| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 980.00 | 980.00 | 970.00 | 975.00 | 3,152,800 | 0 |
| 17-Jul-2025 | 975.00 | 980.00 | 970.00 | 975.00 | 1,570,600 | 0 |
| 16-Jul-2025 | 970.00 | 980.00 | 970.00 | 975.00 | 2,037,700 | 0 |
| 15-Jul-2025 | 975.00 | 980.00 | 965.00 | 975.00 | 3,244,700 | 0 |
| 14-Jul-2025 | 980.00 | 985.00 | 965.00 | 975.00 | 4,115,800 | 0 |
| 11-Jul-2025 | 970.00 | 980.00 | 965.00 | 980.00 | 5,058,900 | 0 |
| 10-Jul-2025 | 970.00 | 970.00 | 965.00 | 970.00 | 1,975,500 | 0 |
| 09-Jul-2025 | 965.00 | 970.00 | 960.00 | 970.00 | 1,869,600 | 0 |
| 08-Jul-2025 | 955.00 | 970.00 | 955.00 | 960.00 | 2,598,300 | 0 |
| 07-Jul-2025 | 960.00 | 965.00 | 955.00 | 960.00 | 969,700 | 0 |
| 04-Jul-2025 | 965.00 | 970.00 | 955.00 | 960.00 | 1,278,600 | 0 |
| 03-Jul-2025 | 960.00 | 970.00 | 960.00 | 965.00 | 2,126,700 | 0 |
| 02-Jul-2025 | 965.00 | 970.00 | 960.00 | 960.00 | 1,909,300 | 0 |
| 01-Jul-2025 | 965.00 | 975.00 | 960.00 | 965.00 | 2,331,200 | 0 |
| 30-Jun-2025 | 965.00 | 975.00 | 965.00 | 965.00 | 4,074,900 | 0 |
| 26-Jun-2025 | 960.00 | 965.00 | 950.00 | 965.00 | 4,106,500 | 0 |
| 25-Jun-2025 | 950.00 | 960.00 | 945.00 | 960.00 | 5,737,900 | 0 |
| 24-Jun-2025 | 940.00 | 950.00 | 940.00 | 945.00 | 2,792,400 | 0 |
| 23-Jun-2025 | 945.00 | 945.00 | 930.00 | 940.00 | 5,663,600 | 0 |
| 20-Jun-2025 | 950.00 | 955.00 | 940.00 | 950.00 | 5,971,700 | 0 |
| 19-Jun-2025 | 960.00 | 965.00 | 950.00 | 950.00 | 5,446,100 | 0 |
| 18-Jun-2025 | 965.00 | 965.00 | 955.00 | 960.00 | 3,179,200 | 0 |
| 17-Jun-2025 | 965.00 | 970.00 | 960.00 | 960.00 | 3,040,900 | 0 |
| 16-Jun-2025 | 970.00 | 975.00 | 955.00 | 965.00 | 6,520,200 | 0 |
| 13-Jun-2025 | 965.00 | 975.00 | 960.00 | 970.00 | 9,079,600 | 0 |
| 12-Jun-2025 | 970.00 | 970.00 | 955.00 | 960.00 | 16,063,200 | 0 |
| 11-Jun-2025 | 965.00 | 980.00 | 965.00 | 970.00 | 30,292,200 | 0 |
| 10-Jun-2025 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 52,436,800 | 0 |
| 05-Jun-2025 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 11,507,200 | 0 |
| 04-Jun-2025 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 13,894,400 | 0 |
| 03-Jun-2025 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 17,096,300 | 0 |
| 02-Jun-2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 35,348,300 | 0 |
| 28-May-2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 18,757,500 | 0 |
| 27-May-2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 28,131,800 | 0 |
| 26-May-2025 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 24,227,900 | 0 |
| 23-May-2025 | 1,070.00 | 1,105.00 | 1,070.00 | 1,100.00 | 11,801,800 | 0 |
| 22-May-2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 7,333,800 | 0 |
| 21-May-2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 3,740,500 | 0 |
| 20-May-2025 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 5,578,900 | 0 |
| 19-May-2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 11,074,300 | 0 |
| 16-May-2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 9,720,000 | 0 |
| 15-May-2025 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 4,299,100 | 0 |
| 14-May-2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,045.00 | 7,486,500 | 0 |
| 09-May-2025 | 1,035.00 | 1,045.00 | 1,035.00 | 1,040.00 | 3,372,800 | 0 |
| 08-May-2025 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 6,043,100 | 0 |
| 07-May-2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 3,410,600 | 0 |
| 06-May-2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 3,949,500 | 0 |
| 05-May-2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 4,458,900 | 0 |
| 02-May-2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 3,033,800 | 0 |
| 30-Apr-2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 3,412,600 | 0 |
| 29-Apr-2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 3,303,700 | 0 |
| 28-Apr-2025 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 4,153,500 | 0 |
| 25-Apr-2025 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 3,883,400 | 0 |
| 24-Apr-2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 3,565,300 | 0 |
| 23-Apr-2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 2,870,500 | 0 |
| 22-Apr-2025 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,842,800 | 0 |
| 21-Apr-2025 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 1,677,500 | 0 |
| 17-Apr-2025 | 990.00 | 1,000.00 | 985.00 | 995.00 | 1,795,700 | 0 |
| 16-Apr-2025 | 995.00 | 1,000.00 | 985.00 | 990.00 | 3,586,900 | 0 |
| 15-Apr-2025 | 990.00 | 995.00 | 980.00 | 995.00 | 3,652,900 | 0 |
| 14-Apr-2025 | 960.00 | 990.00 | 960.00 | 975.00 | 3,772,100 | 0 |
| 11-Apr-2025 | 965.00 | 980.00 | 955.00 | 975.00 | 5,104,500 | 0 |
| 10-Apr-2025 | 965.00 | 980.00 | 965.00 | 975.00 | 1,819,000 | 0 |
| 09-Apr-2025 | 940.00 | 960.00 | 935.00 | 955.00 | 5,741,800 | 0 |
| 08-Apr-2025 | 935.00 | 955.00 | 920.00 | 945.00 | 8,800,500 | 0 |
| 27-Mar-2025 | 975.00 | 995.00 | 975.00 | 990.00 | 1,664,500 | 0 |
| 26-Mar-2025 | 960.00 | 990.00 | 960.00 | 975.00 | 3,559,600 | 0 |
| 25-Mar-2025 | 930.00 | 960.00 | 920.00 | 955.00 | 3,941,000 | 0 |
| 24-Mar-2025 | 925.00 | 930.00 | 920.00 | 920.00 | 2,755,200 | 0 |
| 21-Mar-2025 | 935.00 | 940.00 | 925.00 | 930.00 | 1,506,700 | 0 |
| 20-Mar-2025 | 940.00 | 945.00 | 925.00 | 935.00 | 2,569,700 | 0 |
| 19-Mar-2025 | 935.00 | 955.00 | 925.00 | 935.00 | 1,679,800 | 0 |
| 18-Mar-2025 | 945.00 | 950.00 | 920.00 | 935.00 | 5,015,500 | 0 |
| 17-Mar-2025 | 950.00 | 955.00 | 940.00 | 945.00 | 949,800 | 0 |
| 14-Mar-2025 | 950.00 | 955.00 | 945.00 | 950.00 | 604,300 | 0 |
| 13-Mar-2025 | 940.00 | 950.00 | 940.00 | 950.00 | 1,201,000 | 0 |
| 12-Mar-2025 | 935.00 | 940.00 | 935.00 | 935.00 | 777,100 | 0 |
| 11-Mar-2025 | 940.00 | 945.00 | 930.00 | 935.00 | 1,116,400 | 0 |
| 10-Mar-2025 | 945.00 | 950.00 | 935.00 | 940.00 | 1,108,300 | 0 |
| 07-Mar-2025 | 945.00 | 945.00 | 935.00 | 940.00 | 756,500 | 0 |
| 06-Mar-2025 | 930.00 | 945.00 | 930.00 | 940.00 | 1,591,300 | 0 |
| 05-Mar-2025 | 920.00 | 935.00 | 920.00 | 930.00 | 871,100 | 0 |
| 04-Mar-2025 | 940.00 | 945.00 | 920.00 | 920.00 | 1,958,200 | 0 |
| 03-Mar-2025 | 930.00 | 940.00 | 925.00 | 940.00 | 1,433,900 | 0 |
| 28-Feb-2025 | 950.00 | 950.00 | 925.00 | 930.00 | 3,245,600 | 0 |
| 27-Feb-2025 | 945.00 | 955.00 | 940.00 | 945.00 | 2,168,100 | 0 |
| 26-Feb-2025 | 940.00 | 950.00 | 935.00 | 945.00 | 1,486,500 | 0 |
| 25-Feb-2025 | 955.00 | 955.00 | 940.00 | 940.00 | 2,977,800 | 0 |
| 24-Feb-2025 | 950.00 | 955.00 | 940.00 | 955.00 | 1,642,400 | 0 |
| 21-Feb-2025 | 950.00 | 955.00 | 935.00 | 950.00 | 3,673,400 | 0 |
| 20-Feb-2025 | 955.00 | 955.00 | 950.00 | 950.00 | 1,488,200 | 0 |
| 19-Feb-2025 | 960.00 | 965.00 | 950.00 | 955.00 | 3,011,300 | 0 |
| 18-Feb-2025 | 960.00 | 970.00 | 955.00 | 960.00 | 1,226,100 | 0 |
| 17-Feb-2025 | 955.00 | 965.00 | 950.00 | 955.00 | 919,500 | 0 |
| 14-Feb-2025 | 955.00 | 960.00 | 950.00 | 960.00 | 657,600 | 0 |
| 13-Feb-2025 | 950.00 | 955.00 | 950.00 | 955.00 | 1,123,800 | 0 |
| 12-Feb-2025 | 950.00 | 955.00 | 945.00 | 950.00 | 854,300 | 0 |
| 11-Feb-2025 | 955.00 | 960.00 | 950.00 | 950.00 | 1,977,500 | 0 |
| 10-Feb-2025 | 970.00 | 970.00 | 955.00 | 955.00 | 1,178,300 | 0 |
| 07-Feb-2025 | 960.00 | 970.00 | 955.00 | 965.00 | 1,684,400 | 0 |