| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 173,700 | 0 |
| 17-Jul-2025 | 1,450.00 | 1,450.00 | 1,440.00 | 1,445.00 | 48,300 | 0 |
| 16-Jul-2025 | 1,445.00 | 1,455.00 | 1,430.00 | 1,445.00 | 282,200 | 0 |
| 15-Jul-2025 | 1,455.00 | 1,455.00 | 1,430.00 | 1,445.00 | 139,500 | 0 |
| 14-Jul-2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 275,000 | 0 |
| 11-Jul-2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,470.00 | 270,300 | 0 |
| 10-Jul-2025 | 1,480.00 | 1,480.00 | 1,455.00 | 1,480.00 | 281,500 | 0 |
| 09-Jul-2025 | 1,400.00 | 1,490.00 | 1,400.00 | 1,480.00 | 1,261,800 | 0 |
| 08-Jul-2025 | 1,665.00 | 1,670.00 | 1,645.00 | 1,645.00 | 2,420,300 | 0 |
| 07-Jul-2025 | 1,655.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,618,200 | 0 |
| 04-Jul-2025 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 805,100 | 0 |
| 03-Jul-2025 | 1,630.00 | 1,655.00 | 1,620.00 | 1,645.00 | 799,600 | 0 |
| 02-Jul-2025 | 1,590.00 | 1,630.00 | 1,570.00 | 1,630.00 | 582,500 | 0 |
| 01-Jul-2025 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 354,200 | 0 |
| 30-Jun-2025 | 1,580.00 | 1,615.00 | 1,575.00 | 1,605.00 | 474,800 | 0 |
| 26-Jun-2025 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 119,200 | 0 |
| 25-Jun-2025 | 1,570.00 | 1,575.00 | 1,555.00 | 1,560.00 | 248,400 | 0 |
| 24-Jun-2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,570.00 | 104,100 | 0 |
| 23-Jun-2025 | 1,560.00 | 1,560.00 | 1,465.00 | 1,535.00 | 136,300 | 0 |
| 20-Jun-2025 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 179,800 | 0 |
| 19-Jun-2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,570.00 | 115,500 | 0 |
| 18-Jun-2025 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 189,600 | 0 |
| 17-Jun-2025 | 1,580.00 | 1,600.00 | 1,580.00 | 1,595.00 | 276,000 | 0 |
| 16-Jun-2025 | 1,560.00 | 1,590.00 | 1,555.00 | 1,580.00 | 155,600 | 0 |
| 13-Jun-2025 | 1,565.00 | 1,570.00 | 1,550.00 | 1,560.00 | 353,100 | 0 |
| 12-Jun-2025 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 339,100 | 0 |
| 11-Jun-2025 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 312,100 | 0 |
| 10-Jun-2025 | 1,595.00 | 1,595.00 | 1,555.00 | 1,565.00 | 308,700 | 0 |
| 05-Jun-2025 | 1,580.00 | 1,605.00 | 1,560.00 | 1,560.00 | 161,300 | 0 |
| 04-Jun-2025 | 1,580.00 | 1,585.00 | 1,560.00 | 1,565.00 | 79,100 | 0 |
| 03-Jun-2025 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 200,800 | 0 |
| 02-Jun-2025 | 1,615.00 | 1,615.00 | 1,575.00 | 1,590.00 | 231,400 | 0 |
| 28-May-2025 | 1,610.00 | 1,615.00 | 1,590.00 | 1,610.00 | 166,500 | 0 |
| 27-May-2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,615.00 | 76,800 | 0 |
| 26-May-2025 | 1,615.00 | 1,625.00 | 1,610.00 | 1,620.00 | 48,400 | 0 |
| 23-May-2025 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 22,800 | 0 |
| 22-May-2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 96,600 | 0 |
| 21-May-2025 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 42,900 | 0 |
| 20-May-2025 | 1,600.00 | 1,625.00 | 1,600.00 | 1,610.00 | 65,600 | 0 |
| 19-May-2025 | 1,570.00 | 1,745.00 | 1,570.00 | 1,590.00 | 568,200 | 0 |
| 16-May-2025 | 1,555.00 | 1,570.00 | 1,545.00 | 1,570.00 | 134,300 | 0 |
| 15-May-2025 | 1,535.00 | 1,560.00 | 1,530.00 | 1,555.00 | 148,400 | 0 |
| 14-May-2025 | 1,530.00 | 1,540.00 | 1,520.00 | 1,535.00 | 181,700 | 0 |
| 09-May-2025 | 1,495.00 | 1,525.00 | 1,485.00 | 1,525.00 | 121,500 | 0 |
| 08-May-2025 | 1,515.00 | 1,550.00 | 1,485.00 | 1,510.00 | 84,700 | 0 |
| 07-May-2025 | 1,475.00 | 1,515.00 | 1,475.00 | 1,515.00 | 84,600 | 0 |
| 06-May-2025 | 1,465.00 | 1,495.00 | 1,465.00 | 1,490.00 | 38,800 | 0 |
| 05-May-2025 | 1,480.00 | 1,510.00 | 1,445.00 | 1,460.00 | 404,100 | 0 |
| 02-May-2025 | 1,510.00 | 1,525.00 | 1,460.00 | 1,480.00 | 505,300 | 0 |
| 30-Apr-2025 | 1,525.00 | 1,525.00 | 1,495.00 | 1,510.00 | 50,800 | 0 |
| 29-Apr-2025 | 1,525.00 | 1,530.00 | 1,490.00 | 1,525.00 | 256,900 | 0 |
| 28-Apr-2025 | 1,565.00 | 1,595.00 | 1,535.00 | 1,565.00 | 76,800 | 0 |
| 25-Apr-2025 | 1,550.00 | 1,560.00 | 1,530.00 | 1,560.00 | 51,800 | 0 |
| 24-Apr-2025 | 1,500.00 | 1,555.00 | 1,500.00 | 1,530.00 | 54,300 | 0 |
| 23-Apr-2025 | 1,480.00 | 1,510.00 | 1,475.00 | 1,510.00 | 96,700 | 0 |
| 22-Apr-2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 67,600 | 0 |
| 21-Apr-2025 | 1,495.00 | 1,505.00 | 1,450.00 | 1,475.00 | 56,600 | 0 |
| 17-Apr-2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 15,400 | 0 |
| 16-Apr-2025 | 1,415.00 | 1,500.00 | 1,400.00 | 1,500.00 | 60,700 | 0 |
| 15-Apr-2025 | 1,440.00 | 1,495.00 | 1,440.00 | 1,480.00 | 66,800 | 0 |
| 14-Apr-2025 | 1,425.00 | 1,470.00 | 1,410.00 | 1,430.00 | 97,400 | 0 |
| 11-Apr-2025 | 1,430.00 | 1,435.00 | 1,400.00 | 1,425.00 | 16,000 | 0 |
| 10-Apr-2025 | 1,385.00 | 1,430.00 | 1,385.00 | 1,430.00 | 15,400 | 0 |
| 09-Apr-2025 | 1,365.00 | 1,405.00 | 1,355.00 | 1,385.00 | 90,200 | 0 |
| 08-Apr-2025 | 1,435.00 | 1,440.00 | 1,350.00 | 1,365.00 | 162,100 | 0 |
| 27-Mar-2025 | 1,465.00 | 1,485.00 | 1,455.00 | 1,460.00 | 34,600 | 0 |
| 26-Mar-2025 | 1,435.00 | 1,490.00 | 1,410.00 | 1,445.00 | 141,300 | 0 |
| 25-Mar-2025 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 33,900 | 0 |
| 24-Mar-2025 | 1,505.00 | 1,505.00 | 1,430.00 | 1,445.00 | 55,900 | 0 |
| 21-Mar-2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,470.00 | 49,500 | 0 |
| 20-Mar-2025 | 1,480.00 | 1,525.00 | 1,480.00 | 1,495.00 | 3,400 | 0 |
| 19-Mar-2025 | 1,475.00 | 1,480.00 | 1,440.00 | 1,475.00 | 25,700 | 0 |
| 18-Mar-2025 | 1,485.00 | 1,500.00 | 1,445.00 | 1,475.00 | 105,800 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,510.00 | 1,485.00 | 1,490.00 | 26,200 | 0 |
| 14-Mar-2025 | 1,495.00 | 1,505.00 | 1,485.00 | 1,500.00 | 7,200 | 0 |
| 13-Mar-2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,490.00 | 53,700 | 0 |
| 12-Mar-2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 26,700 | 0 |
| 11-Mar-2025 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 7,100 | 0 |
| 10-Mar-2025 | 1,525.00 | 1,535.00 | 1,510.00 | 1,515.00 | 9,500 | 0 |
| 07-Mar-2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 59,700 | 0 |
| 06-Mar-2025 | 1,505.00 | 1,505.00 | 1,490.00 | 1,495.00 | 16,200 | 0 |
| 05-Mar-2025 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 32,300 | 0 |
| 04-Mar-2025 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 24,100 | 0 |
| 03-Mar-2025 | 1,465.00 | 1,525.00 | 1,445.00 | 1,490.00 | 112,000 | 0 |
| 28-Feb-2025 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 209,200 | 0 |
| 27-Feb-2025 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 60,900 | 0 |
| 26-Feb-2025 | 1,535.00 | 1,540.00 | 1,510.00 | 1,530.00 | 48,500 | 0 |
| 25-Feb-2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 49,600 | 0 |
| 24-Feb-2025 | 1,545.00 | 1,565.00 | 1,520.00 | 1,550.00 | 66,400 | 0 |
| 21-Feb-2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,550.00 | 325,900 | 0 |
| 20-Feb-2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 178,100 | 0 |
| 19-Feb-2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 11,600 | 0 |
| 18-Feb-2025 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 115,800 | 0 |
| 17-Feb-2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 9,500 | 0 |
| 14-Feb-2025 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 30,700 | 0 |
| 13-Feb-2025 | 1,595.00 | 1,605.00 | 1,590.00 | 1,595.00 | 6,000 | 0 |
| 12-Feb-2025 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 22,600 | 0 |
| 11-Feb-2025 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 64,800 | 0 |
| 10-Feb-2025 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 41,800 | 0 |
| 07-Feb-2025 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 14,200 | 0 |