| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 4,210.00 | 4,250.00 | 4,020.00 | 4,110.00 | 85,882,200 | 0 |
| 18-Jul-2025 | 4,240.00 | 4,330.00 | 4,160.00 | 4,180.00 | 89,604,300 | 0 |
| 17-Jul-2025 | 4,170.00 | 4,280.00 | 4,130.00 | 4,180.00 | 100,951,900 | 0 |
| 16-Jul-2025 | 4,020.00 | 4,230.00 | 3,800.00 | 4,160.00 | 180,702,600 | 0 |
| 15-Jul-2025 | 3,970.00 | 4,450.00 | 3,700.00 | 3,990.00 | 331,523,900 | 0 |
| 14-Jul-2025 | 3,600.00 | 3,980.00 | 3,450.00 | 3,980.00 | 390,457,300 | 0 |
| 11-Jul-2025 | 3,170.00 | 3,230.00 | 3,150.00 | 3,190.00 | 85,345,900 | 0 |
| 10-Jul-2025 | 2,830.00 | 3,150.00 | 2,800.00 | 3,140.00 | 147,910,400 | 0 |
| 09-Jul-2025 | 2,850.00 | 2,900.00 | 2,800.00 | 2,830.00 | 33,144,300 | 0 |
| 08-Jul-2025 | 2,720.00 | 2,880.00 | 2,710.00 | 2,830.00 | 49,758,100 | 0 |
| 07-Jul-2025 | 2,610.00 | 2,740.00 | 2,600.00 | 2,720.00 | 32,421,400 | 0 |
| 04-Jul-2025 | 2,590.00 | 2,640.00 | 2,580.00 | 2,600.00 | 11,773,400 | 0 |
| 03-Jul-2025 | 2,650.00 | 2,670.00 | 2,580.00 | 2,580.00 | 11,805,300 | 0 |
| 02-Jul-2025 | 2,740.00 | 2,780.00 | 2,610.00 | 2,620.00 | 23,255,200 | 0 |
| 01-Jul-2025 | 2,760.00 | 2,850.00 | 2,720.00 | 2,730.00 | 41,434,600 | 0 |
| 30-Jun-2025 | 2,580.00 | 2,810.00 | 2,570.00 | 2,790.00 | 52,029,300 | 0 |
| 26-Jun-2025 | 2,540.00 | 2,620.00 | 2,520.00 | 2,550.00 | 31,055,200 | 0 |
| 25-Jun-2025 | 2,690.00 | 2,720.00 | 2,530.00 | 2,540.00 | 46,757,600 | 0 |
| 24-Jun-2025 | 2,700.00 | 2,770.00 | 2,660.00 | 2,660.00 | 44,309,200 | 0 |
| 23-Jun-2025 | 2,620.00 | 2,680.00 | 2,510.00 | 2,610.00 | 51,869,400 | 0 |
| 20-Jun-2025 | 2,790.00 | 2,830.00 | 2,710.00 | 2,710.00 | 35,167,000 | 0 |
| 19-Jun-2025 | 2,970.00 | 2,990.00 | 2,710.00 | 2,790.00 | 78,966,300 | 0 |
| 18-Jun-2025 | 3,020.00 | 3,040.00 | 2,920.00 | 2,960.00 | 38,418,200 | 0 |
| 17-Jun-2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,010.00 | 26,630,400 | 0 |
| 16-Jun-2025 | 3,110.00 | 3,130.00 | 3,030.00 | 3,040.00 | 35,691,700 | 0 |
| 13-Jun-2025 | 3,140.00 | 3,170.00 | 3,070.00 | 3,090.00 | 35,960,300 | 0 |
| 12-Jun-2025 | 3,130.00 | 3,230.00 | 3,120.00 | 3,140.00 | 31,080,700 | 0 |
| 11-Jun-2025 | 3,260.00 | 3,380.00 | 3,140.00 | 3,160.00 | 125,096,500 | 0 |
| 10-Jun-2025 | 2,940.00 | 3,200.00 | 2,940.00 | 3,200.00 | 102,406,600 | 0 |
| 05-Jun-2025 | 2,900.00 | 3,030.00 | 2,900.00 | 2,930.00 | 43,334,300 | 0 |
| 04-Jun-2025 | 3,030.00 | 3,040.00 | 2,900.00 | 2,900.00 | 40,726,800 | 0 |
| 03-Jun-2025 | 3,070.00 | 3,070.00 | 2,980.00 | 3,010.00 | 23,131,600 | 0 |
| 02-Jun-2025 | 3,140.00 | 3,170.00 | 3,040.00 | 3,050.00 | 37,417,300 | 0 |
| 28-May-2025 | 3,030.00 | 3,160.00 | 2,930.00 | 3,100.00 | 78,468,800 | 0 |
| 27-May-2025 | 3,100.00 | 3,120.00 | 3,000.00 | 3,030.00 | 32,531,100 | 0 |
| 26-May-2025 | 3,130.00 | 3,170.00 | 3,060.00 | 3,080.00 | 33,312,400 | 0 |
| 23-May-2025 | 3,100.00 | 3,170.00 | 3,060.00 | 3,120.00 | 27,108,300 | 0 |
| 22-May-2025 | 3,140.00 | 3,180.00 | 3,080.00 | 3,090.00 | 25,215,500 | 0 |
| 21-May-2025 | 3,170.00 | 3,210.00 | 3,090.00 | 3,120.00 | 36,184,500 | 0 |
| 20-May-2025 | 3,240.00 | 3,290.00 | 3,170.00 | 3,170.00 | 84,588,600 | 0 |
| 19-May-2025 | 3,220.00 | 3,240.00 | 3,150.00 | 3,150.00 | 27,266,400 | 0 |
| 16-May-2025 | 3,160.00 | 3,270.00 | 3,070.00 | 3,200.00 | 71,399,600 | 0 |
| 15-May-2025 | 3,150.00 | 3,250.00 | 3,120.00 | 3,150.00 | 80,038,400 | 0 |
| 14-May-2025 | 2,990.00 | 3,120.00 | 2,940.00 | 3,120.00 | 93,096,100 | 0 |
| 09-May-2025 | 2,930.00 | 2,970.00 | 2,860.00 | 2,900.00 | 38,081,800 | 0 |
| 08-May-2025 | 3,060.00 | 3,060.00 | 2,870.00 | 2,910.00 | 78,796,400 | 0 |
| 07-May-2025 | 2,990.00 | 3,180.00 | 2,990.00 | 3,060.00 | 106,254,500 | 0 |
| 06-May-2025 | 2,900.00 | 2,980.00 | 2,850.00 | 2,950.00 | 73,267,100 | 0 |
| 05-May-2025 | 2,900.00 | 2,990.00 | 2,860.00 | 2,880.00 | 50,147,800 | 0 |
| 02-May-2025 | 2,860.00 | 2,920.00 | 2,850.00 | 2,850.00 | 40,748,800 | 0 |
| 30-Apr-2025 | 2,780.00 | 2,940.00 | 2,780.00 | 2,850.00 | 79,701,200 | 0 |
| 29-Apr-2025 | 2,940.00 | 2,960.00 | 2,750.00 | 2,760.00 | 99,880,600 | 0 |
| 28-Apr-2025 | 2,510.00 | 2,970.00 | 2,480.00 | 2,900.00 | 252,943,000 | 0 |
| 25-Apr-2025 | 2,460.00 | 2,480.00 | 2,440.00 | 2,450.00 | 20,473,700 | 0 |
| 24-Apr-2025 | 2,530.00 | 2,570.00 | 2,420.00 | 2,440.00 | 49,867,900 | 0 |
| 23-Apr-2025 | 2,450.00 | 2,580.00 | 2,420.00 | 2,500.00 | 78,421,500 | 0 |
| 22-Apr-2025 | 2,320.00 | 2,410.00 | 2,240.00 | 2,370.00 | 45,557,400 | 0 |
| 21-Apr-2025 | 2,340.00 | 2,430.00 | 2,280.00 | 2,310.00 | 36,795,900 | 0 |
| 17-Apr-2025 | 2,340.00 | 2,390.00 | 2,300.00 | 2,300.00 | 24,223,500 | 0 |
| 16-Apr-2025 | 2,440.00 | 2,490.00 | 2,300.00 | 2,310.00 | 50,652,500 | 0 |
| 15-Apr-2025 | 2,350.00 | 2,530.00 | 2,350.00 | 2,420.00 | 77,178,100 | 0 |
| 14-Apr-2025 | 2,100.00 | 2,430.00 | 2,080.00 | 2,340.00 | 96,662,200 | 0 |
| 11-Apr-2025 | 2,170.00 | 2,380.00 | 2,090.00 | 2,250.00 | 114,656,400 | 0 |
| 10-Apr-2025 | 2,150.00 | 2,280.00 | 2,060.00 | 2,170.00 | 156,867,900 | 0 |
| 09-Apr-2025 | 2,030.00 | 2,130.00 | 1,850.00 | 1,875.00 | 97,911,400 | 0 |
| 08-Apr-2025 | 2,080.00 | 2,250.00 | 2,080.00 | 2,080.00 | 111,343,500 | 0 |
| 27-Mar-2025 | 2,430.00 | 2,560.00 | 2,380.00 | 2,440.00 | 49,832,500 | 0 |
| 26-Mar-2025 | 2,360.00 | 2,490.00 | 2,350.00 | 2,430.00 | 43,721,800 | 0 |
| 25-Mar-2025 | 2,480.00 | 2,530.00 | 2,340.00 | 2,340.00 | 48,045,000 | 0 |
| 24-Mar-2025 | 2,670.00 | 2,670.00 | 2,240.00 | 2,450.00 | 121,077,400 | 0 |
| 21-Mar-2025 | 2,740.00 | 2,820.00 | 2,550.00 | 2,690.00 | 130,703,800 | 0 |
| 20-Mar-2025 | 2,650.00 | 2,860.00 | 2,630.00 | 2,700.00 | 141,774,000 | 0 |
| 19-Mar-2025 | 2,440.00 | 2,700.00 | 2,250.00 | 2,620.00 | 186,693,200 | 0 |
| 18-Mar-2025 | 2,800.00 | 2,810.00 | 2,050.00 | 2,410.00 | 258,089,600 | 0 |
| 17-Mar-2025 | 2,950.00 | 2,980.00 | 2,610.00 | 2,730.00 | 114,594,800 | 0 |
| 14-Mar-2025 | 3,020.00 | 3,020.00 | 2,860.00 | 2,900.00 | 217,428,700 | 0 |
| 13-Mar-2025 | 3,120.00 | 3,170.00 | 3,010.00 | 3,010.00 | 32,893,300 | 0 |
| 12-Mar-2025 | 3,190.00 | 3,240.00 | 3,060.00 | 3,080.00 | 52,345,100 | 0 |
| 11-Mar-2025 | 3,050.00 | 3,220.00 | 3,010.00 | 3,190.00 | 72,565,900 | 0 |
| 10-Mar-2025 | 3,370.00 | 3,410.00 | 3,150.00 | 3,180.00 | 63,540,800 | 0 |
| 07-Mar-2025 | 3,380.00 | 3,550.00 | 3,300.00 | 3,360.00 | 145,989,500 | 0 |
| 06-Mar-2025 | 3,110.00 | 3,380.00 | 3,090.00 | 3,380.00 | 103,040,400 | 0 |
| 05-Mar-2025 | 2,990.00 | 3,120.00 | 2,970.00 | 3,000.00 | 89,755,500 | 0 |
| 04-Mar-2025 | 3,300.00 | 3,350.00 | 2,730.00 | 2,980.00 | 164,909,500 | 0 |
| 03-Mar-2025 | 3,240.00 | 3,420.00 | 3,210.00 | 3,360.00 | 65,278,100 | 0 |
| 28-Feb-2025 | 3,380.00 | 3,530.00 | 3,050.00 | 3,150.00 | 91,351,100 | 0 |
| 27-Feb-2025 | 3,350.00 | 3,540.00 | 3,220.00 | 3,430.00 | 87,314,900 | 0 |
| 26-Feb-2025 | 3,290.00 | 3,430.00 | 3,200.00 | 3,320.00 | 63,984,100 | 0 |
| 25-Feb-2025 | 3,400.00 | 3,440.00 | 3,030.00 | 3,250.00 | 81,084,800 | 0 |
| 24-Feb-2025 | 3,640.00 | 3,640.00 | 3,360.00 | 3,400.00 | 88,744,200 | 0 |
| 21-Feb-2025 | 3,710.00 | 3,770.00 | 3,640.00 | 3,640.00 | 32,219,000 | 0 |
| 20-Feb-2025 | 3,830.00 | 3,860.00 | 3,680.00 | 3,700.00 | 51,367,000 | 0 |
| 19-Feb-2025 | 3,850.00 | 3,890.00 | 3,770.00 | 3,820.00 | 47,897,500 | 0 |
| 18-Feb-2025 | 3,790.00 | 3,940.00 | 3,720.00 | 3,820.00 | 88,420,600 | 0 |
| 17-Feb-2025 | 3,520.00 | 3,810.00 | 3,480.00 | 3,750.00 | 118,318,300 | 0 |
| 14-Feb-2025 | 3,450.00 | 3,560.00 | 3,410.00 | 3,470.00 | 66,233,600 | 0 |
| 13-Feb-2025 | 3,480.00 | 3,500.00 | 3,350.00 | 3,420.00 | 58,553,100 | 0 |
| 12-Feb-2025 | 3,270.00 | 3,480.00 | 3,220.00 | 3,400.00 | 91,461,500 | 0 |
| 11-Feb-2025 | 3,590.00 | 3,680.00 | 3,160.00 | 3,220.00 | 193,300,800 | 0 |
| 10-Feb-2025 | 3,100.00 | 3,490.00 | 2,880.00 | 3,490.00 | 266,838,100 | 0 |