| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jul-2025 | 2,650.00 | 2,660.00 | 2,460.00 | 2,500.00 | 42,438,900 | 0 |
| 21-Jul-2025 | 2,560.00 | 2,630.00 | 2,520.00 | 2,600.00 | 39,770,700 | 0 |
| 18-Jul-2025 | 2,610.00 | 2,620.00 | 2,560.00 | 2,560.00 | 23,319,900 | 0 |
| 17-Jul-2025 | 2,620.00 | 2,670.00 | 2,590.00 | 2,590.00 | 21,469,100 | 0 |
| 16-Jul-2025 | 2,670.00 | 2,680.00 | 2,600.00 | 2,600.00 | 24,101,000 | 0 |
| 15-Jul-2025 | 2,680.00 | 2,740.00 | 2,600.00 | 2,640.00 | 64,314,400 | 0 |
| 14-Jul-2025 | 2,600.00 | 2,740.00 | 2,550.00 | 2,680.00 | 114,938,700 | 0 |
| 11-Jul-2025 | 2,520.00 | 2,640.00 | 2,500.00 | 2,570.00 | 55,278,300 | 0 |
| 10-Jul-2025 | 2,500.00 | 2,540.00 | 2,480.00 | 2,500.00 | 16,857,700 | 0 |
| 09-Jul-2025 | 2,500.00 | 2,570.00 | 2,480.00 | 2,490.00 | 21,183,600 | 0 |
| 08-Jul-2025 | 2,550.00 | 2,590.00 | 2,460.00 | 2,480.00 | 31,976,600 | 0 |
| 07-Jul-2025 | 2,310.00 | 2,530.00 | 2,280.00 | 2,530.00 | 37,147,500 | 0 |
| 04-Jul-2025 | 2,310.00 | 2,360.00 | 2,250.00 | 2,290.00 | 10,421,900 | 0 |
| 03-Jul-2025 | 2,300.00 | 2,340.00 | 2,290.00 | 2,300.00 | 9,273,400 | 0 |
| 02-Jul-2025 | 2,350.00 | 2,360.00 | 2,260.00 | 2,270.00 | 10,353,700 | 0 |
| 01-Jul-2025 | 2,410.00 | 2,460.00 | 2,290.00 | 2,320.00 | 22,402,000 | 0 |
| 30-Jun-2025 | 2,370.00 | 2,440.00 | 2,350.00 | 2,410.00 | 17,786,500 | 0 |
| 26-Jun-2025 | 2,300.00 | 2,410.00 | 2,250.00 | 2,370.00 | 26,751,200 | 0 |
| 25-Jun-2025 | 2,510.00 | 2,530.00 | 2,270.00 | 2,280.00 | 44,892,800 | 0 |
| 24-Jun-2025 | 2,550.00 | 2,580.00 | 2,480.00 | 2,500.00 | 20,188,400 | 0 |
| 23-Jun-2025 | 2,450.00 | 2,590.00 | 2,300.00 | 2,490.00 | 47,106,100 | 0 |
| 20-Jun-2025 | 2,560.00 | 2,570.00 | 2,460.00 | 2,480.00 | 27,196,100 | 0 |
| 19-Jun-2025 | 2,760.00 | 2,760.00 | 2,510.00 | 2,560.00 | 67,850,500 | 0 |
| 18-Jun-2025 | 2,800.00 | 2,820.00 | 2,730.00 | 2,750.00 | 22,257,400 | 0 |
| 17-Jun-2025 | 2,840.00 | 2,860.00 | 2,720.00 | 2,750.00 | 37,121,200 | 0 |
| 16-Jun-2025 | 2,860.00 | 2,950.00 | 2,790.00 | 2,840.00 | 90,751,600 | 0 |
| 13-Jun-2025 | 2,870.00 | 2,910.00 | 2,810.00 | 2,820.00 | 83,189,900 | 0 |
| 12-Jun-2025 | 2,660.00 | 2,900.00 | 2,630.00 | 2,800.00 | 118,025,200 | 0 |
| 11-Jun-2025 | 2,750.00 | 2,780.00 | 2,660.00 | 2,660.00 | 41,384,300 | 0 |
| 10-Jun-2025 | 2,700.00 | 2,850.00 | 2,690.00 | 2,740.00 | 81,741,500 | 0 |
| 05-Jun-2025 | 2,590.00 | 2,770.00 | 2,550.00 | 2,680.00 | 83,069,100 | 0 |
| 04-Jun-2025 | 2,680.00 | 2,750.00 | 2,550.00 | 2,570.00 | 64,242,600 | 0 |
| 03-Jun-2025 | 2,480.00 | 2,680.00 | 2,430.00 | 2,680.00 | 66,529,700 | 0 |
| 02-Jun-2025 | 2,580.00 | 2,590.00 | 2,440.00 | 2,450.00 | 25,312,600 | 0 |
| 28-May-2025 | 2,640.00 | 2,650.00 | 2,450.00 | 2,560.00 | 67,650,600 | 0 |
| 27-May-2025 | 2,750.00 | 2,760.00 | 2,610.00 | 2,610.00 | 53,281,200 | 0 |
| 26-May-2025 | 2,640.00 | 2,800.00 | 2,610.00 | 2,750.00 | 106,321,800 | 0 |
| 23-May-2025 | 2,430.00 | 2,620.00 | 2,400.00 | 2,600.00 | 62,714,700 | 0 |
| 22-May-2025 | 2,200.00 | 2,380.00 | 2,190.00 | 2,310.00 | 139,534,600 | 0 |
| 21-May-2025 | 2,150.00 | 2,210.00 | 2,090.00 | 2,170.00 | 32,878,100 | 0 |
| 20-May-2025 | 2,190.00 | 2,220.00 | 2,120.00 | 2,130.00 | 28,819,300 | 0 |
| 19-May-2025 | 2,190.00 | 2,240.00 | 2,140.00 | 2,170.00 | 42,728,700 | 0 |
| 16-May-2025 | 2,180.00 | 2,190.00 | 2,120.00 | 2,150.00 | 15,595,000 | 0 |
| 15-May-2025 | 2,210.00 | 2,240.00 | 2,140.00 | 2,160.00 | 46,477,800 | 0 |
| 14-May-2025 | 2,110.00 | 2,210.00 | 2,070.00 | 2,190.00 | 48,151,000 | 0 |
| 09-May-2025 | 2,150.00 | 2,190.00 | 2,110.00 | 2,110.00 | 19,202,100 | 0 |
| 08-May-2025 | 2,270.00 | 2,280.00 | 2,120.00 | 2,150.00 | 32,554,000 | 0 |
| 07-May-2025 | 2,250.00 | 2,290.00 | 2,210.00 | 2,260.00 | 45,514,000 | 0 |
| 06-May-2025 | 2,160.00 | 2,230.00 | 2,150.00 | 2,220.00 | 26,080,000 | 0 |
| 05-May-2025 | 2,120.00 | 2,200.00 | 2,070.00 | 2,150.00 | 25,254,900 | 0 |
| 02-May-2025 | 2,200.00 | 2,240.00 | 2,100.00 | 2,110.00 | 33,641,600 | 0 |
| 30-Apr-2025 | 2,240.00 | 2,290.00 | 2,150.00 | 2,170.00 | 64,894,500 | 0 |
| 29-Apr-2025 | 2,330.00 | 2,340.00 | 2,170.00 | 2,200.00 | 65,439,200 | 0 |
| 28-Apr-2025 | 2,130.00 | 2,360.00 | 2,010.00 | 2,330.00 | 125,469,900 | 0 |
| 25-Apr-2025 | 1,905.00 | 2,100.00 | 1,890.00 | 2,100.00 | 40,431,500 | 0 |
| 24-Apr-2025 | 1,920.00 | 1,950.00 | 1,860.00 | 1,875.00 | 12,809,000 | 0 |
| 23-Apr-2025 | 1,920.00 | 1,965.00 | 1,900.00 | 1,915.00 | 20,584,200 | 0 |
| 22-Apr-2025 | 1,800.00 | 1,930.00 | 1,785.00 | 1,870.00 | 19,708,500 | 0 |
| 21-Apr-2025 | 1,845.00 | 1,890.00 | 1,775.00 | 1,800.00 | 10,612,600 | 0 |
| 17-Apr-2025 | 1,875.00 | 1,915.00 | 1,815.00 | 1,835.00 | 8,982,700 | 0 |
| 16-Apr-2025 | 1,920.00 | 1,965.00 | 1,860.00 | 1,875.00 | 15,531,700 | 0 |
| 15-Apr-2025 | 1,920.00 | 2,010.00 | 1,880.00 | 1,905.00 | 40,954,500 | 0 |
| 14-Apr-2025 | 1,755.00 | 1,980.00 | 1,755.00 | 1,915.00 | 38,644,700 | 0 |
| 11-Apr-2025 | 1,685.00 | 1,820.00 | 1,600.00 | 1,750.00 | 26,960,400 | 0 |
| 10-Apr-2025 | 1,650.00 | 1,750.00 | 1,565.00 | 1,695.00 | 39,518,700 | 0 |
| 09-Apr-2025 | 1,525.00 | 1,590.00 | 1,455.00 | 1,480.00 | 34,550,500 | 0 |
| 08-Apr-2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 7,372,800 | 0 |
| 27-Mar-2025 | 1,960.00 | 2,000.00 | 1,920.00 | 1,970.00 | 15,858,100 | 0 |
| 26-Mar-2025 | 1,830.00 | 2,030.00 | 1,815.00 | 1,960.00 | 24,082,700 | 0 |
| 25-Mar-2025 | 1,815.00 | 1,855.00 | 1,750.00 | 1,805.00 | 15,453,200 | 0 |
| 24-Mar-2025 | 1,970.00 | 1,970.00 | 1,795.00 | 1,795.00 | 21,096,800 | 0 |
| 21-Mar-2025 | 2,180.00 | 2,180.00 | 1,960.00 | 1,970.00 | 21,726,500 | 0 |
| 20-Mar-2025 | 2,200.00 | 2,240.00 | 2,110.00 | 2,170.00 | 28,823,200 | 0 |
| 19-Mar-2025 | 2,000.00 | 2,170.00 | 2,000.00 | 2,170.00 | 21,821,900 | 0 |
| 18-Mar-2025 | 2,210.00 | 2,230.00 | 1,660.00 | 2,000.00 | 28,615,400 | 0 |
| 17-Mar-2025 | 2,200.00 | 2,270.00 | 2,080.00 | 2,180.00 | 9,683,400 | 0 |
| 14-Mar-2025 | 2,290.00 | 2,300.00 | 2,140.00 | 2,180.00 | 11,037,000 | 0 |
| 13-Mar-2025 | 2,260.00 | 2,330.00 | 2,220.00 | 2,260.00 | 11,173,000 | 0 |
| 12-Mar-2025 | 2,490.00 | 2,530.00 | 2,180.00 | 2,260.00 | 46,550,700 | 0 |
| 11-Mar-2025 | 2,480.00 | 2,560.00 | 2,390.00 | 2,470.00 | 21,060,600 | 0 |
| 10-Mar-2025 | 2,640.00 | 2,640.00 | 2,500.00 | 2,510.00 | 22,836,600 | 0 |
| 07-Mar-2025 | 2,700.00 | 2,750.00 | 2,610.00 | 2,640.00 | 28,703,100 | 0 |
| 06-Mar-2025 | 2,700.00 | 2,830.00 | 2,640.00 | 2,700.00 | 43,012,800 | 0 |
| 05-Mar-2025 | 2,530.00 | 2,670.00 | 2,520.00 | 2,620.00 | 44,039,900 | 0 |
| 04-Mar-2025 | 3,100.00 | 3,100.00 | 2,350.00 | 2,500.00 | 134,953,000 | 0 |
| 03-Mar-2025 | 3,010.00 | 3,240.00 | 3,010.00 | 3,120.00 | 44,650,100 | 0 |
| 28-Feb-2025 | 3,150.00 | 3,280.00 | 2,880.00 | 2,940.00 | 39,056,900 | 0 |
| 27-Feb-2025 | 3,320.00 | 3,350.00 | 3,160.00 | 3,200.00 | 34,453,200 | 0 |
| 26-Feb-2025 | 3,370.00 | 3,440.00 | 3,210.00 | 3,310.00 | 34,554,100 | 0 |
| 25-Feb-2025 | 3,550.00 | 3,620.00 | 3,250.00 | 3,360.00 | 37,598,000 | 0 |
| 24-Feb-2025 | 3,810.00 | 3,820.00 | 3,510.00 | 3,520.00 | 44,047,300 | 0 |
| 21-Feb-2025 | 3,940.00 | 3,950.00 | 3,810.00 | 3,840.00 | 21,392,300 | 0 |
| 20-Feb-2025 | 3,940.00 | 4,010.00 | 3,870.00 | 3,950.00 | 19,789,900 | 0 |
| 19-Feb-2025 | 3,940.00 | 4,090.00 | 3,850.00 | 3,950.00 | 38,115,800 | 0 |
| 18-Feb-2025 | 3,810.00 | 3,940.00 | 3,770.00 | 3,890.00 | 39,780,800 | 0 |
| 17-Feb-2025 | 3,590.00 | 3,980.00 | 3,570.00 | 3,790.00 | 77,865,200 | 0 |
| 14-Feb-2025 | 3,380.00 | 3,570.00 | 3,320.00 | 3,550.00 | 34,660,000 | 0 |
| 13-Feb-2025 | 3,510.00 | 3,520.00 | 3,360.00 | 3,370.00 | 21,153,200 | 0 |
| 12-Feb-2025 | 3,330.00 | 3,520.00 | 3,330.00 | 3,480.00 | 38,286,500 | 0 |
| 11-Feb-2025 | 3,520.00 | 3,580.00 | 3,270.00 | 3,330.00 | 51,755,200 | 0 |