| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,770.00 | 1,860.00 | 1,765.00 | 1,840.00 | 27,701,000 | 0 |
| 17-Jul-2025 | 1,690.00 | 1,770.00 | 1,680.00 | 1,765.00 | 13,504,100 | 0 |
| 16-Jul-2025 | 1,710.00 | 1,740.00 | 1,680.00 | 1,685.00 | 8,883,700 | 0 |
| 15-Jul-2025 | 1,605.00 | 1,715.00 | 1,595.00 | 1,690.00 | 8,274,600 | 0 |
| 14-Jul-2025 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 7,643,100 | 0 |
| 11-Jul-2025 | 1,625.00 | 1,670.00 | 1,625.00 | 1,625.00 | 6,288,600 | 0 |
| 10-Jul-2025 | 1,605.00 | 1,635.00 | 1,600.00 | 1,625.00 | 3,826,100 | 0 |
| 09-Jul-2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,605,100 | 0 |
| 08-Jul-2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 2,743,500 | 0 |
| 07-Jul-2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,542,900 | 0 |
| 04-Jul-2025 | 1,605.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,962,500 | 0 |
| 03-Jul-2025 | 1,570.00 | 1,610.00 | 1,570.00 | 1,600.00 | 2,210,900 | 0 |
| 02-Jul-2025 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 3,942,600 | 0 |
| 01-Jul-2025 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 3,339,200 | 0 |
| 30-Jun-2025 | 1,625.00 | 1,635.00 | 1,605.00 | 1,610.00 | 4,308,300 | 0 |
| 26-Jun-2025 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,970,300 | 0 |
| 25-Jun-2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,600.00 | 3,025,100 | 0 |
| 24-Jun-2025 | 1,580.00 | 1,635.00 | 1,580.00 | 1,625.00 | 3,551,600 | 0 |
| 23-Jun-2025 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 3,525,100 | 0 |
| 20-Jun-2025 | 1,585.00 | 1,620.00 | 1,550.00 | 1,605.00 | 6,548,100 | 0 |
| 19-Jun-2025 | 1,660.00 | 1,680.00 | 1,550.00 | 1,590.00 | 10,861,500 | 0 |
| 18-Jun-2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,655.00 | 3,838,600 | 0 |
| 17-Jun-2025 | 1,700.00 | 1,710.00 | 1,670.00 | 1,670.00 | 4,434,400 | 0 |
| 16-Jun-2025 | 1,625.00 | 1,725.00 | 1,625.00 | 1,700.00 | 19,198,700 | 0 |
| 13-Jun-2025 | 1,630.00 | 1,640.00 | 1,605.00 | 1,615.00 | 4,341,400 | 0 |
| 12-Jun-2025 | 1,640.00 | 1,655.00 | 1,610.00 | 1,615.00 | 3,351,000 | 0 |
| 11-Jun-2025 | 1,620.00 | 1,650.00 | 1,610.00 | 1,635.00 | 6,205,200 | 0 |
| 10-Jun-2025 | 1,640.00 | 1,655.00 | 1,610.00 | 1,610.00 | 8,225,200 | 0 |
| 05-Jun-2025 | 1,735.00 | 1,740.00 | 1,610.00 | 1,640.00 | 10,997,900 | 0 |
| 04-Jun-2025 | 1,690.00 | 1,735.00 | 1,685.00 | 1,715.00 | 14,218,800 | 0 |
| 03-Jun-2025 | 1,715.00 | 1,725.00 | 1,680.00 | 1,685.00 | 8,294,700 | 0 |
| 02-Jun-2025 | 1,750.00 | 1,750.00 | 1,685.00 | 1,715.00 | 12,610,900 | 0 |
| 28-May-2025 | 1,805.00 | 1,805.00 | 1,745.00 | 1,750.00 | 11,071,700 | 0 |
| 27-May-2025 | 1,695.00 | 1,795.00 | 1,680.00 | 1,780.00 | 21,708,800 | 0 |
| 26-May-2025 | 1,725.00 | 1,740.00 | 1,680.00 | 1,680.00 | 7,046,200 | 0 |
| 23-May-2025 | 1,715.00 | 1,740.00 | 1,705.00 | 1,715.00 | 3,743,200 | 0 |
| 22-May-2025 | 1,695.00 | 1,740.00 | 1,695.00 | 1,730.00 | 8,343,000 | 0 |
| 21-May-2025 | 1,750.00 | 1,755.00 | 1,680.00 | 1,685.00 | 15,426,800 | 0 |
| 20-May-2025 | 1,825.00 | 1,875.00 | 1,710.00 | 1,720.00 | 30,899,600 | 0 |
| 19-May-2025 | 1,685.00 | 1,880.00 | 1,670.00 | 1,810.00 | 38,835,500 | 0 |
| 16-May-2025 | 1,640.00 | 1,710.00 | 1,640.00 | 1,665.00 | 15,387,100 | 0 |
| 15-May-2025 | 1,570.00 | 1,655.00 | 1,565.00 | 1,620.00 | 15,280,300 | 0 |
| 14-May-2025 | 1,615.00 | 1,640.00 | 1,565.00 | 1,570.00 | 7,501,500 | 0 |
| 09-May-2025 | 1,640.00 | 1,665.00 | 1,575.00 | 1,575.00 | 8,408,300 | 0 |
| 08-May-2025 | 1,710.00 | 1,760.00 | 1,625.00 | 1,625.00 | 28,693,000 | 0 |
| 07-May-2025 | 1,540.00 | 1,720.00 | 1,520.00 | 1,690.00 | 28,786,600 | 0 |
| 06-May-2025 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 3,207,800 | 0 |
| 05-May-2025 | 1,500.00 | 1,535.00 | 1,500.00 | 1,520.00 | 2,566,500 | 0 |
| 02-May-2025 | 1,525.00 | 1,545.00 | 1,500.00 | 1,500.00 | 4,325,700 | 0 |
| 30-Apr-2025 | 1,550.00 | 1,555.00 | 1,530.00 | 1,530.00 | 2,178,000 | 0 |
| 29-Apr-2025 | 1,555.00 | 1,570.00 | 1,540.00 | 1,540.00 | 2,909,400 | 0 |
| 28-Apr-2025 | 1,575.00 | 1,585.00 | 1,545.00 | 1,545.00 | 3,758,200 | 0 |
| 25-Apr-2025 | 1,535.00 | 1,570.00 | 1,535.00 | 1,560.00 | 3,450,000 | 0 |
| 24-Apr-2025 | 1,515.00 | 1,570.00 | 1,515.00 | 1,525.00 | 5,339,500 | 0 |
| 23-Apr-2025 | 1,590.00 | 1,600.00 | 1,510.00 | 1,515.00 | 8,970,700 | 0 |
| 22-Apr-2025 | 1,535.00 | 1,620.00 | 1,525.00 | 1,570.00 | 10,188,700 | 0 |
| 21-Apr-2025 | 1,555.00 | 1,575.00 | 1,525.00 | 1,535.00 | 7,090,100 | 0 |
| 17-Apr-2025 | 1,480.00 | 1,580.00 | 1,470.00 | 1,540.00 | 18,561,100 | 0 |
| 16-Apr-2025 | 1,490.00 | 1,530.00 | 1,470.00 | 1,480.00 | 4,295,000 | 0 |
| 15-Apr-2025 | 1,510.00 | 1,510.00 | 1,455.00 | 1,485.00 | 4,392,000 | 0 |
| 14-Apr-2025 | 1,480.00 | 1,545.00 | 1,480.00 | 1,490.00 | 4,871,000 | 0 |
| 11-Apr-2025 | 1,390.00 | 1,520.00 | 1,385.00 | 1,475.00 | 9,082,200 | 0 |
| 10-Apr-2025 | 1,355.00 | 1,430.00 | 1,350.00 | 1,390.00 | 10,421,200 | 0 |
| 09-Apr-2025 | 1,405.00 | 1,435.00 | 1,200.00 | 1,225.00 | 14,570,800 | 0 |
| 08-Apr-2025 | 1,445.00 | 1,445.00 | 1,385.00 | 1,405.00 | 5,647,300 | 0 |
| 27-Mar-2025 | 1,580.00 | 1,660.00 | 1,575.00 | 1,605.00 | 5,750,500 | 0 |
| 26-Mar-2025 | 1,540.00 | 1,620.00 | 1,540.00 | 1,590.00 | 5,184,700 | 0 |
| 25-Mar-2025 | 1,470.00 | 1,540.00 | 1,465.00 | 1,535.00 | 4,577,700 | 0 |
| 24-Mar-2025 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 6,063,900 | 0 |
| 21-Mar-2025 | 1,595.00 | 1,605.00 | 1,525.00 | 1,530.00 | 7,619,300 | 0 |
| 20-Mar-2025 | 1,630.00 | 1,675.00 | 1,590.00 | 1,595.00 | 3,907,500 | 0 |
| 19-Mar-2025 | 1,635.00 | 1,655.00 | 1,620.00 | 1,630.00 | 862,100 | 0 |
| 18-Mar-2025 | 1,670.00 | 1,670.00 | 1,600.00 | 1,635.00 | 4,239,500 | 0 |
| 17-Mar-2025 | 1,690.00 | 1,705.00 | 1,650.00 | 1,670.00 | 3,560,300 | 0 |
| 14-Mar-2025 | 1,750.00 | 1,750.00 | 1,680.00 | 1,690.00 | 2,852,200 | 0 |
| 13-Mar-2025 | 1,820.00 | 1,835.00 | 1,750.00 | 1,750.00 | 5,460,800 | 0 |
| 12-Mar-2025 | 1,775.00 | 1,840.00 | 1,750.00 | 1,840.00 | 4,181,800 | 0 |
| 11-Mar-2025 | 1,825.00 | 1,825.00 | 1,750.00 | 1,775.00 | 4,635,400 | 0 |
| 10-Mar-2025 | 1,880.00 | 1,890.00 | 1,835.00 | 1,845.00 | 7,271,100 | 0 |
| 07-Mar-2025 | 1,855.00 | 1,900.00 | 1,835.00 | 1,850.00 | 4,861,200 | 0 |
| 06-Mar-2025 | 1,765.00 | 1,870.00 | 1,765.00 | 1,850.00 | 8,884,800 | 0 |
| 05-Mar-2025 | 1,690.00 | 1,765.00 | 1,690.00 | 1,750.00 | 3,049,400 | 0 |
| 04-Mar-2025 | 1,875.00 | 1,875.00 | 1,660.00 | 1,690.00 | 10,822,100 | 0 |
| 03-Mar-2025 | 1,640.00 | 1,890.00 | 1,640.00 | 1,865.00 | 11,045,800 | 0 |
| 28-Feb-2025 | 1,755.00 | 1,755.00 | 1,625.00 | 1,625.00 | 7,246,700 | 0 |
| 27-Feb-2025 | 1,760.00 | 1,790.00 | 1,700.00 | 1,760.00 | 6,239,200 | 0 |
| 26-Feb-2025 | 1,790.00 | 1,825.00 | 1,760.00 | 1,760.00 | 3,665,900 | 0 |
| 25-Feb-2025 | 1,865.00 | 1,905.00 | 1,800.00 | 1,800.00 | 4,610,600 | 0 |
| 24-Feb-2025 | 1,890.00 | 1,905.00 | 1,860.00 | 1,865.00 | 2,105,500 | 0 |
| 21-Feb-2025 | 1,905.00 | 1,930.00 | 1,880.00 | 1,890.00 | 3,646,900 | 0 |
| 20-Feb-2025 | 1,850.00 | 1,900.00 | 1,845.00 | 1,890.00 | 4,113,000 | 0 |
| 19-Feb-2025 | 1,885.00 | 1,890.00 | 1,845.00 | 1,850.00 | 6,161,000 | 0 |
| 18-Feb-2025 | 1,890.00 | 1,905.00 | 1,865.00 | 1,885.00 | 5,509,800 | 0 |
| 17-Feb-2025 | 1,765.00 | 1,890.00 | 1,765.00 | 1,885.00 | 9,731,600 | 0 |
| 14-Feb-2025 | 1,705.00 | 1,760.00 | 1,705.00 | 1,760.00 | 4,942,700 | 0 |
| 13-Feb-2025 | 1,760.00 | 1,765.00 | 1,690.00 | 1,705.00 | 13,566,200 | 0 |
| 12-Feb-2025 | 1,760.00 | 1,780.00 | 1,735.00 | 1,750.00 | 5,031,300 | 0 |
| 11-Feb-2025 | 1,755.00 | 1,825.00 | 1,755.00 | 1,760.00 | 6,719,300 | 0 |
| 10-Feb-2025 | 1,780.00 | 1,810.00 | 1,700.00 | 1,750.00 | 9,300,900 | 0 |
| 07-Feb-2025 | 1,800.00 | 1,820.00 | 1,775.00 | 1,775.00 | 5,887,500 | 0 |