| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 22,003,700 | 0 |
| 18-Jul-2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 7,179,000 | 0 |
| 17-Jul-2025 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 3,454,800 | 0 |
| 16-Jul-2025 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 4,651,700 | 0 |
| 15-Jul-2025 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 4,762,200 | 0 |
| 14-Jul-2025 | 1,150.00 | 1,150.00 | 1,120.00 | 1,125.00 | 10,875,700 | 0 |
| 11-Jul-2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 7,262,500 | 0 |
| 10-Jul-2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,155.00 | 10,165,300 | 0 |
| 09-Jul-2025 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 9,051,700 | 0 |
| 08-Jul-2025 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 15,209,400 | 0 |
| 07-Jul-2025 | 1,150.00 | 1,165.00 | 1,135.00 | 1,155.00 | 25,561,900 | 0 |
| 04-Jul-2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,145.00 | 13,182,500 | 0 |
| 03-Jul-2025 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 11,890,900 | 0 |
| 02-Jul-2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 16,725,500 | 0 |
| 01-Jul-2025 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 7,765,700 | 0 |
| 30-Jun-2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 24,358,800 | 0 |
| 26-Jun-2025 | 1,200.00 | 1,225.00 | 1,130.00 | 1,145.00 | 54,571,300 | 0 |
| 25-Jun-2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 9,559,600 | 0 |
| 24-Jun-2025 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 18,983,700 | 0 |
| 23-Jun-2025 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 16,487,800 | 0 |
| 20-Jun-2025 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 30,773,600 | 0 |
| 19-Jun-2025 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 25,169,600 | 0 |
| 18-Jun-2025 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 23,529,300 | 0 |
| 17-Jun-2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,210.00 | 27,279,500 | 0 |
| 16-Jun-2025 | 1,180.00 | 1,220.00 | 1,155.00 | 1,190.00 | 40,248,100 | 0 |
| 13-Jun-2025 | 1,130.00 | 1,190.00 | 1,120.00 | 1,180.00 | 51,876,000 | 0 |
| 12-Jun-2025 | 1,125.00 | 1,155.00 | 1,115.00 | 1,125.00 | 46,587,000 | 0 |
| 11-Jun-2025 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 33,864,800 | 0 |
| 10-Jun-2025 | 1,120.00 | 1,145.00 | 1,115.00 | 1,140.00 | 36,596,200 | 0 |
| 05-Jun-2025 | 1,165.00 | 1,180.00 | 1,135.00 | 1,140.00 | 22,622,000 | 0 |
| 04-Jun-2025 | 1,095.00 | 1,170.00 | 1,095.00 | 1,150.00 | 43,104,200 | 0 |
| 03-Jun-2025 | 1,170.00 | 1,175.00 | 1,090.00 | 1,090.00 | 184,712,300 | 0 |
| 02-Jun-2025 | 1,200.00 | 1,205.00 | 1,175.00 | 1,180.00 | 21,009,400 | 0 |
| 28-May-2025 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 17,671,500 | 0 |
| 27-May-2025 | 1,190.00 | 1,215.00 | 1,185.00 | 1,200.00 | 33,038,100 | 0 |
| 26-May-2025 | 1,260.00 | 1,265.00 | 1,175.00 | 1,180.00 | 75,482,400 | 0 |
| 23-May-2025 | 1,255.00 | 1,275.00 | 1,235.00 | 1,250.00 | 30,755,900 | 0 |
| 22-May-2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 15,008,600 | 0 |
| 21-May-2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 20,471,000 | 0 |
| 20-May-2025 | 1,195.00 | 1,210.00 | 1,170.00 | 1,170.00 | 48,988,200 | 0 |
| 19-May-2025 | 1,200.00 | 1,235.00 | 1,175.00 | 1,195.00 | 69,372,700 | 0 |
| 16-May-2025 | 1,190.00 | 1,220.00 | 1,145.00 | 1,185.00 | 68,574,100 | 0 |
| 15-May-2025 | 1,195.00 | 1,220.00 | 1,170.00 | 1,180.00 | 73,592,600 | 0 |
| 14-May-2025 | 1,315.00 | 1,320.00 | 1,175.00 | 1,185.00 | 145,451,500 | 0 |
| 09-May-2025 | 1,500.00 | 1,500.00 | 1,270.00 | 1,310.00 | 54,862,800 | 0 |
| 08-May-2025 | 1,540.00 | 1,580.00 | 1,485.00 | 1,490.00 | 13,212,900 | 0 |
| 07-May-2025 | 1,555.00 | 1,580.00 | 1,535.00 | 1,545.00 | 8,477,300 | 0 |
| 06-May-2025 | 1,565.00 | 1,595.00 | 1,550.00 | 1,555.00 | 4,549,100 | 0 |
| 05-May-2025 | 1,570.00 | 1,610.00 | 1,550.00 | 1,550.00 | 5,649,900 | 0 |
| 02-May-2025 | 1,615.00 | 1,635.00 | 1,575.00 | 1,575.00 | 6,400,800 | 0 |
| 30-Apr-2025 | 1,590.00 | 1,620.00 | 1,555.00 | 1,610.00 | 6,416,800 | 0 |
| 29-Apr-2025 | 1,650.00 | 1,650.00 | 1,540.00 | 1,580.00 | 10,251,900 | 0 |
| 28-Apr-2025 | 1,620.00 | 1,665.00 | 1,620.00 | 1,650.00 | 2,847,700 | 0 |
| 25-Apr-2025 | 1,655.00 | 1,675.00 | 1,600.00 | 1,615.00 | 4,417,600 | 0 |
| 24-Apr-2025 | 1,690.00 | 1,700.00 | 1,640.00 | 1,645.00 | 3,040,800 | 0 |
| 23-Apr-2025 | 1,710.00 | 1,720.00 | 1,675.00 | 1,685.00 | 4,693,000 | 0 |
| 22-Apr-2025 | 1,635.00 | 1,710.00 | 1,610.00 | 1,700.00 | 11,814,400 | 0 |
| 21-Apr-2025 | 1,720.00 | 1,780.00 | 1,620.00 | 1,620.00 | 52,458,100 | 0 |
| 17-Apr-2025 | 1,575.00 | 1,715.00 | 1,550.00 | 1,705.00 | 24,327,700 | 0 |
| 16-Apr-2025 | 1,605.00 | 1,620.00 | 1,570.00 | 1,575.00 | 6,862,200 | 0 |
| 15-Apr-2025 | 1,645.00 | 1,650.00 | 1,580.00 | 1,610.00 | 6,743,100 | 0 |
| 14-Apr-2025 | 1,550.00 | 1,670.00 | 1,540.00 | 1,600.00 | 11,120,200 | 0 |
| 11-Apr-2025 | 1,475.00 | 1,575.00 | 1,460.00 | 1,530.00 | 2,999,400 | 0 |
| 10-Apr-2025 | 1,430.00 | 1,500.00 | 1,430.00 | 1,480.00 | 4,691,200 | 0 |
| 09-Apr-2025 | 1,440.00 | 1,495.00 | 1,320.00 | 1,365.00 | 10,956,200 | 0 |
| 08-Apr-2025 | 1,515.00 | 1,570.00 | 1,430.00 | 1,440.00 | 15,254,300 | 0 |
| 27-Mar-2025 | 1,660.00 | 1,735.00 | 1,650.00 | 1,660.00 | 20,089,900 | 0 |
| 26-Mar-2025 | 1,495.00 | 1,630.00 | 1,460.00 | 1,605.00 | 16,906,600 | 0 |
| 25-Mar-2025 | 1,370.00 | 1,500.00 | 1,365.00 | 1,475.00 | 4,463,900 | 0 |
| 24-Mar-2025 | 1,370.00 | 1,380.00 | 1,325.00 | 1,345.00 | 1,399,500 | 0 |
| 21-Mar-2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,894,800 | 0 |
| 20-Mar-2025 | 1,390.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,110,500 | 0 |
| 19-Mar-2025 | 1,355.00 | 1,400.00 | 1,355.00 | 1,380.00 | 777,400 | 0 |
| 18-Mar-2025 | 1,450.00 | 1,450.00 | 1,305.00 | 1,355.00 | 2,874,200 | 0 |
| 17-Mar-2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,450.00 | 1,058,700 | 0 |
| 14-Mar-2025 | 1,495.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,511,500 | 0 |
| 13-Mar-2025 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,206,000 | 0 |
| 12-Mar-2025 | 1,475.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,269,400 | 0 |
| 11-Mar-2025 | 1,525.00 | 1,525.00 | 1,420.00 | 1,470.00 | 4,871,800 | 0 |
| 10-Mar-2025 | 1,415.00 | 1,530.00 | 1,415.00 | 1,530.00 | 2,951,300 | 0 |
| 07-Mar-2025 | 1,380.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,702,300 | 0 |
| 06-Mar-2025 | 1,375.00 | 1,420.00 | 1,370.00 | 1,380.00 | 2,061,300 | 0 |
| 05-Mar-2025 | 1,375.00 | 1,410.00 | 1,355.00 | 1,375.00 | 1,685,800 | 0 |
| 04-Mar-2025 | 1,350.00 | 1,380.00 | 1,315.00 | 1,350.00 | 3,973,100 | 0 |
| 03-Mar-2025 | 1,300.00 | 1,375.00 | 1,285.00 | 1,335.00 | 4,097,800 | 0 |
| 28-Feb-2025 | 1,395.00 | 1,395.00 | 1,275.00 | 1,290.00 | 8,571,600 | 0 |
| 27-Feb-2025 | 1,470.00 | 1,470.00 | 1,385.00 | 1,390.00 | 3,770,800 | 0 |
| 26-Feb-2025 | 1,450.00 | 1,475.00 | 1,440.00 | 1,450.00 | 2,567,300 | 0 |
| 25-Feb-2025 | 1,495.00 | 1,510.00 | 1,410.00 | 1,430.00 | 6,197,700 | 0 |
| 24-Feb-2025 | 1,580.00 | 1,580.00 | 1,485.00 | 1,500.00 | 6,338,700 | 0 |
| 21-Feb-2025 | 1,640.00 | 1,640.00 | 1,555.00 | 1,580.00 | 5,201,000 | 0 |
| 20-Feb-2025 | 1,710.00 | 1,715.00 | 1,625.00 | 1,640.00 | 5,105,600 | 0 |
| 19-Feb-2025 | 1,750.00 | 1,760.00 | 1,710.00 | 1,710.00 | 2,589,900 | 0 |
| 18-Feb-2025 | 1,780.00 | 1,795.00 | 1,745.00 | 1,745.00 | 3,069,200 | 0 |
| 17-Feb-2025 | 1,755.00 | 1,790.00 | 1,745.00 | 1,760.00 | 2,235,600 | 0 |
| 14-Feb-2025 | 1,730.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,351,400 | 0 |
| 13-Feb-2025 | 1,775.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,411,800 | 0 |
| 12-Feb-2025 | 1,750.00 | 1,790.00 | 1,740.00 | 1,775.00 | 1,257,800 | 0 |
| 11-Feb-2025 | 1,750.00 | 1,760.00 | 1,715.00 | 1,740.00 | 2,901,800 | 0 |
| 10-Feb-2025 | 1,815.00 | 1,820.00 | 1,750.00 | 1,750.00 | 2,013,300 | 0 |