| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,225.00 | 1,610.00 | 1,225.00 | 1,490.00 | 202,900 | 0 |
| 18-Jul-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 500 | 0 |
| 17-Jul-2025 | 1,285.00 | 1,285.00 | 1,220.00 | 1,270.00 | 700 | 0 |
| 16-Jul-2025 | 1,225.00 | 1,290.00 | 1,225.00 | 1,290.00 | 2,200 | 0 |
| 15-Jul-2025 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 400 | 0 |
| 14-Jul-2025 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 500 | 0 |
| 11-Jul-2025 | 1,220.00 | 1,330.00 | 1,215.00 | 1,230.00 | 3,900 | 0 |
| 10-Jul-2025 | 1,195.00 | 1,285.00 | 1,195.00 | 1,215.00 | 1,000 | 0 |
| 09-Jul-2025 | 1,240.00 | 1,315.00 | 1,205.00 | 1,225.00 | 4,900 | 0 |
| 08-Jul-2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,700 | 0 |
| 07-Jul-2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,500 | 0 |
| 04-Jul-2025 | 1,175.00 | 1,250.00 | 1,165.00 | 1,200.00 | 4,100 | 0 |
| 03-Jul-2025 | 1,185.00 | 1,260.00 | 1,185.00 | 1,200.00 | 1,400 | 0 |
| 02-Jul-2025 | 1,225.00 | 1,265.00 | 1,215.00 | 1,215.00 | 700 | 0 |
| 01-Jul-2025 | 1,270.00 | 1,270.00 | 1,195.00 | 1,225.00 | 1,700 | 0 |
| 30-Jun-2025 | 1,205.00 | 1,275.00 | 1,200.00 | 1,270.00 | 2,500 | 0 |
| 26-Jun-2025 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 800 | 0 |
| 25-Jun-2025 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 400 | 0 |
| 24-Jun-2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 13,700 | 0 |
| 23-Jun-2025 | 1,340.00 | 1,340.00 | 1,235.00 | 1,235.00 | 3,300 | 0 |
| 20-Jun-2025 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 700 | 0 |
| 19-Jun-2025 | 1,400.00 | 1,400.00 | 1,260.00 | 1,330.00 | 800 | 0 |
| 18-Jun-2025 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 7,100 | 0 |
| 17-Jun-2025 | 1,380.00 | 1,450.00 | 1,340.00 | 1,340.00 | 18,600 | 0 |
| 16-Jun-2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 500 | 0 |
| 13-Jun-2025 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 5,400 | 0 |
| 12-Jun-2025 | 1,405.00 | 1,420.00 | 1,350.00 | 1,395.00 | 3,200 | 0 |
| 11-Jun-2025 | 1,365.00 | 1,500.00 | 1,340.00 | 1,405.00 | 5,700 | 0 |
| 10-Jun-2025 | 1,375.00 | 1,405.00 | 1,365.00 | 1,365.00 | 16,600 | 0 |
| 05-Jun-2025 | 1,355.00 | 1,400.00 | 1,350.00 | 1,350.00 | 4,200 | 0 |
| 04-Jun-2025 | 1,310.00 | 1,420.00 | 1,310.00 | 1,355.00 | 8,200 | 0 |
| 03-Jun-2025 | 1,335.00 | 1,440.00 | 1,335.00 | 1,415.00 | 5,000 | 0 |
| 02-Jun-2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 | 0 |
| 28-May-2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 900 | 0 |
| 27-May-2025 | 1,370.00 | 1,395.00 | 1,320.00 | 1,360.00 | 8,700 | 0 |
| 26-May-2025 | 1,355.00 | 1,410.00 | 1,315.00 | 1,370.00 | 2,800 | 0 |
| 23-May-2025 | 1,355.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,500 | 0 |
| 22-May-2025 | 1,345.00 | 1,420.00 | 1,345.00 | 1,380.00 | 1,700 | 0 |
| 21-May-2025 | 1,475.00 | 1,475.00 | 1,385.00 | 1,385.00 | 3,700 | 0 |
| 20-May-2025 | 1,440.00 | 1,500.00 | 1,395.00 | 1,395.00 | 4,900 | 0 |
| 19-May-2025 | 1,365.00 | 1,490.00 | 1,365.00 | 1,390.00 | 3,200 | 0 |
| 16-May-2025 | 1,540.00 | 1,540.00 | 1,365.00 | 1,365.00 | 6,500 | 0 |
| 15-May-2025 | 1,360.00 | 1,645.00 | 1,345.00 | 1,360.00 | 84,400 | 0 |
| 14-May-2025 | 1,330.00 | 1,360.00 | 1,325.00 | 1,360.00 | 3,200 | 0 |
| 09-May-2025 | 1,350.00 | 1,410.00 | 1,230.00 | 1,380.00 | 10,700 | 0 |
| 08-May-2025 | 1,390.00 | 1,435.00 | 1,385.00 | 1,390.00 | 6,200 | 0 |
| 07-May-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 4,900 | 0 |
| 06-May-2025 | 1,540.00 | 1,540.00 | 1,395.00 | 1,430.00 | 36,000 | 0 |
| 05-May-2025 | 1,645.00 | 1,650.00 | 1,435.00 | 1,485.00 | 134,000 | 0 |
| 02-May-2025 | 1,450.00 | 1,635.00 | 1,450.00 | 1,635.00 | 213,400 | 0 |
| 30-Apr-2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 200 | 0 |
| 29-Apr-2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,400 | 0 |
| 28-Apr-2025 | 1,310.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,200 | 0 |
| 25-Apr-2025 | 1,275.00 | 1,310.00 | 1,270.00 | 1,310.00 | 3,400 | 0 |
| 24-Apr-2025 | 1,335.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,900 | 0 |
| 23-Apr-2025 | 1,320.00 | 1,380.00 | 1,285.00 | 1,300.00 | 3,200 | 0 |
| 22-Apr-2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 600 | 0 |
| 21-Apr-2025 | 1,400.00 | 1,400.00 | 1,265.00 | 1,325.00 | 8,800 | 0 |
| 17-Apr-2025 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,600 | 0 |
| 16-Apr-2025 | 1,280.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,300 | 0 |
| 15-Apr-2025 | 1,245.00 | 1,325.00 | 1,245.00 | 1,275.00 | 5,900 | 0 |
| 14-Apr-2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,345.00 | 3,200 | 0 |
| 11-Apr-2025 | 1,370.00 | 1,400.00 | 1,280.00 | 1,280.00 | 3,000 | 0 |
| 10-Apr-2025 | 1,230.00 | 1,425.00 | 1,200.00 | 1,270.00 | 2,400 | 0 |
| 09-Apr-2025 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 600 | 0 |
| 08-Apr-2025 | 1,250.00 | 1,445.00 | 1,200.00 | 1,230.00 | 8,900 | 0 |
| 27-Mar-2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 100 | 0 |
| 26-Mar-2025 | 1,305.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,000 | 0 |
| 25-Mar-2025 | 1,375.00 | 1,375.00 | 1,260.00 | 1,305.00 | 700 | 0 |
| 24-Mar-2025 | 1,300.00 | 1,460.00 | 1,250.00 | 1,375.00 | 5,200 | 0 |
| 21-Mar-2025 | 1,315.00 | 1,470.00 | 1,300.00 | 1,300.00 | 10,700 | 0 |
| 20-Mar-2025 | 1,465.00 | 1,595.00 | 1,290.00 | 1,390.00 | 12,300 | 0 |
| 19-Mar-2025 | 1,220.00 | 1,585.00 | 1,220.00 | 1,470.00 | 59,200 | 0 |
| 18-Mar-2025 | 1,310.00 | 1,325.00 | 1,270.00 | 1,270.00 | 2,500 | 0 |
| 17-Mar-2025 | 1,255.00 | 1,310.00 | 1,250.00 | 1,310.00 | 2,900 | 0 |
| 14-Mar-2025 | 1,320.00 | 1,320.00 | 1,230.00 | 1,300.00 | 7,200 | 0 |
| 13-Mar-2025 | 1,355.00 | 1,355.00 | 1,305.00 | 1,320.00 | 3,100 | 0 |
| 12-Mar-2025 | 1,340.00 | 1,380.00 | 1,300.00 | 1,355.00 | 34,700 | 0 |
| 11-Mar-2025 | 1,330.00 | 1,545.00 | 1,330.00 | 1,340.00 | 7,300 | 0 |
| 10-Mar-2025 | 1,355.00 | 1,400.00 | 1,300.00 | 1,325.00 | 14,200 | 0 |
| 07-Mar-2025 | 1,545.00 | 1,545.00 | 1,235.00 | 1,355.00 | 22,300 | 0 |
| 06-Mar-2025 | 1,590.00 | 1,815.00 | 1,525.00 | 1,545.00 | 25,300 | 0 |
| 05-Mar-2025 | 1,695.00 | 1,890.00 | 1,515.00 | 1,520.00 | 310,900 | 0 |
| 04-Mar-2025 | 1,200.00 | 1,515.00 | 1,130.00 | 1,515.00 | 50,800 | 0 |
| 03-Mar-2025 | 1,225.00 | 1,225.00 | 1,110.00 | 1,215.00 | 11,200 | 0 |
| 28-Feb-2025 | 1,440.00 | 1,440.00 | 1,215.00 | 1,220.00 | 6,600 | 0 |
| 27-Feb-2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 300 | 0 |
| 26-Feb-2025 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 900 | 0 |
| 25-Feb-2025 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 600 | 0 |
| 24-Feb-2025 | 1,485.00 | 1,535.00 | 1,485.00 | 1,525.00 | 700 | 0 |
| 21-Feb-2025 | 1,510.00 | 1,560.00 | 1,350.00 | 1,535.00 | 1,800 | 0 |
| 20-Feb-2025 | 1,580.00 | 1,600.00 | 1,450.00 | 1,525.00 | 14,600 | 0 |
| 19-Feb-2025 | 1,515.00 | 1,600.00 | 1,515.00 | 1,585.00 | 12,000 | 0 |
| 18-Feb-2025 | 1,685.00 | 1,685.00 | 1,460.00 | 1,600.00 | 3,000 | 0 |
| 17-Feb-2025 | 2,010.00 | 2,010.00 | 1,520.00 | 1,565.00 | 32,000 | 0 |
| 14-Feb-2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 700 | 0 |
| 13-Feb-2025 | 1,625.00 | 1,625.00 | 1,545.00 | 1,625.00 | 3,900 | 0 |
| 12-Feb-2025 | 1,605.00 | 1,770.00 | 1,540.00 | 1,625.00 | 24,600 | 0 |
| 11-Feb-2025 | 1,900.00 | 1,950.00 | 1,380.00 | 1,625.00 | 135,100 | 0 |
| 10-Feb-2025 | 1,205.00 | 1,565.00 | 1,205.00 | 1,565.00 | 46,100 | 0 |