| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 2,220.00 | 2,420.00 | 2,170.00 | 2,420.00 | 107,422,500 | 0 |
| 17-Jul-2025 | 2,160.00 | 2,220.00 | 2,130.00 | 2,210.00 | 51,547,300 | 0 |
| 16-Jul-2025 | 2,180.00 | 2,210.00 | 2,130.00 | 2,130.00 | 43,824,400 | 0 |
| 15-Jul-2025 | 2,100.00 | 2,150.00 | 2,060.00 | 2,150.00 | 46,930,200 | 0 |
| 14-Jul-2025 | 2,130.00 | 2,130.00 | 2,050.00 | 2,090.00 | 38,960,400 | 0 |
| 11-Jul-2025 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 26,909,600 | 0 |
| 10-Jul-2025 | 2,150.00 | 2,170.00 | 2,090.00 | 2,110.00 | 41,092,900 | 0 |
| 09-Jul-2025 | 2,120.00 | 2,160.00 | 2,080.00 | 2,110.00 | 53,690,300 | 0 |
| 08-Jul-2025 | 2,060.00 | 2,120.00 | 2,060.00 | 2,080.00 | 28,242,400 | 0 |
| 07-Jul-2025 | 2,080.00 | 2,080.00 | 2,020.00 | 2,050.00 | 27,996,000 | 0 |
| 04-Jul-2025 | 2,090.00 | 2,130.00 | 2,020.00 | 2,070.00 | 39,795,000 | 0 |
| 03-Jul-2025 | 2,010.00 | 2,090.00 | 2,010.00 | 2,090.00 | 50,084,500 | 0 |
| 02-Jul-2025 | 2,020.00 | 2,080.00 | 1,980.00 | 1,995.00 | 56,671,300 | 0 |
| 01-Jul-2025 | 2,030.00 | 2,070.00 | 1,975.00 | 2,030.00 | 87,941,100 | 0 |
| 30-Jun-2025 | 1,830.00 | 2,040.00 | 1,795.00 | 2,000.00 | 129,494,900 | 0 |
| 26-Jun-2025 | 1,805.00 | 1,830.00 | 1,750.00 | 1,830.00 | 100,625,500 | 0 |
| 25-Jun-2025 | 2,000.00 | 2,030.00 | 1,800.00 | 1,805.00 | 128,433,500 | 0 |
| 24-Jun-2025 | 2,050.00 | 2,080.00 | 1,990.00 | 1,995.00 | 38,833,900 | 0 |
| 23-Jun-2025 | 2,010.00 | 2,090.00 | 1,950.00 | 2,040.00 | 57,536,400 | 0 |
| 20-Jun-2025 | 2,120.00 | 2,150.00 | 2,020.00 | 2,020.00 | 136,012,600 | 0 |
| 19-Jun-2025 | 2,250.00 | 2,250.00 | 2,060.00 | 2,140.00 | 113,408,100 | 0 |
| 18-Jun-2025 | 2,280.00 | 2,300.00 | 2,240.00 | 2,240.00 | 42,443,400 | 0 |
| 17-Jun-2025 | 2,220.00 | 2,270.00 | 2,200.00 | 2,250.00 | 36,680,900 | 0 |
| 16-Jun-2025 | 2,260.00 | 2,340.00 | 2,170.00 | 2,200.00 | 92,169,300 | 0 |
| 13-Jun-2025 | 2,240.00 | 2,300.00 | 2,210.00 | 2,230.00 | 87,645,500 | 0 |
| 12-Jun-2025 | 2,250.00 | 2,250.00 | 2,170.00 | 2,190.00 | 31,088,400 | 0 |
| 11-Jun-2025 | 2,150.00 | 2,260.00 | 2,150.00 | 2,230.00 | 61,769,000 | 0 |
| 10-Jun-2025 | 2,160.00 | 2,190.00 | 2,090.00 | 2,140.00 | 47,349,400 | 0 |
| 05-Jun-2025 | 2,270.00 | 2,290.00 | 2,150.00 | 2,160.00 | 74,055,300 | 0 |
| 04-Jun-2025 | 2,090.00 | 2,260.00 | 2,080.00 | 2,240.00 | 187,577,200 | 0 |
| 03-Jun-2025 | 2,150.00 | 2,170.00 | 2,070.00 | 2,070.00 | 85,692,300 | 0 |
| 02-Jun-2025 | 2,030.00 | 2,140.00 | 1,965.00 | 2,120.00 | 142,590,300 | 0 |
| 28-May-2025 | 2,050.00 | 2,080.00 | 2,020.00 | 2,020.00 | 64,301,800 | 0 |
| 27-May-2025 | 2,060.00 | 2,090.00 | 2,020.00 | 2,040.00 | 47,152,200 | 0 |
| 26-May-2025 | 2,100.00 | 2,130.00 | 2,030.00 | 2,060.00 | 103,999,000 | 0 |
| 23-May-2025 | 2,030.00 | 2,080.00 | 2,010.00 | 2,040.00 | 45,740,000 | 0 |
| 22-May-2025 | 2,090.00 | 2,110.00 | 2,000.00 | 2,030.00 | 63,582,900 | 0 |
| 21-May-2025 | 2,060.00 | 2,130.00 | 2,040.00 | 2,050.00 | 89,310,600 | 0 |
| 20-May-2025 | 2,080.00 | 2,170.00 | 1,975.00 | 2,020.00 | 123,979,500 | 0 |
| 19-May-2025 | 1,975.00 | 2,100.00 | 1,955.00 | 2,070.00 | 142,470,700 | 0 |
| 16-May-2025 | 1,890.00 | 1,955.00 | 1,870.00 | 1,935.00 | 103,450,700 | 0 |
| 15-May-2025 | 1,770.00 | 1,880.00 | 1,765.00 | 1,830.00 | 107,538,600 | 0 |
| 14-May-2025 | 1,790.00 | 1,800.00 | 1,735.00 | 1,770.00 | 84,356,500 | 0 |
| 09-May-2025 | 1,800.00 | 1,850.00 | 1,775.00 | 1,805.00 | 56,077,300 | 0 |
| 08-May-2025 | 1,885.00 | 1,970.00 | 1,800.00 | 1,800.00 | 230,630,800 | 0 |
| 07-May-2025 | 1,785.00 | 1,905.00 | 1,780.00 | 1,855.00 | 184,953,000 | 0 |
| 06-May-2025 | 1,710.00 | 1,790.00 | 1,705.00 | 1,780.00 | 177,219,800 | 0 |
| 05-May-2025 | 1,680.00 | 1,700.00 | 1,640.00 | 1,680.00 | 94,900,300 | 0 |
| 02-May-2025 | 1,675.00 | 1,725.00 | 1,675.00 | 1,690.00 | 42,211,700 | 0 |
| 30-Apr-2025 | 1,720.00 | 1,750.00 | 1,655.00 | 1,670.00 | 96,060,400 | 0 |
| 29-Apr-2025 | 1,685.00 | 1,735.00 | 1,685.00 | 1,720.00 | 89,927,700 | 0 |
| 28-Apr-2025 | 1,700.00 | 1,710.00 | 1,630.00 | 1,660.00 | 77,295,000 | 0 |
| 25-Apr-2025 | 1,625.00 | 1,720.00 | 1,620.00 | 1,680.00 | 121,508,700 | 0 |
| 24-Apr-2025 | 1,605.00 | 1,665.00 | 1,600.00 | 1,610.00 | 96,811,500 | 0 |
| 23-Apr-2025 | 1,660.00 | 1,660.00 | 1,550.00 | 1,570.00 | 118,908,900 | 0 |
| 22-Apr-2025 | 1,725.00 | 1,745.00 | 1,650.00 | 1,665.00 | 143,090,800 | 0 |
| 21-Apr-2025 | 1,710.00 | 1,795.00 | 1,665.00 | 1,695.00 | 252,897,000 | 0 |
| 17-Apr-2025 | 1,440.00 | 1,745.00 | 1,440.00 | 1,645.00 | 371,332,900 | 0 |
| 16-Apr-2025 | 1,425.00 | 1,460.00 | 1,400.00 | 1,415.00 | 79,162,600 | 0 |
| 15-Apr-2025 | 1,455.00 | 1,485.00 | 1,395.00 | 1,430.00 | 111,640,900 | 0 |
| 14-Apr-2025 | 1,350.00 | 1,460.00 | 1,350.00 | 1,440.00 | 140,799,400 | 0 |
| 11-Apr-2025 | 1,235.00 | 1,435.00 | 1,230.00 | 1,305.00 | 162,805,100 | 0 |
| 10-Apr-2025 | 1,175.00 | 1,300.00 | 1,150.00 | 1,220.00 | 159,604,700 | 0 |
| 09-Apr-2025 | 1,220.00 | 1,225.00 | 1,040.00 | 1,040.00 | 186,799,500 | 0 |
| 08-Apr-2025 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 53,039,600 | 0 |
| 27-Mar-2025 | 1,425.00 | 1,455.00 | 1,415.00 | 1,430.00 | 30,000,200 | 0 |
| 26-Mar-2025 | 1,415.00 | 1,465.00 | 1,375.00 | 1,450.00 | 48,511,600 | 0 |
| 25-Mar-2025 | 1,345.00 | 1,360.00 | 1,310.00 | 1,350.00 | 28,715,500 | 0 |
| 24-Mar-2025 | 1,375.00 | 1,390.00 | 1,325.00 | 1,345.00 | 34,983,200 | 0 |
| 21-Mar-2025 | 1,435.00 | 1,440.00 | 1,360.00 | 1,375.00 | 52,963,700 | 0 |
| 20-Mar-2025 | 1,435.00 | 1,465.00 | 1,410.00 | 1,430.00 | 51,894,500 | 0 |
| 19-Mar-2025 | 1,440.00 | 1,450.00 | 1,400.00 | 1,410.00 | 40,654,600 | 0 |
| 18-Mar-2025 | 1,460.00 | 1,470.00 | 1,355.00 | 1,420.00 | 78,583,500 | 0 |
| 17-Mar-2025 | 1,355.00 | 1,475.00 | 1,355.00 | 1,440.00 | 106,401,500 | 0 |
| 14-Mar-2025 | 1,365.00 | 1,390.00 | 1,330.00 | 1,340.00 | 80,404,400 | 0 |
| 13-Mar-2025 | 1,350.00 | 1,395.00 | 1,315.00 | 1,340.00 | 88,945,500 | 0 |
| 12-Mar-2025 | 1,320.00 | 1,360.00 | 1,275.00 | 1,330.00 | 107,293,900 | 0 |
| 11-Mar-2025 | 1,345.00 | 1,375.00 | 1,285.00 | 1,310.00 | 103,501,400 | 0 |
| 10-Mar-2025 | 1,530.00 | 1,530.00 | 1,400.00 | 1,400.00 | 89,565,800 | 0 |
| 07-Mar-2025 | 1,480.00 | 1,580.00 | 1,480.00 | 1,530.00 | 79,362,100 | 0 |
| 06-Mar-2025 | 1,520.00 | 1,550.00 | 1,475.00 | 1,475.00 | 86,497,200 | 0 |
| 05-Mar-2025 | 1,475.00 | 1,500.00 | 1,450.00 | 1,480.00 | 69,670,200 | 0 |
| 04-Mar-2025 | 1,480.00 | 1,505.00 | 1,440.00 | 1,470.00 | 91,525,700 | 0 |
| 03-Mar-2025 | 1,495.00 | 1,560.00 | 1,430.00 | 1,525.00 | 151,377,800 | 0 |
| 28-Feb-2025 | 1,430.00 | 1,565.00 | 1,400.00 | 1,400.00 | 1,033,685,100 | 0 |
| 27-Feb-2025 | 1,595.00 | 1,610.00 | 1,455.00 | 1,455.00 | 58,086,900 | 0 |
| 26-Feb-2025 | 1,545.00 | 1,595.00 | 1,485.00 | 1,595.00 | 61,116,700 | 0 |
| 25-Feb-2025 | 1,710.00 | 1,715.00 | 1,545.00 | 1,545.00 | 100,549,400 | 0 |
| 24-Feb-2025 | 1,825.00 | 1,825.00 | 1,710.00 | 1,715.00 | 57,847,100 | 0 |
| 21-Feb-2025 | 1,815.00 | 1,835.00 | 1,770.00 | 1,825.00 | 31,224,900 | 0 |
| 20-Feb-2025 | 1,760.00 | 1,830.00 | 1,760.00 | 1,810.00 | 52,530,400 | 0 |
| 19-Feb-2025 | 1,810.00 | 1,840.00 | 1,730.00 | 1,750.00 | 42,126,100 | 0 |
| 18-Feb-2025 | 1,805.00 | 1,875.00 | 1,755.00 | 1,800.00 | 66,891,300 | 0 |
| 17-Feb-2025 | 1,650.00 | 1,845.00 | 1,610.00 | 1,800.00 | 128,027,100 | 0 |
| 14-Feb-2025 | 1,675.00 | 1,725.00 | 1,630.00 | 1,650.00 | 64,435,500 | 0 |
| 13-Feb-2025 | 1,505.00 | 1,690.00 | 1,470.00 | 1,670.00 | 104,959,300 | 0 |
| 12-Feb-2025 | 1,460.00 | 1,510.00 | 1,435.00 | 1,505.00 | 54,538,300 | 0 |
| 11-Feb-2025 | 1,510.00 | 1,565.00 | 1,455.00 | 1,455.00 | 30,761,900 | 0 |
| 10-Feb-2025 | 1,430.00 | 1,550.00 | 1,430.00 | 1,490.00 | 51,794,300 | 0 |
| 07-Feb-2025 | 1,455.00 | 1,455.00 | 1,400.00 | 1,420.00 | 25,722,500 | 0 |