19-Jun-2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 3,188,800 | 0 |
| 18-Jun-2025 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 420,000 | 0 |
| 17-Jun-2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 206,000 | 0 |
| 16-Jun-2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 797,200 | 0 |
| 13-Jun-2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,499,600 | 0 |
| 12-Jun-2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 642,200 | 0 |
| 11-Jun-2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 405,900 | 0 |
| 10-Jun-2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 912,900 | 0 |
| 05-Jun-2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 618,000 | 0 |
| 04-Jun-2025 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 2,493,900 | 0 |
| 03-Jun-2025 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 568,700 | 0 |
| 02-Jun-2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 2,137,400 | 0 |
| 28-May-2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 5,435,900 | 0 |
| 27-May-2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 605,000 | 0 |
| 26-May-2025 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 8,985,200 | 0 |
| 23-May-2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 614,200 | 0 |
| 22-May-2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 4,552,900 | 0 |
| 21-May-2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,827,400 | 0 |
| 20-May-2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 3,814,600 | 0 |
| 19-May-2025 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 2,520,800 | 0 |
| 16-May-2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 994,500 | 0 |
| 15-May-2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 2,933,800 | 0 |
| 14-May-2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 2,081,600 | 0 |
| 09-May-2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,498,600 | 0 |
| 08-May-2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 3,635,800 | 0 |
| 07-May-2025 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 11,345,100 | 0 |
| 06-May-2025 | 1,715.00 | 1,770.00 | 1,710.00 | 1,755.00 | 24,536,200 | 0 |
| 05-May-2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,715.00 | 4,102,200 | 0 |
| 02-May-2025 | 1,685.00 | 1,725.00 | 1,685.00 | 1,705.00 | 3,221,500 | 0 |
| 30-Apr-2025 | 1,700.00 | 1,700.00 | 1,665.00 | 1,680.00 | 2,999,500 | 0 |
| 29-Apr-2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,367,700 | 0 |
| 28-Apr-2025 | 1,690.00 | 1,705.00 | 1,675.00 | 1,700.00 | 3,117,200 | 0 |
| 25-Apr-2025 | 1,690.00 | 1,695.00 | 1,685.00 | 1,695.00 | 2,104,800 | 0 |
| 24-Apr-2025 | 1,690.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,154,500 | 0 |
| 23-Apr-2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 2,240,400 | 0 |
| 22-Apr-2025 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,582,600 | 0 |
| 21-Apr-2025 | 1,695.00 | 1,715.00 | 1,685.00 | 1,695.00 | 7,003,100 | 0 |
| 17-Apr-2025 | 1,695.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,774,600 | 0 |
| 16-Apr-2025 | 1,695.00 | 1,715.00 | 1,675.00 | 1,695.00 | 3,202,100 | 0 |
| 15-Apr-2025 | 1,645.00 | 1,730.00 | 1,630.00 | 1,695.00 | 13,514,200 | 0 |
| 14-Apr-2025 | 1,610.00 | 1,675.00 | 1,610.00 | 1,655.00 | 6,713,600 | 0 |
| 11-Apr-2025 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 3,425,800 | 0 |
| 10-Apr-2025 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 6,530,100 | 0 |
| 09-Apr-2025 | 1,615.00 | 1,625.00 | 1,580.00 | 1,595.00 | 6,280,400 | 0 |
| 08-Apr-2025 | 1,545.00 | 1,640.00 | 1,535.00 | 1,615.00 | 11,632,000 | 0 |
| 27-Mar-2025 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 6,248,600 | 0 |
| 26-Mar-2025 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 4,595,100 | 0 |
| 25-Mar-2025 | 1,650.00 | 1,660.00 | 1,600.00 | 1,610.00 | 5,655,000 | 0 |
| 24-Mar-2025 | 1,600.00 | 1,695.00 | 1,595.00 | 1,650.00 | 15,849,400 | 0 |
| 21-Mar-2025 | 1,575.00 | 1,610.00 | 1,570.00 | 1,595.00 | 11,968,300 | 0 |
| 20-Mar-2025 | 1,590.00 | 1,595.00 | 1,560.00 | 1,575.00 | 7,975,300 | 0 |
| 19-Mar-2025 | 1,600.00 | 1,620.00 | 1,550.00 | 1,570.00 | 20,218,700 | 0 |
| 18-Mar-2025 | 1,685.00 | 1,685.00 | 1,465.00 | 1,615.00 | 58,886,700 | 0 |
| 17-Mar-2025 | 1,345.00 | 1,425.00 | 1,320.00 | 1,350.00 | 5,852,900 | 0 |
| 14-Mar-2025 | 1,305.00 | 1,385.00 | 1,245.00 | 1,340.00 | 5,570,700 | 0 |
| 13-Mar-2025 | 1,405.00 | 1,480.00 | 1,310.00 | 1,315.00 | 10,735,400 | 0 |
| 12-Mar-2025 | 1,260.00 | 1,450.00 | 1,210.00 | 1,405.00 | 14,493,700 | 0 |
| 11-Mar-2025 | 1,245.00 | 1,285.00 | 1,145.00 | 1,265.00 | 7,158,900 | 0 |
| 10-Mar-2025 | 1,100.00 | 1,260.00 | 1,100.00 | 1,245.00 | 15,061,800 | 0 |
| 07-Mar-2025 | 1,020.00 | 1,095.00 | 1,020.00 | 1,095.00 | 7,231,300 | 0 |
| 06-Mar-2025 | 995.00 | 1,015.00 | 990.00 | 1,010.00 | 3,758,200 | 0 |
| 05-Mar-2025 | 950.00 | 1,000.00 | 935.00 | 980.00 | 3,847,700 | 0 |
| 04-Mar-2025 | 950.00 | 975.00 | 930.00 | 950.00 | 2,083,600 | 0 |
| 03-Mar-2025 | 910.00 | 1,000.00 | 910.00 | 950.00 | 4,911,700 | 0 |
| 28-Feb-2025 | 915.00 | 935.00 | 895.00 | 910.00 | 5,130,300 | 0 |
| 27-Feb-2025 | 905.00 | 955.00 | 890.00 | 905.00 | 2,854,600 | 0 |
| 26-Feb-2025 | 955.00 | 975.00 | 885.00 | 890.00 | 4,731,000 | 0 |
| 25-Feb-2025 | 905.00 | 1,025.00 | 905.00 | 950.00 | 10,441,100 | 0 |
| 24-Feb-2025 | 820.00 | 900.00 | 820.00 | 900.00 | 7,261,700 | 0 |
| 21-Feb-2025 | 815.00 | 835.00 | 810.00 | 820.00 | 2,508,200 | 0 |
| 20-Feb-2025 | 790.00 | 820.00 | 790.00 | 815.00 | 3,380,000 | 0 |
| 19-Feb-2025 | 785.00 | 800.00 | 780.00 | 790.00 | 953,800 | 0 |
| 18-Feb-2025 | 775.00 | 785.00 | 770.00 | 780.00 | 405,600 | 0 |
| 17-Feb-2025 | 770.00 | 785.00 | 765.00 | 775.00 | 1,754,400 | 0 |
| 14-Feb-2025 | 770.00 | 790.00 | 765.00 | 770.00 | 1,725,100 | 0 |
| 13-Feb-2025 | 780.00 | 795.00 | 770.00 | 780.00 | 2,109,400 | 0 |
| 12-Feb-2025 | 795.00 | 810.00 | 775.00 | 775.00 | 1,700,200 | 0 |
| 11-Feb-2025 | 785.00 | 790.00 | 775.00 | 785.00 | 941,200 | 0 |
| 10-Feb-2025 | 815.00 | 815.00 | 775.00 | 785.00 | 1,831,500 | 0 |
| 07-Feb-2025 | 765.00 | 810.00 | 755.00 | 810.00 | 3,806,900 | 0 |