| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 825.00 | 850.00 | 795.00 | 835.00 | 187,700 | 0 |
| 18-Jul-2025 | 835.00 | 875.00 | 810.00 | 830.00 | 473,300 | 0 |
| 17-Jul-2025 | 825.00 | 835.00 | 815.00 | 830.00 | 116,000 | 0 |
| 16-Jul-2025 | 875.00 | 880.00 | 825.00 | 825.00 | 353,100 | 0 |
| 15-Jul-2025 | 855.00 | 895.00 | 830.00 | 875.00 | 177,600 | 0 |
| 14-Jul-2025 | 885.00 | 885.00 | 840.00 | 850.00 | 397,200 | 0 |
| 11-Jul-2025 | 885.00 | 920.00 | 865.00 | 885.00 | 119,400 | 0 |
| 10-Jul-2025 | 890.00 | 900.00 | 860.00 | 885.00 | 153,700 | 0 |
| 09-Jul-2025 | 895.00 | 920.00 | 890.00 | 890.00 | 145,500 | 0 |
| 08-Jul-2025 | 915.00 | 940.00 | 875.00 | 895.00 | 263,900 | 0 |
| 07-Jul-2025 | 935.00 | 940.00 | 900.00 | 915.00 | 76,400 | 0 |
| 04-Jul-2025 | 995.00 | 995.00 | 915.00 | 935.00 | 247,600 | 0 |
| 03-Jul-2025 | 975.00 | 995.00 | 900.00 | 995.00 | 545,600 | 0 |
| 02-Jul-2025 | 880.00 | 1,060.00 | 875.00 | 975.00 | 1,630,300 | 0 |
| 01-Jul-2025 | 930.00 | 940.00 | 880.00 | 880.00 | 141,100 | 0 |
| 30-Jun-2025 | 990.00 | 1,010.00 | 910.00 | 910.00 | 588,400 | 0 |
| 26-Jun-2025 | 1,150.00 | 1,155.00 | 960.00 | 985.00 | 1,290,200 | 0 |
| 25-Jun-2025 | 900.00 | 1,075.00 | 900.00 | 1,075.00 | 4,850,200 | 0 |
| 24-Jun-2025 | 705.00 | 860.00 | 675.00 | 860.00 | 1,531,200 | 0 |
| 23-Jun-2025 | 630.00 | 690.00 | 605.00 | 690.00 | 393,600 | 0 |
| 20-Jun-2025 | 750.00 | 810.00 | 670.00 | 700.00 | 508,200 | 0 |
| 19-Jun-2025 | 850.00 | 865.00 | 745.00 | 750.00 | 437,500 | 0 |
| 18-Jun-2025 | 860.00 | 900.00 | 830.00 | 850.00 | 177,700 | 0 |
| 17-Jun-2025 | 900.00 | 900.00 | 840.00 | 860.00 | 150,800 | 0 |
| 16-Jun-2025 | 910.00 | 910.00 | 895.00 | 905.00 | 75,100 | 0 |
| 13-Jun-2025 | 900.00 | 935.00 | 890.00 | 905.00 | 165,400 | 0 |
| 12-Jun-2025 | 905.00 | 960.00 | 905.00 | 915.00 | 402,400 | 0 |
| 11-Jun-2025 | 900.00 | 920.00 | 885.00 | 900.00 | 205,600 | 0 |
| 10-Jun-2025 | 945.00 | 945.00 | 890.00 | 900.00 | 844,000 | 0 |
| 05-Jun-2025 | 995.00 | 1,020.00 | 930.00 | 950.00 | 291,900 | 0 |
| 04-Jun-2025 | 955.00 | 1,040.00 | 955.00 | 995.00 | 317,400 | 0 |
| 03-Jun-2025 | 985.00 | 1,010.00 | 940.00 | 955.00 | 257,800 | 0 |
| 02-Jun-2025 | 1,055.00 | 1,055.00 | 905.00 | 985.00 | 1,684,900 | 0 |
| 28-May-2025 | 1,165.00 | 1,165.00 | 1,045.00 | 1,060.00 | 925,100 | 0 |
| 27-May-2025 | 1,180.00 | 1,190.00 | 1,140.00 | 1,165.00 | 197,500 | 0 |
| 26-May-2025 | 1,325.00 | 1,330.00 | 1,145.00 | 1,175.00 | 1,427,300 | 0 |
| 23-May-2025 | 1,385.00 | 1,390.00 | 1,300.00 | 1,300.00 | 164,900 | 0 |
| 22-May-2025 | 1,405.00 | 1,430.00 | 1,390.00 | 1,400.00 | 74,100 | 0 |
| 21-May-2025 | 1,425.00 | 1,455.00 | 1,300.00 | 1,400.00 | 194,700 | 0 |
| 20-May-2025 | 1,410.00 | 1,470.00 | 1,400.00 | 1,425.00 | 254,000 | 0 |
| 19-May-2025 | 1,420.00 | 1,425.00 | 1,390.00 | 1,410.00 | 146,400 | 0 |
| 16-May-2025 | 1,390.00 | 1,450.00 | 1,390.00 | 1,415.00 | 158,300 | 0 |
| 15-May-2025 | 1,400.00 | 1,415.00 | 1,350.00 | 1,375.00 | 183,700 | 0 |
| 14-May-2025 | 1,415.00 | 1,455.00 | 1,390.00 | 1,400.00 | 142,100 | 0 |
| 09-May-2025 | 1,435.00 | 1,445.00 | 1,385.00 | 1,405.00 | 105,800 | 0 |
| 08-May-2025 | 1,440.00 | 1,490.00 | 1,360.00 | 1,435.00 | 278,800 | 0 |
| 07-May-2025 | 1,490.00 | 1,530.00 | 1,460.00 | 1,465.00 | 185,600 | 0 |
| 06-May-2025 | 1,500.00 | 1,525.00 | 1,440.00 | 1,500.00 | 340,900 | 0 |
| 05-May-2025 | 1,495.00 | 1,615.00 | 1,495.00 | 1,540.00 | 400,100 | 0 |
| 02-May-2025 | 1,380.00 | 1,500.00 | 1,365.00 | 1,490.00 | 445,200 | 0 |
| 30-Apr-2025 | 1,400.00 | 1,450.00 | 1,295.00 | 1,355.00 | 739,300 | 0 |
| 29-Apr-2025 | 1,250.00 | 1,400.00 | 1,235.00 | 1,375.00 | 804,100 | 0 |
| 28-Apr-2025 | 1,230.00 | 1,260.00 | 1,225.00 | 1,250.00 | 271,000 | 0 |
| 25-Apr-2025 | 1,230.00 | 1,270.00 | 1,225.00 | 1,230.00 | 92,200 | 0 |
| 24-Apr-2025 | 1,270.00 | 1,295.00 | 1,175.00 | 1,230.00 | 275,300 | 0 |
| 23-Apr-2025 | 1,250.00 | 1,375.00 | 1,180.00 | 1,260.00 | 718,800 | 0 |
| 22-Apr-2025 | 1,245.00 | 1,255.00 | 1,175.00 | 1,180.00 | 526,300 | 0 |
| 21-Apr-2025 | 1,285.00 | 1,455.00 | 1,245.00 | 1,245.00 | 1,332,800 | 0 |
| 17-Apr-2025 | 1,520.00 | 1,620.00 | 1,385.00 | 1,460.00 | 1,216,800 | 0 |
| 16-Apr-2025 | 1,260.00 | 1,550.00 | 1,250.00 | 1,495.00 | 1,591,100 | 0 |
| 15-Apr-2025 | 1,135.00 | 1,280.00 | 1,120.00 | 1,240.00 | 799,900 | 0 |
| 14-Apr-2025 | 1,205.00 | 1,245.00 | 1,080.00 | 1,115.00 | 1,219,500 | 0 |
| 11-Apr-2025 | 1,210.00 | 1,300.00 | 1,155.00 | 1,225.00 | 144,200 | 0 |
| 10-Apr-2025 | 1,210.00 | 1,305.00 | 1,180.00 | 1,210.00 | 263,400 | 0 |
| 09-Apr-2025 | 1,250.00 | 1,250.00 | 1,105.00 | 1,170.00 | 339,500 | 0 |
| 08-Apr-2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,255.00 | 583,200 | 0 |
| 27-Mar-2025 | 1,465.00 | 1,495.00 | 1,465.00 | 1,475.00 | 254,100 | 0 |
| 26-Mar-2025 | 1,380.00 | 1,495.00 | 1,380.00 | 1,460.00 | 393,200 | 0 |
| 25-Mar-2025 | 1,255.00 | 1,570.00 | 1,205.00 | 1,370.00 | 698,100 | 0 |
| 24-Mar-2025 | 1,510.00 | 1,510.00 | 1,190.00 | 1,300.00 | 629,400 | 0 |
| 21-Mar-2025 | 1,675.00 | 1,675.00 | 1,375.00 | 1,510.00 | 348,300 | 0 |
| 20-Mar-2025 | 1,600.00 | 1,855.00 | 1,600.00 | 1,630.00 | 1,077,900 | 0 |
| 19-Mar-2025 | 1,475.00 | 1,795.00 | 1,305.00 | 1,595.00 | 1,535,000 | 0 |
| 18-Mar-2025 | 1,710.00 | 1,720.00 | 1,285.00 | 1,485.00 | 2,503,600 | 0 |
| 17-Mar-2025 | 2,010.00 | 2,180.00 | 1,650.00 | 1,710.00 | 953,100 | 0 |
| 14-Mar-2025 | 2,300.00 | 2,300.00 | 1,905.00 | 2,010.00 | 2,045,500 | 0 |
| 13-Mar-2025 | 2,050.00 | 2,430.00 | 1,670.00 | 2,430.00 | 4,272,700 | 0 |
| 12-Mar-2025 | 1,945.00 | 2,130.00 | 1,630.00 | 1,950.00 | 4,098,500 | 0 |
| 11-Mar-2025 | 2,990.00 | 2,990.00 | 2,170.00 | 2,170.00 | 2,928,300 | 0 |
| 10-Mar-2025 | 2,720.00 | 3,200.00 | 2,550.00 | 2,890.00 | 3,680,400 | 0 |
| 07-Mar-2025 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 940,700 | 0 |
| 06-Mar-2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 149,200 | 0 |
| 05-Mar-2025 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 42,100 | 0 |
| 04-Mar-2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 96,800 | 0 |
| 03-Mar-2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 50,200 | 0 |
| 28-Feb-2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 508,800 | 0 |
| 27-Feb-2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 114,200 | 0 |
| 26-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 25-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 24-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 21-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 20-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 19-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 18-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 17-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 14-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 13-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 12-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 11-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |
| 10-Feb-2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 | 0 |