| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,775.00 | 1,830.00 | 1,715.00 | 1,830.00 | 2,311,500 | 0 |
| 17-Jul-2025 | 1,770.00 | 1,780.00 | 1,690.00 | 1,750.00 | 2,347,900 | 0 |
| 16-Jul-2025 | 1,715.00 | 1,775.00 | 1,660.00 | 1,750.00 | 1,847,900 | 0 |
| 15-Jul-2025 | 1,800.00 | 1,800.00 | 1,680.00 | 1,730.00 | 2,572,600 | 0 |
| 14-Jul-2025 | 1,675.00 | 1,905.00 | 1,600.00 | 1,815.00 | 4,660,900 | 0 |
| 11-Jul-2025 | 1,695.00 | 1,705.00 | 1,570.00 | 1,680.00 | 2,865,800 | 0 |
| 10-Jul-2025 | 1,565.00 | 1,690.00 | 1,525.00 | 1,685.00 | 2,930,500 | 0 |
| 09-Jul-2025 | 1,510.00 | 1,580.00 | 1,475.00 | 1,535.00 | 2,493,800 | 0 |
| 08-Jul-2025 | 1,485.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,366,500 | 0 |
| 07-Jul-2025 | 1,540.00 | 1,560.00 | 1,460.00 | 1,475.00 | 1,711,700 | 0 |
| 04-Jul-2025 | 1,385.00 | 1,540.00 | 1,370.00 | 1,530.00 | 3,454,300 | 0 |
| 03-Jul-2025 | 1,335.00 | 1,425.00 | 1,320.00 | 1,375.00 | 1,704,900 | 0 |
| 02-Jul-2025 | 1,365.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,320,800 | 0 |
| 01-Jul-2025 | 1,365.00 | 1,380.00 | 1,310.00 | 1,360.00 | 2,139,300 | 0 |
| 30-Jun-2025 | 1,445.00 | 1,485.00 | 1,365.00 | 1,365.00 | 2,318,900 | 0 |
| 26-Jun-2025 | 1,410.00 | 1,440.00 | 1,295.00 | 1,420.00 | 5,916,300 | 0 |
| 25-Jun-2025 | 1,530.00 | 1,765.00 | 1,370.00 | 1,440.00 | 17,459,600 | 0 |
| 24-Jun-2025 | 1,565.00 | 1,610.00 | 1,390.00 | 1,505.00 | 7,781,600 | 0 |
| 23-Jun-2025 | 1,445.00 | 1,750.00 | 1,445.00 | 1,555.00 | 25,220,200 | 0 |
| 20-Jun-2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,126,500 | 0 |
| 19-Jun-2025 | 2,340.00 | 2,340.00 | 2,000.00 | 2,000.00 | 6,799,800 | 0 |
| 18-Jun-2025 | 2,800.00 | 2,800.00 | 2,350.00 | 2,350.00 | 20,949,300 | 0 |
| 17-Jun-2025 | 2,850.00 | 2,850.00 | 2,000.00 | 2,760.00 | 39,529,800 | 0 |
| 16-Jun-2025 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,110,400 | 0 |
| 13-Jun-2025 | 1,475.00 | 1,830.00 | 1,475.00 | 1,830.00 | 4,382,900 | 0 |
| 12-Jun-2025 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,029,200 | 0 |
| 11-Jun-2025 | 1,465.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,273,200 | 0 |
| 10-Jun-2025 | 1,395.00 | 1,470.00 | 1,375.00 | 1,455.00 | 2,971,200 | 0 |
| 05-Jun-2025 | 1,325.00 | 1,450.00 | 1,290.00 | 1,395.00 | 3,829,800 | 0 |
| 04-Jun-2025 | 1,350.00 | 1,355.00 | 1,285.00 | 1,330.00 | 580,900 | 0 |
| 03-Jun-2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,320.00 | 2,173,900 | 0 |
| 02-Jun-2025 | 1,180.00 | 1,350.00 | 1,095.00 | 1,250.00 | 1,273,700 | 0 |
| 28-May-2025 | 1,185.00 | 1,185.00 | 1,090.00 | 1,135.00 | 51,500 | 0 |
| 27-May-2025 | 1,155.00 | 1,185.00 | 1,135.00 | 1,155.00 | 38,800 | 0 |
| 26-May-2025 | 1,185.00 | 1,190.00 | 1,155.00 | 1,170.00 | 74,300 | 0 |
| 23-May-2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 10,900 | 0 |
| 22-May-2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,175.00 | 87,600 | 0 |
| 21-May-2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,185.00 | 73,000 | 0 |
| 20-May-2025 | 1,215.00 | 1,225.00 | 1,170.00 | 1,195.00 | 94,900 | 0 |
| 19-May-2025 | 1,170.00 | 1,215.00 | 1,170.00 | 1,215.00 | 118,700 | 0 |
| 16-May-2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 49,200 | 0 |
| 15-May-2025 | 1,190.00 | 1,210.00 | 1,150.00 | 1,180.00 | 106,800 | 0 |
| 14-May-2025 | 1,205.00 | 1,230.00 | 1,180.00 | 1,185.00 | 78,000 | 0 |
| 09-May-2025 | 1,210.00 | 1,250.00 | 1,160.00 | 1,220.00 | 191,500 | 0 |
| 08-May-2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,220.00 | 561,900 | 0 |
| 07-May-2025 | 1,160.00 | 1,280.00 | 1,135.00 | 1,245.00 | 739,500 | 0 |
| 06-May-2025 | 1,140.00 | 1,165.00 | 1,110.00 | 1,155.00 | 163,100 | 0 |
| 05-May-2025 | 1,165.00 | 1,165.00 | 1,095.00 | 1,105.00 | 82,800 | 0 |
| 02-May-2025 | 1,155.00 | 1,205.00 | 1,110.00 | 1,165.00 | 726,500 | 0 |
| 30-Apr-2025 | 1,005.00 | 1,250.00 | 985.00 | 1,155.00 | 438,300 | 0 |
| 29-Apr-2025 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 11,100 | 0 |
| 28-Apr-2025 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 8,600 | 0 |
| 25-Apr-2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 24,100 | 0 |
| 24-Apr-2025 | 980.00 | 1,000.00 | 975.00 | 985.00 | 24,700 | 0 |
| 23-Apr-2025 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 7,600 | 0 |
| 22-Apr-2025 | 995.00 | 1,000.00 | 975.00 | 985.00 | 16,000 | 0 |
| 21-Apr-2025 | 995.00 | 995.00 | 975.00 | 980.00 | 30,700 | 0 |
| 17-Apr-2025 | 975.00 | 985.00 | 975.00 | 975.00 | 118,000 | 0 |
| 16-Apr-2025 | 985.00 | 985.00 | 980.00 | 980.00 | 28,400 | 0 |
| 15-Apr-2025 | 980.00 | 995.00 | 970.00 | 990.00 | 29,600 | 0 |
| 14-Apr-2025 | 990.00 | 990.00 | 975.00 | 980.00 | 18,200 | 0 |
| 11-Apr-2025 | 980.00 | 980.00 | 975.00 | 980.00 | 6,300 | 0 |
| 10-Apr-2025 | 995.00 | 1,005.00 | 975.00 | 980.00 | 28,400 | 0 |
| 09-Apr-2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 204,900 | 0 |
| 08-Apr-2025 | 1,000.00 | 1,005.00 | 890.00 | 1,000.00 | 1,125,000 | 0 |
| 27-Mar-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 25,700 | 0 |
| 26-Mar-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 17,100 | 0 |
| 25-Mar-2025 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 11,700 | 0 |
| 24-Mar-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 543,900 | 0 |
| 21-Mar-2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 422,900 | 0 |
| 20-Mar-2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 119,400 | 0 |
| 19-Mar-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 84,100 | 0 |
| 18-Mar-2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 349,700 | 0 |
| 17-Mar-2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 26,900 | 0 |
| 14-Mar-2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 44,800 | 0 |
| 13-Mar-2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 69,100 | 0 |
| 12-Mar-2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 10,900 | 0 |
| 11-Mar-2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 26,300 | 0 |
| 10-Mar-2025 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 36,200 | 0 |
| 07-Mar-2025 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 16,600 | 0 |
| 06-Mar-2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 68,800 | 0 |
| 05-Mar-2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 51,500 | 0 |
| 04-Mar-2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 114,900 | 0 |
| 03-Mar-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 56,600 | 0 |
| 28-Feb-2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 484,700 | 0 |
| 27-Feb-2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 89,200 | 0 |
| 26-Feb-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 162,200 | 0 |
| 25-Feb-2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 246,600 | 0 |
| 24-Feb-2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,010.00 | 13,000 | 0 |
| 21-Feb-2025 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 36,900 | 0 |
| 20-Feb-2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 37,700 | 0 |
| 19-Feb-2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 50,800 | 0 |
| 18-Feb-2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 5,900 | 0 |
| 17-Feb-2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 51,100 | 0 |
| 14-Feb-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 28,800 | 0 |
| 13-Feb-2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 9,000 | 0 |
| 12-Feb-2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 28,700 | 0 |
| 11-Feb-2025 | 1,000.00 | 1,015.00 | 970.00 | 1,010.00 | 138,700 | 0 |
| 10-Feb-2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 46,300 | 0 |
| 07-Feb-2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 175,800 | 0 |