| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Jul-2025 | 1,515.00 | 1,590.00 | 1,515.00 | 1,550.00 | 25,039,900 | 0 |
| 18-Jul-2025 | 1,580.00 | 1,595.00 | 1,510.00 | 1,510.00 | 23,315,100 | 0 |
| 17-Jul-2025 | 1,560.00 | 1,610.00 | 1,550.00 | 1,575.00 | 24,874,600 | 0 |
| 16-Jul-2025 | 1,565.00 | 1,575.00 | 1,540.00 | 1,560.00 | 14,183,800 | 0 |
| 15-Jul-2025 | 1,575.00 | 1,580.00 | 1,545.00 | 1,570.00 | 9,128,300 | 0 |
| 14-Jul-2025 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 12,776,800 | 0 |
| 11-Jul-2025 | 1,585.00 | 1,620.00 | 1,570.00 | 1,575.00 | 30,404,800 | 0 |
| 10-Jul-2025 | 1,515.00 | 1,600.00 | 1,485.00 | 1,580.00 | 38,371,900 | 0 |
| 09-Jul-2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,515.00 | 8,633,400 | 0 |
| 08-Jul-2025 | 1,560.00 | 1,560.00 | 1,515.00 | 1,520.00 | 18,964,100 | 0 |
| 07-Jul-2025 | 1,565.00 | 1,570.00 | 1,525.00 | 1,560.00 | 16,928,200 | 0 |
| 04-Jul-2025 | 1,600.00 | 1,605.00 | 1,515.00 | 1,545.00 | 38,933,100 | 0 |
| 03-Jul-2025 | 1,470.00 | 1,625.00 | 1,455.00 | 1,595.00 | 55,965,500 | 0 |
| 02-Jul-2025 | 1,480.00 | 1,530.00 | 1,450.00 | 1,470.00 | 37,642,300 | 0 |
| 01-Jul-2025 | 1,445.00 | 1,485.00 | 1,430.00 | 1,470.00 | 22,311,700 | 0 |
| 30-Jun-2025 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 17,199,800 | 0 |
| 26-Jun-2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 9,127,100 | 0 |
| 25-Jun-2025 | 1,470.00 | 1,470.00 | 1,430.00 | 1,455.00 | 24,246,700 | 0 |
| 24-Jun-2025 | 1,400.00 | 1,465.00 | 1,400.00 | 1,445.00 | 47,068,000 | 0 |
| 23-Jun-2025 | 1,340.00 | 1,390.00 | 1,305.00 | 1,365.00 | 48,228,000 | 0 |
| 20-Jun-2025 | 1,440.00 | 1,455.00 | 1,380.00 | 1,380.00 | 31,257,500 | 0 |
| 19-Jun-2025 | 1,460.00 | 1,470.00 | 1,420.00 | 1,450.00 | 27,276,600 | 0 |
| 18-Jun-2025 | 1,475.00 | 1,475.00 | 1,425.00 | 1,470.00 | 27,062,700 | 0 |
| 17-Jun-2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,480.00 | 21,223,700 | 0 |
| 16-Jun-2025 | 1,515.00 | 1,535.00 | 1,480.00 | 1,500.00 | 32,740,100 | 0 |
| 13-Jun-2025 | 1,625.00 | 1,625.00 | 1,545.00 | 1,560.00 | 34,564,600 | 0 |
| 12-Jun-2025 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 23,384,800 | 0 |
| 11-Jun-2025 | 1,630.00 | 1,635.00 | 1,595.00 | 1,615.00 | 23,130,800 | 0 |
| 10-Jun-2025 | 1,625.00 | 1,665.00 | 1,610.00 | 1,620.00 | 16,264,300 | 0 |
| 05-Jun-2025 | 1,655.00 | 1,655.00 | 1,605.00 | 1,625.00 | 17,144,300 | 0 |
| 04-Jun-2025 | 1,720.00 | 1,735.00 | 1,640.00 | 1,645.00 | 31,712,900 | 0 |
| 03-Jun-2025 | 1,720.00 | 1,765.00 | 1,685.00 | 1,690.00 | 31,456,000 | 0 |
| 02-Jun-2025 | 1,730.00 | 1,765.00 | 1,710.00 | 1,730.00 | 26,515,500 | 0 |
| 28-May-2025 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 25,197,600 | 0 |
| 27-May-2025 | 1,765.00 | 1,790.00 | 1,740.00 | 1,740.00 | 14,533,400 | 0 |
| 26-May-2025 | 1,785.00 | 1,805.00 | 1,760.00 | 1,765.00 | 18,393,000 | 0 |
| 23-May-2025 | 1,780.00 | 1,805.00 | 1,780.00 | 1,785.00 | 12,099,800 | 0 |
| 22-May-2025 | 1,760.00 | 1,855.00 | 1,735.00 | 1,815.00 | 86,079,500 | 0 |
| 21-May-2025 | 1,705.00 | 1,760.00 | 1,670.00 | 1,760.00 | 27,634,600 | 0 |
| 20-May-2025 | 1,770.00 | 1,780.00 | 1,705.00 | 1,710.00 | 31,119,800 | 0 |
| 19-May-2025 | 1,770.00 | 1,785.00 | 1,715.00 | 1,765.00 | 32,689,200 | 0 |
| 16-May-2025 | 1,820.00 | 1,820.00 | 1,755.00 | 1,765.00 | 21,422,400 | 0 |
| 15-May-2025 | 1,785.00 | 1,825.00 | 1,785.00 | 1,790.00 | 18,453,900 | 0 |
| 14-May-2025 | 1,780.00 | 1,820.00 | 1,765.00 | 1,785.00 | 24,584,500 | 0 |
| 09-May-2025 | 1,760.00 | 1,815.00 | 1,755.00 | 1,780.00 | 14,223,700 | 0 |
| 08-May-2025 | 1,810.00 | 1,810.00 | 1,750.00 | 1,780.00 | 36,530,300 | 0 |
| 07-May-2025 | 1,850.00 | 1,860.00 | 1,810.00 | 1,810.00 | 22,389,700 | 0 |
| 06-May-2025 | 1,790.00 | 1,835.00 | 1,780.00 | 1,835.00 | 30,049,700 | 0 |
| 05-May-2025 | 1,755.00 | 1,850.00 | 1,750.00 | 1,775.00 | 47,018,900 | 0 |
| 02-May-2025 | 1,720.00 | 1,775.00 | 1,700.00 | 1,755.00 | 44,238,500 | 0 |
| 30-Apr-2025 | 1,680.00 | 1,750.00 | 1,665.00 | 1,715.00 | 50,952,000 | 0 |
| 29-Apr-2025 | 1,665.00 | 1,700.00 | 1,645.00 | 1,680.00 | 31,457,700 | 0 |
| 28-Apr-2025 | 1,760.00 | 1,795.00 | 1,650.00 | 1,665.00 | 80,356,100 | 0 |
| 25-Apr-2025 | 1,530.00 | 1,865.00 | 1,530.00 | 1,750.00 | 238,892,100 | 0 |
| 24-Apr-2025 | 1,450.00 | 1,500.00 | 1,435.00 | 1,495.00 | 77,362,800 | 0 |
| 23-Apr-2025 | 1,410.00 | 1,450.00 | 1,390.00 | 1,425.00 | 57,026,800 | 0 |
| 22-Apr-2025 | 1,350.00 | 1,400.00 | 1,335.00 | 1,385.00 | 31,082,500 | 0 |
| 21-Apr-2025 | 1,320.00 | 1,415.00 | 1,310.00 | 1,345.00 | 43,443,800 | 0 |
| 17-Apr-2025 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 18,038,000 | 0 |
| 16-Apr-2025 | 1,335.00 | 1,355.00 | 1,300.00 | 1,320.00 | 21,173,800 | 0 |
| 15-Apr-2025 | 1,375.00 | 1,380.00 | 1,325.00 | 1,330.00 | 30,552,000 | 0 |
| 14-Apr-2025 | 1,310.00 | 1,420.00 | 1,310.00 | 1,360.00 | 49,982,800 | 0 |
| 11-Apr-2025 | 1,275.00 | 1,340.00 | 1,255.00 | 1,310.00 | 27,972,400 | 0 |
| 10-Apr-2025 | 1,210.00 | 1,285.00 | 1,195.00 | 1,285.00 | 43,797,500 | 0 |
| 09-Apr-2025 | 1,165.00 | 1,220.00 | 1,135.00 | 1,155.00 | 37,069,200 | 0 |
| 08-Apr-2025 | 1,150.00 | 1,180.00 | 1,125.00 | 1,180.00 | 43,015,400 | 0 |
| 27-Mar-2025 | 1,240.00 | 1,285.00 | 1,225.00 | 1,265.00 | 24,029,300 | 0 |
| 26-Mar-2025 | 1,240.00 | 1,275.00 | 1,235.00 | 1,240.00 | 24,278,400 | 0 |
| 25-Mar-2025 | 1,255.00 | 1,275.00 | 1,220.00 | 1,245.00 | 26,275,100 | 0 |
| 24-Mar-2025 | 1,275.00 | 1,290.00 | 1,225.00 | 1,250.00 | 34,134,300 | 0 |
| 21-Mar-2025 | 1,305.00 | 1,330.00 | 1,255.00 | 1,295.00 | 76,199,400 | 0 |
| 20-Mar-2025 | 1,365.00 | 1,370.00 | 1,295.00 | 1,305.00 | 72,533,700 | 0 |
| 19-Mar-2025 | 1,360.00 | 1,420.00 | 1,335.00 | 1,360.00 | 84,280,900 | 0 |
| 18-Mar-2025 | 1,365.00 | 1,380.00 | 1,300.00 | 1,360.00 | 112,819,800 | 0 |
| 17-Mar-2025 | 1,310.00 | 1,375.00 | 1,305.00 | 1,365.00 | 98,617,100 | 0 |
| 14-Mar-2025 | 1,270.00 | 1,335.00 | 1,260.00 | 1,300.00 | 148,060,700 | 0 |
| 13-Mar-2025 | 1,160.00 | 1,280.00 | 1,155.00 | 1,260.00 | 123,437,300 | 0 |
| 12-Mar-2025 | 1,200.00 | 1,210.00 | 1,150.00 | 1,150.00 | 59,364,000 | 0 |
| 11-Mar-2025 | 1,170.00 | 1,200.00 | 1,145.00 | 1,190.00 | 35,888,100 | 0 |
| 10-Mar-2025 | 1,205.00 | 1,230.00 | 1,175.00 | 1,180.00 | 73,948,200 | 0 |
| 07-Mar-2025 | 1,150.00 | 1,240.00 | 1,150.00 | 1,200.00 | 116,830,700 | 0 |
| 06-Mar-2025 | 1,130.00 | 1,165.00 | 1,110.00 | 1,140.00 | 75,420,000 | 0 |
| 05-Mar-2025 | 1,095.00 | 1,185.00 | 1,095.00 | 1,120.00 | 152,284,100 | 0 |
| 04-Mar-2025 | 1,125.00 | 1,160.00 | 1,075.00 | 1,090.00 | 169,188,900 | 0 |
| 03-Mar-2025 | 985.00 | 1,215.00 | 985.00 | 1,125.00 | 505,933,700 | 0 |
| 28-Feb-2025 | 1,200.00 | 1,210.00 | 1,015.00 | 1,015.00 | 785,826,000 | 0 |
| 27-Feb-2025 | 1,215.00 | 1,265.00 | 1,185.00 | 1,200.00 | 64,065,200 | 0 |
| 26-Feb-2025 | 1,160.00 | 1,225.00 | 1,155.00 | 1,200.00 | 123,211,400 | 0 |
| 25-Feb-2025 | 1,240.00 | 1,255.00 | 1,150.00 | 1,150.00 | 116,532,600 | 0 |
| 24-Feb-2025 | 1,295.00 | 1,305.00 | 1,255.00 | 1,265.00 | 33,750,800 | 0 |
| 21-Feb-2025 | 1,345.00 | 1,355.00 | 1,290.00 | 1,290.00 | 37,424,600 | 0 |
| 20-Feb-2025 | 1,380.00 | 1,405.00 | 1,330.00 | 1,350.00 | 29,020,400 | 0 |
| 19-Feb-2025 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 36,371,600 | 0 |
| 18-Feb-2025 | 1,440.00 | 1,460.00 | 1,420.00 | 1,450.00 | 24,087,300 | 0 |
| 17-Feb-2025 | 1,475.00 | 1,500.00 | 1,425.00 | 1,440.00 | 30,852,000 | 0 |
| 14-Feb-2025 | 1,420.00 | 1,500.00 | 1,420.00 | 1,465.00 | 30,530,500 | 0 |
| 13-Feb-2025 | 1,370.00 | 1,420.00 | 1,290.00 | 1,415.00 | 74,244,500 | 0 |
| 12-Feb-2025 | 1,425.00 | 1,445.00 | 1,370.00 | 1,375.00 | 47,552,000 | 0 |
| 11-Feb-2025 | 1,525.00 | 1,530.00 | 1,425.00 | 1,425.00 | 12,501,100 | 0 |
| 10-Feb-2025 | 1,425.00 | 1,545.00 | 1,425.00 | 1,505.00 | 22,972,400 | 0 |