| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 5,590,700 | 0 |
| 18-Jul-2025 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 3,935,800 | 0 |
| 17-Jul-2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 5,088,900 | 0 |
| 16-Jul-2025 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 2,423,100 | 0 |
| 15-Jul-2025 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 2,004,100 | 0 |
| 14-Jul-2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,591,700 | 0 |
| 11-Jul-2025 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 2,629,800 | 0 |
| 10-Jul-2025 | 1,325.00 | 1,350.00 | 1,320.00 | 1,350.00 | 4,083,500 | 0 |
| 09-Jul-2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,282,400 | 0 |
| 08-Jul-2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,675,100 | 0 |
| 07-Jul-2025 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 2,693,300 | 0 |
| 04-Jul-2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 835,100 | 0 |
| 03-Jul-2025 | 1,305.00 | 1,335.00 | 1,295.00 | 1,325.00 | 3,477,300 | 0 |
| 02-Jul-2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,305.00 | 3,357,300 | 0 |
| 01-Jul-2025 | 1,350.00 | 1,355.00 | 1,320.00 | 1,325.00 | 2,623,100 | 0 |
| 30-Jun-2025 | 1,340.00 | 1,355.00 | 1,320.00 | 1,350.00 | 6,005,600 | 0 |
| 26-Jun-2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,325.00 | 8,978,700 | 0 |
| 25-Jun-2025 | 1,305.00 | 1,350.00 | 1,295.00 | 1,345.00 | 20,764,000 | 0 |
| 24-Jun-2025 | 1,305.00 | 1,310.00 | 1,285.00 | 1,300.00 | 3,772,500 | 0 |
| 23-Jun-2025 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 6,119,200 | 0 |
| 20-Jun-2025 | 1,290.00 | 1,305.00 | 1,280.00 | 1,300.00 | 3,229,400 | 0 |
| 19-Jun-2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,300.00 | 6,268,700 | 0 |
| 18-Jun-2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 9,596,000 | 0 |
| 17-Jun-2025 | 1,305.00 | 1,310.00 | 1,295.00 | 1,300.00 | 5,668,500 | 0 |
| 16-Jun-2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,300.00 | 5,146,900 | 0 |
| 13-Jun-2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 3,602,400 | 0 |
| 12-Jun-2025 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 2,398,000 | 0 |
| 11-Jun-2025 | 1,325.00 | 1,330.00 | 1,305.00 | 1,305.00 | 5,318,600 | 0 |
| 10-Jun-2025 | 1,315.00 | 1,325.00 | 1,310.00 | 1,325.00 | 6,083,900 | 0 |
| 05-Jun-2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 5,264,900 | 0 |
| 04-Jun-2025 | 1,295.00 | 1,310.00 | 1,295.00 | 1,300.00 | 2,642,600 | 0 |
| 03-Jun-2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 3,462,000 | 0 |
| 02-Jun-2025 | 1,315.00 | 1,325.00 | 1,275.00 | 1,310.00 | 7,464,900 | 0 |
| 28-May-2025 | 1,315.00 | 1,345.00 | 1,315.00 | 1,315.00 | 15,481,500 | 0 |
| 27-May-2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 5,368,800 | 0 |
| 26-May-2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 4,511,300 | 0 |
| 23-May-2025 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 2,517,600 | 0 |
| 22-May-2025 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 4,744,000 | 0 |
| 21-May-2025 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 10,051,800 | 0 |
| 20-May-2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,355.00 | 5,772,100 | 0 |
| 19-May-2025 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 3,071,400 | 0 |
| 16-May-2025 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,610,300 | 0 |
| 15-May-2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 4,521,800 | 0 |
| 14-May-2025 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 5,590,200 | 0 |
| 09-May-2025 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 3,272,700 | 0 |
| 08-May-2025 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 2,190,100 | 0 |
| 07-May-2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,385.00 | 3,455,300 | 0 |
| 06-May-2025 | 1,390.00 | 1,410.00 | 1,380.00 | 1,380.00 | 4,011,000 | 0 |
| 05-May-2025 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 3,536,400 | 0 |
| 02-May-2025 | 1,390.00 | 1,395.00 | 1,370.00 | 1,375.00 | 3,746,400 | 0 |
| 30-Apr-2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,385.00 | 3,416,100 | 0 |
| 29-Apr-2025 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,727,000 | 0 |
| 28-Apr-2025 | 1,410.00 | 1,415.00 | 1,385.00 | 1,385.00 | 2,298,100 | 0 |
| 25-Apr-2025 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 3,284,400 | 0 |
| 24-Apr-2025 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,836,300 | 0 |
| 23-Apr-2025 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,536,200 | 0 |
| 22-Apr-2025 | 1,385.00 | 1,390.00 | 1,350.00 | 1,355.00 | 2,017,000 | 0 |
| 21-Apr-2025 | 1,380.00 | 1,415.00 | 1,375.00 | 1,385.00 | 697,100 | 0 |
| 17-Apr-2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,385.00 | 132,100 | 0 |
| 16-Apr-2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 339,500 | 0 |
| 15-Apr-2025 | 1,390.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,620,200 | 0 |
| 14-Apr-2025 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 762,600 | 0 |
| 11-Apr-2025 | 1,365.00 | 1,405.00 | 1,365.00 | 1,370.00 | 402,200 | 0 |
| 10-Apr-2025 | 1,350.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,479,100 | 0 |
| 09-Apr-2025 | 1,400.00 | 1,425.00 | 1,310.00 | 1,315.00 | 2,275,200 | 0 |
| 08-Apr-2025 | 1,415.00 | 1,415.00 | 1,345.00 | 1,400.00 | 2,770,800 | 0 |
| 27-Mar-2025 | 1,440.00 | 1,540.00 | 1,430.00 | 1,480.00 | 3,044,100 | 0 |
| 26-Mar-2025 | 1,430.00 | 1,475.00 | 1,420.00 | 1,440.00 | 2,816,900 | 0 |
| 25-Mar-2025 | 1,400.00 | 1,425.00 | 1,375.00 | 1,410.00 | 3,133,200 | 0 |
| 24-Mar-2025 | 1,355.00 | 1,405.00 | 1,305.00 | 1,400.00 | 3,713,300 | 0 |
| 21-Mar-2025 | 1,375.00 | 1,475.00 | 1,335.00 | 1,355.00 | 1,757,900 | 0 |
| 20-Mar-2025 | 1,355.00 | 1,395.00 | 1,345.00 | 1,375.00 | 442,900 | 0 |
| 19-Mar-2025 | 1,325.00 | 1,375.00 | 1,315.00 | 1,355.00 | 1,292,400 | 0 |
| 18-Mar-2025 | 1,410.00 | 1,410.00 | 1,300.00 | 1,325.00 | 1,900,200 | 0 |
| 17-Mar-2025 | 1,445.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,296,100 | 0 |
| 14-Mar-2025 | 1,415.00 | 1,450.00 | 1,410.00 | 1,450.00 | 488,800 | 0 |
| 13-Mar-2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,415.00 | 513,000 | 0 |
| 12-Mar-2025 | 1,425.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,914,500 | 0 |
| 11-Mar-2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,770,900 | 0 |
| 10-Mar-2025 | 1,455.00 | 1,490.00 | 1,430.00 | 1,490.00 | 644,700 | 0 |
| 07-Mar-2025 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 655,700 | 0 |
| 06-Mar-2025 | 1,410.00 | 1,420.00 | 1,405.00 | 1,410.00 | 2,969,300 | 0 |
| 05-Mar-2025 | 1,415.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,195,600 | 0 |
| 04-Mar-2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,415.00 | 708,200 | 0 |
| 03-Mar-2025 | 1,420.00 | 1,440.00 | 1,375.00 | 1,400.00 | 1,356,400 | 0 |
| 28-Feb-2025 | 1,395.00 | 1,420.00 | 1,340.00 | 1,420.00 | 4,276,500 | 0 |
| 27-Feb-2025 | 1,415.00 | 1,440.00 | 1,395.00 | 1,395.00 | 795,900 | 0 |
| 26-Feb-2025 | 1,450.00 | 1,460.00 | 1,405.00 | 1,415.00 | 735,000 | 0 |
| 25-Feb-2025 | 1,465.00 | 1,475.00 | 1,435.00 | 1,460.00 | 719,200 | 0 |
| 24-Feb-2025 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 353,800 | 0 |
| 21-Feb-2025 | 1,460.00 | 1,480.00 | 1,445.00 | 1,445.00 | 994,100 | 0 |
| 20-Feb-2025 | 1,515.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,567,100 | 0 |
| 19-Feb-2025 | 1,520.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,214,600 | 0 |
| 18-Feb-2025 | 1,550.00 | 1,560.00 | 1,500.00 | 1,510.00 | 2,130,400 | 0 |
| 17-Feb-2025 | 1,520.00 | 1,550.00 | 1,515.00 | 1,550.00 | 280,100 | 0 |
| 14-Feb-2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 188,400 | 0 |
| 13-Feb-2025 | 1,530.00 | 1,530.00 | 1,505.00 | 1,530.00 | 253,900 | 0 |
| 12-Feb-2025 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 280,400 | 0 |
| 11-Feb-2025 | 1,510.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,032,500 | 0 |
| 10-Feb-2025 | 1,520.00 | 1,520.00 | 1,495.00 | 1,510.00 | 401,800 | 0 |