| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 14,435,400 | 0 |
| 18-Jul-2025 | 1,185.00 | 1,190.00 | 1,125.00 | 1,130.00 | 35,986,400 | 0 |
| 17-Jul-2025 | 1,195.00 | 1,210.00 | 1,175.00 | 1,185.00 | 32,663,700 | 0 |
| 16-Jul-2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 15,965,000 | 0 |
| 15-Jul-2025 | 1,195.00 | 1,225.00 | 1,170.00 | 1,220.00 | 32,284,200 | 0 |
| 14-Jul-2025 | 1,220.00 | 1,230.00 | 1,165.00 | 1,195.00 | 35,873,800 | 0 |
| 11-Jul-2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,205.00 | 31,392,300 | 0 |
| 10-Jul-2025 | 1,240.00 | 1,245.00 | 1,185.00 | 1,185.00 | 16,146,700 | 0 |
| 09-Jul-2025 | 1,215.00 | 1,245.00 | 1,190.00 | 1,240.00 | 14,620,200 | 0 |
| 08-Jul-2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,230.00 | 11,331,500 | 0 |
| 07-Jul-2025 | 1,230.00 | 1,300.00 | 1,225.00 | 1,250.00 | 22,206,900 | 0 |
| 04-Jul-2025 | 1,235.00 | 1,265.00 | 1,205.00 | 1,240.00 | 8,495,700 | 0 |
| 03-Jul-2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 10,357,000 | 0 |
| 02-Jul-2025 | 1,220.00 | 1,250.00 | 1,180.00 | 1,250.00 | 13,914,300 | 0 |
| 01-Jul-2025 | 1,220.00 | 1,260.00 | 1,190.00 | 1,220.00 | 21,758,900 | 0 |
| 30-Jun-2025 | 1,170.00 | 1,215.00 | 1,135.00 | 1,180.00 | 26,310,400 | 0 |
| 26-Jun-2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,125.00 | 8,197,100 | 0 |
| 25-Jun-2025 | 1,160.00 | 1,165.00 | 1,105.00 | 1,110.00 | 15,712,800 | 0 |
| 24-Jun-2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,155.00 | 31,690,200 | 0 |
| 23-Jun-2025 | 1,150.00 | 1,160.00 | 1,080.00 | 1,095.00 | 23,219,500 | 0 |
| 20-Jun-2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,170.00 | 43,227,100 | 0 |
| 19-Jun-2025 | 1,250.00 | 1,250.00 | 1,170.00 | 1,185.00 | 17,543,300 | 0 |
| 18-Jun-2025 | 1,225.00 | 1,250.00 | 1,185.00 | 1,245.00 | 15,420,400 | 0 |
| 17-Jun-2025 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 5,729,200 | 0 |
| 16-Jun-2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 11,182,000 | 0 |
| 13-Jun-2025 | 1,270.00 | 1,270.00 | 1,225.00 | 1,260.00 | 38,371,100 | 0 |
| 12-Jun-2025 | 1,265.00 | 1,270.00 | 1,250.00 | 1,265.00 | 7,699,400 | 0 |
| 11-Jun-2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 4,579,800 | 0 |
| 10-Jun-2025 | 1,260.00 | 1,290.00 | 1,250.00 | 1,280.00 | 11,160,100 | 0 |
| 05-Jun-2025 | 1,280.00 | 1,280.00 | 1,240.00 | 1,260.00 | 13,913,300 | 0 |
| 04-Jun-2025 | 1,270.00 | 1,295.00 | 1,270.00 | 1,270.00 | 4,595,700 | 0 |
| 03-Jun-2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 8,776,600 | 0 |
| 02-Jun-2025 | 1,305.00 | 1,330.00 | 1,265.00 | 1,285.00 | 18,221,900 | 0 |
| 28-May-2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,300.00 | 30,529,500 | 0 |
| 27-May-2025 | 1,305.00 | 1,410.00 | 1,300.00 | 1,350.00 | 65,462,600 | 0 |
| 26-May-2025 | 1,345.00 | 1,350.00 | 1,300.00 | 1,305.00 | 23,227,900 | 0 |
| 23-May-2025 | 1,340.00 | 1,355.00 | 1,340.00 | 1,340.00 | 11,740,800 | 0 |
| 22-May-2025 | 1,305.00 | 1,360.00 | 1,305.00 | 1,350.00 | 28,738,900 | 0 |
| 21-May-2025 | 1,300.00 | 1,335.00 | 1,260.00 | 1,305.00 | 46,061,900 | 0 |
| 20-May-2025 | 1,325.00 | 1,325.00 | 1,290.00 | 1,295.00 | 19,074,300 | 0 |
| 19-May-2025 | 1,340.00 | 1,355.00 | 1,305.00 | 1,320.00 | 27,696,400 | 0 |
| 16-May-2025 | 1,330.00 | 1,360.00 | 1,290.00 | 1,340.00 | 54,434,700 | 0 |
| 15-May-2025 | 1,345.00 | 1,355.00 | 1,275.00 | 1,310.00 | 71,471,200 | 0 |
| 14-May-2025 | 1,315.00 | 1,395.00 | 1,310.00 | 1,350.00 | 69,589,100 | 0 |
| 09-May-2025 | 1,340.00 | 1,355.00 | 1,305.00 | 1,310.00 | 11,374,000 | 0 |
| 08-May-2025 | 1,360.00 | 1,365.00 | 1,335.00 | 1,340.00 | 24,401,800 | 0 |
| 07-May-2025 | 1,360.00 | 1,405.00 | 1,355.00 | 1,360.00 | 41,289,100 | 0 |
| 06-May-2025 | 1,335.00 | 1,365.00 | 1,320.00 | 1,350.00 | 35,223,600 | 0 |
| 05-May-2025 | 1,355.00 | 1,360.00 | 1,330.00 | 1,335.00 | 19,217,600 | 0 |
| 02-May-2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,335.00 | 12,734,400 | 0 |
| 30-Apr-2025 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 24,166,800 | 0 |
| 29-Apr-2025 | 1,345.00 | 1,375.00 | 1,340.00 | 1,355.00 | 10,196,100 | 0 |
| 28-Apr-2025 | 1,345.00 | 1,370.00 | 1,320.00 | 1,345.00 | 9,646,600 | 0 |
| 25-Apr-2025 | 1,335.00 | 1,375.00 | 1,310.00 | 1,345.00 | 39,608,800 | 0 |
| 24-Apr-2025 | 1,350.00 | 1,350.00 | 1,285.00 | 1,335.00 | 53,882,000 | 0 |
| 23-Apr-2025 | 1,395.00 | 1,430.00 | 1,330.00 | 1,355.00 | 24,904,900 | 0 |
| 22-Apr-2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 6,497,200 | 0 |
| 21-Apr-2025 | 1,370.00 | 1,395.00 | 1,360.00 | 1,380.00 | 9,356,700 | 0 |
| 17-Apr-2025 | 1,365.00 | 1,410.00 | 1,350.00 | 1,370.00 | 13,626,500 | 0 |
| 16-Apr-2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 14,883,700 | 0 |
| 15-Apr-2025 | 1,385.00 | 1,385.00 | 1,325.00 | 1,365.00 | 13,035,100 | 0 |
| 14-Apr-2025 | 1,310.00 | 1,400.00 | 1,310.00 | 1,360.00 | 16,860,000 | 0 |
| 11-Apr-2025 | 1,250.00 | 1,310.00 | 1,240.00 | 1,305.00 | 12,626,700 | 0 |
| 10-Apr-2025 | 1,205.00 | 1,315.00 | 1,205.00 | 1,275.00 | 68,921,600 | 0 |
| 09-Apr-2025 | 1,150.00 | 1,170.00 | 1,075.00 | 1,100.00 | 48,300,400 | 0 |
| 08-Apr-2025 | 1,240.00 | 1,270.00 | 1,150.00 | 1,150.00 | 36,840,000 | 0 |
| 27-Mar-2025 | 1,310.00 | 1,390.00 | 1,260.00 | 1,350.00 | 41,919,100 | 0 |
| 26-Mar-2025 | 1,315.00 | 1,370.00 | 1,285.00 | 1,325.00 | 18,994,500 | 0 |
| 25-Mar-2025 | 1,260.00 | 1,340.00 | 1,225.00 | 1,305.00 | 67,928,000 | 0 |
| 24-Mar-2025 | 1,250.00 | 1,295.00 | 1,250.00 | 1,260.00 | 53,474,500 | 0 |
| 21-Mar-2025 | 1,300.00 | 1,315.00 | 1,245.00 | 1,250.00 | 58,155,900 | 0 |
| 20-Mar-2025 | 1,330.00 | 1,330.00 | 1,265.00 | 1,285.00 | 26,715,200 | 0 |
| 19-Mar-2025 | 1,340.00 | 1,360.00 | 1,300.00 | 1,330.00 | 14,459,800 | 0 |
| 18-Mar-2025 | 1,460.00 | 1,480.00 | 1,280.00 | 1,340.00 | 69,490,700 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,525.00 | 1,460.00 | 1,460.00 | 17,728,000 | 0 |
| 14-Mar-2025 | 1,490.00 | 1,510.00 | 1,445.00 | 1,500.00 | 6,231,900 | 0 |
| 13-Mar-2025 | 1,560.00 | 1,560.00 | 1,485.00 | 1,495.00 | 17,884,300 | 0 |
| 12-Mar-2025 | 1,470.00 | 1,595.00 | 1,470.00 | 1,560.00 | 19,075,300 | 0 |
| 11-Mar-2025 | 1,480.00 | 1,495.00 | 1,420.00 | 1,465.00 | 11,282,000 | 0 |
| 10-Mar-2025 | 1,455.00 | 1,490.00 | 1,440.00 | 1,480.00 | 8,945,800 | 0 |
| 07-Mar-2025 | 1,435.00 | 1,510.00 | 1,435.00 | 1,455.00 | 13,530,300 | 0 |
| 06-Mar-2025 | 1,450.00 | 1,495.00 | 1,435.00 | 1,435.00 | 8,865,500 | 0 |
| 05-Mar-2025 | 1,380.00 | 1,440.00 | 1,370.00 | 1,425.00 | 20,774,500 | 0 |
| 04-Mar-2025 | 1,410.00 | 1,420.00 | 1,350.00 | 1,380.00 | 29,345,100 | 0 |
| 03-Mar-2025 | 1,410.00 | 1,440.00 | 1,370.00 | 1,420.00 | 27,816,600 | 0 |
| 28-Feb-2025 | 1,450.00 | 1,455.00 | 1,400.00 | 1,435.00 | 26,263,800 | 0 |
| 27-Feb-2025 | 1,475.00 | 1,520.00 | 1,445.00 | 1,460.00 | 17,473,600 | 0 |
| 26-Feb-2025 | 1,460.00 | 1,500.00 | 1,450.00 | 1,465.00 | 28,221,100 | 0 |
| 25-Feb-2025 | 1,480.00 | 1,495.00 | 1,445.00 | 1,450.00 | 25,615,000 | 0 |
| 24-Feb-2025 | 1,430.00 | 1,505.00 | 1,430.00 | 1,480.00 | 18,252,300 | 0 |
| 21-Feb-2025 | 1,400.00 | 1,480.00 | 1,395.00 | 1,430.00 | 37,335,200 | 0 |
| 20-Feb-2025 | 1,380.00 | 1,390.00 | 1,350.00 | 1,390.00 | 13,034,400 | 0 |
| 19-Feb-2025 | 1,400.00 | 1,410.00 | 1,345.00 | 1,380.00 | 17,540,400 | 0 |
| 18-Feb-2025 | 1,220.00 | 1,415.00 | 1,215.00 | 1,390.00 | 29,989,500 | 0 |
| 17-Feb-2025 | 1,210.00 | 1,230.00 | 1,180.00 | 1,210.00 | 13,438,700 | 0 |
| 14-Feb-2025 | 1,300.00 | 1,310.00 | 1,200.00 | 1,210.00 | 19,393,300 | 0 |
| 13-Feb-2025 | 1,280.00 | 1,310.00 | 1,260.00 | 1,295.00 | 7,168,100 | 0 |
| 12-Feb-2025 | 1,275.00 | 1,305.00 | 1,250.00 | 1,280.00 | 7,118,100 | 0 |
| 11-Feb-2025 | 1,300.00 | 1,305.00 | 1,250.00 | 1,275.00 | 9,834,000 | 0 |
| 10-Feb-2025 | 1,300.00 | 1,320.00 | 1,285.00 | 1,300.00 | 14,456,100 | 0 |