| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,425.00 | 1,440.00 | 1,385.00 | 1,385.00 | 9,843,000 | 0 |
| 17-Jul-2025 | 1,375.00 | 1,445.00 | 1,370.00 | 1,420.00 | 9,623,400 | 0 |
| 16-Jul-2025 | 1,385.00 | 1,430.00 | 1,360.00 | 1,375.00 | 11,190,900 | 0 |
| 15-Jul-2025 | 1,385.00 | 1,395.00 | 1,360.00 | 1,370.00 | 7,945,400 | 0 |
| 14-Jul-2025 | 1,400.00 | 1,410.00 | 1,355.00 | 1,390.00 | 9,268,500 | 0 |
| 11-Jul-2025 | 1,390.00 | 1,460.00 | 1,375.00 | 1,390.00 | 9,014,100 | 0 |
| 10-Jul-2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 8,015,300 | 0 |
| 09-Jul-2025 | 1,410.00 | 1,410.00 | 1,355.00 | 1,400.00 | 8,469,300 | 0 |
| 08-Jul-2025 | 1,355.00 | 1,405.00 | 1,330.00 | 1,400.00 | 9,268,400 | 0 |
| 07-Jul-2025 | 1,310.00 | 1,355.00 | 1,285.00 | 1,355.00 | 8,392,900 | 0 |
| 04-Jul-2025 | 1,300.00 | 1,345.00 | 1,265.00 | 1,310.00 | 10,719,000 | 0 |
| 03-Jul-2025 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 12,433,900 | 0 |
| 02-Jul-2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,300.00 | 10,606,100 | 0 |
| 01-Jul-2025 | 1,315.00 | 1,345.00 | 1,290.00 | 1,300.00 | 9,411,300 | 0 |
| 30-Jun-2025 | 1,310.00 | 1,345.00 | 1,300.00 | 1,315.00 | 7,152,500 | 0 |
| 26-Jun-2025 | 1,345.00 | 1,345.00 | 1,285.00 | 1,305.00 | 7,820,700 | 0 |
| 25-Jun-2025 | 1,330.00 | 1,335.00 | 1,305.00 | 1,330.00 | 7,868,000 | 0 |
| 24-Jun-2025 | 1,310.00 | 1,335.00 | 1,275.00 | 1,320.00 | 7,943,600 | 0 |
| 23-Jun-2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,310.00 | 9,638,000 | 0 |
| 20-Jun-2025 | 1,320.00 | 1,335.00 | 1,295.00 | 1,295.00 | 8,394,300 | 0 |
| 19-Jun-2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,320.00 | 8,441,200 | 0 |
| 18-Jun-2025 | 1,395.00 | 1,405.00 | 1,330.00 | 1,340.00 | 8,966,700 | 0 |
| 17-Jun-2025 | 1,390.00 | 1,420.00 | 1,375.00 | 1,395.00 | 8,362,800 | 0 |
| 16-Jun-2025 | 1,395.00 | 1,425.00 | 1,360.00 | 1,375.00 | 8,168,500 | 0 |
| 13-Jun-2025 | 1,420.00 | 1,430.00 | 1,385.00 | 1,390.00 | 8,066,100 | 0 |
| 12-Jun-2025 | 1,430.00 | 1,460.00 | 1,415.00 | 1,425.00 | 7,271,200 | 0 |
| 11-Jun-2025 | 1,390.00 | 1,425.00 | 1,390.00 | 1,425.00 | 8,384,900 | 0 |
| 10-Jun-2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,390.00 | 7,954,500 | 0 |
| 05-Jun-2025 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 8,278,200 | 0 |
| 04-Jun-2025 | 1,430.00 | 1,430.00 | 1,365.00 | 1,400.00 | 8,712,100 | 0 |
| 03-Jun-2025 | 1,500.00 | 1,500.00 | 1,385.00 | 1,395.00 | 9,980,600 | 0 |
| 02-Jun-2025 | 1,420.00 | 1,500.00 | 1,345.00 | 1,500.00 | 10,801,600 | 0 |
| 28-May-2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,400.00 | 8,562,400 | 0 |
| 27-May-2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,405.00 | 8,389,700 | 0 |
| 26-May-2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,400.00 | 13,650,200 | 0 |
| 23-May-2025 | 1,440.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,466,700 | 0 |
| 22-May-2025 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 15,756,000 | 0 |
| 21-May-2025 | 1,470.00 | 1,480.00 | 1,445.00 | 1,475.00 | 13,893,200 | 0 |
| 20-May-2025 | 1,490.00 | 1,520.00 | 1,460.00 | 1,460.00 | 8,167,800 | 0 |
| 19-May-2025 | 1,455.00 | 1,515.00 | 1,435.00 | 1,470.00 | 8,555,700 | 0 |
| 16-May-2025 | 1,460.00 | 1,470.00 | 1,430.00 | 1,450.00 | 7,984,700 | 0 |
| 15-May-2025 | 1,485.00 | 1,510.00 | 1,425.00 | 1,430.00 | 9,693,300 | 0 |
| 14-May-2025 | 1,475.00 | 1,540.00 | 1,470.00 | 1,475.00 | 7,891,600 | 0 |
| 09-May-2025 | 1,530.00 | 1,545.00 | 1,475.00 | 1,480.00 | 7,673,600 | 0 |
| 08-May-2025 | 1,580.00 | 1,580.00 | 1,520.00 | 1,525.00 | 7,561,000 | 0 |
| 07-May-2025 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 7,853,000 | 0 |
| 06-May-2025 | 1,625.00 | 1,670.00 | 1,605.00 | 1,605.00 | 15,393,300 | 0 |
| 05-May-2025 | 1,615.00 | 1,625.00 | 1,585.00 | 1,620.00 | 10,013,100 | 0 |
| 02-May-2025 | 1,555.00 | 1,610.00 | 1,530.00 | 1,610.00 | 10,306,300 | 0 |
| 30-Apr-2025 | 1,595.00 | 1,605.00 | 1,560.00 | 1,560.00 | 8,417,100 | 0 |
| 29-Apr-2025 | 1,635.00 | 1,655.00 | 1,610.00 | 1,630.00 | 8,792,000 | 0 |
| 28-Apr-2025 | 1,665.00 | 1,675.00 | 1,615.00 | 1,620.00 | 9,252,200 | 0 |
| 25-Apr-2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,655.00 | 7,024,100 | 0 |
| 24-Apr-2025 | 1,705.00 | 1,725.00 | 1,655.00 | 1,680.00 | 7,539,900 | 0 |
| 23-Apr-2025 | 1,595.00 | 1,730.00 | 1,595.00 | 1,675.00 | 8,875,600 | 0 |
| 22-Apr-2025 | 1,640.00 | 1,650.00 | 1,595.00 | 1,595.00 | 7,139,900 | 0 |
| 21-Apr-2025 | 1,675.00 | 1,675.00 | 1,595.00 | 1,640.00 | 6,863,500 | 0 |
| 17-Apr-2025 | 1,675.00 | 1,725.00 | 1,665.00 | 1,665.00 | 6,721,300 | 0 |
| 16-Apr-2025 | 1,725.00 | 1,750.00 | 1,675.00 | 1,675.00 | 7,122,300 | 0 |
| 15-Apr-2025 | 1,670.00 | 1,740.00 | 1,670.00 | 1,710.00 | 7,230,200 | 0 |
| 14-Apr-2025 | 1,675.00 | 1,690.00 | 1,650.00 | 1,670.00 | 6,039,000 | 0 |
| 11-Apr-2025 | 1,750.00 | 1,750.00 | 1,615.00 | 1,675.00 | 9,544,800 | 0 |
| 10-Apr-2025 | 1,745.00 | 1,785.00 | 1,565.00 | 1,785.00 | 17,532,200 | 0 |
| 09-Apr-2025 | 1,550.00 | 1,765.00 | 1,530.00 | 1,695.00 | 9,251,900 | 0 |
| 08-Apr-2025 | 1,560.00 | 1,590.00 | 1,505.00 | 1,570.00 | 8,540,500 | 0 |
| 27-Mar-2025 | 1,570.00 | 1,605.00 | 1,510.00 | 1,605.00 | 8,733,800 | 0 |
| 26-Mar-2025 | 1,570.00 | 1,635.00 | 1,560.00 | 1,560.00 | 6,593,600 | 0 |
| 25-Mar-2025 | 1,555.00 | 1,615.00 | 1,545.00 | 1,555.00 | 7,496,600 | 0 |
| 24-Mar-2025 | 1,510.00 | 1,575.00 | 1,505.00 | 1,550.00 | 8,216,200 | 0 |
| 21-Mar-2025 | 1,515.00 | 1,525.00 | 1,445.00 | 1,510.00 | 7,769,700 | 0 |
| 20-Mar-2025 | 1,545.00 | 1,585.00 | 1,510.00 | 1,515.00 | 6,161,100 | 0 |
| 19-Mar-2025 | 1,565.00 | 1,580.00 | 1,525.00 | 1,545.00 | 7,057,800 | 0 |
| 18-Mar-2025 | 1,505.00 | 1,540.00 | 1,415.00 | 1,540.00 | 8,235,400 | 0 |
| 17-Mar-2025 | 1,555.00 | 1,600.00 | 1,475.00 | 1,505.00 | 6,921,200 | 0 |
| 14-Mar-2025 | 1,660.00 | 1,660.00 | 1,525.00 | 1,550.00 | 6,907,500 | 0 |
| 13-Mar-2025 | 1,505.00 | 1,675.00 | 1,480.00 | 1,645.00 | 9,754,200 | 0 |
| 12-Mar-2025 | 1,390.00 | 1,510.00 | 1,300.00 | 1,500.00 | 11,271,600 | 0 |
| 11-Mar-2025 | 1,575.00 | 1,575.00 | 1,400.00 | 1,400.00 | 8,635,400 | 0 |
| 10-Mar-2025 | 1,600.00 | 1,600.00 | 1,560.00 | 1,585.00 | 6,744,400 | 0 |
| 07-Mar-2025 | 1,600.00 | 1,620.00 | 1,550.00 | 1,600.00 | 6,920,700 | 0 |
| 06-Mar-2025 | 1,610.00 | 1,615.00 | 1,560.00 | 1,600.00 | 8,553,900 | 0 |
| 05-Mar-2025 | 1,535.00 | 1,615.00 | 1,435.00 | 1,600.00 | 11,809,700 | 0 |
| 04-Mar-2025 | 1,615.00 | 1,635.00 | 1,535.00 | 1,535.00 | 8,890,800 | 0 |
| 03-Mar-2025 | 1,675.00 | 1,700.00 | 1,575.00 | 1,610.00 | 9,501,300 | 0 |
| 28-Feb-2025 | 1,825.00 | 1,865.00 | 1,600.00 | 1,675.00 | 21,279,400 | 0 |
| 27-Feb-2025 | 1,825.00 | 1,925.00 | 1,805.00 | 1,825.00 | 6,459,600 | 0 |
| 26-Feb-2025 | 1,840.00 | 1,850.00 | 1,785.00 | 1,825.00 | 4,098,600 | 0 |
| 25-Feb-2025 | 1,820.00 | 1,840.00 | 1,740.00 | 1,840.00 | 7,744,200 | 0 |
| 24-Feb-2025 | 1,815.00 | 1,855.00 | 1,800.00 | 1,820.00 | 5,326,000 | 0 |
| 21-Feb-2025 | 1,795.00 | 1,855.00 | 1,755.00 | 1,815.00 | 6,141,900 | 0 |
| 20-Feb-2025 | 1,745.00 | 1,800.00 | 1,685.00 | 1,795.00 | 6,413,100 | 0 |
| 19-Feb-2025 | 1,925.00 | 1,925.00 | 1,765.00 | 1,765.00 | 9,125,100 | 0 |
| 18-Feb-2025 | 1,710.00 | 1,960.00 | 1,710.00 | 1,900.00 | 9,637,300 | 0 |
| 17-Feb-2025 | 1,700.00 | 1,780.00 | 1,630.00 | 1,705.00 | 6,551,600 | 0 |
| 14-Feb-2025 | 1,770.00 | 1,800.00 | 1,675.00 | 1,700.00 | 6,043,900 | 0 |
| 13-Feb-2025 | 1,790.00 | 1,850.00 | 1,685.00 | 1,770.00 | 6,293,700 | 0 |
| 12-Feb-2025 | 1,655.00 | 1,860.00 | 1,655.00 | 1,775.00 | 7,254,800 | 0 |
| 11-Feb-2025 | 1,795.00 | 1,795.00 | 1,385.00 | 1,655.00 | 19,859,800 | 0 |
| 10-Feb-2025 | 2,090.00 | 2,090.00 | 1,575.00 | 1,845.00 | 8,322,400 | 0 |
| 07-Feb-2025 | 2,100.00 | 2,120.00 | 2,010.00 | 2,090.00 | 5,574,600 | 0 |