| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,090.00 | 1,180.00 | 1,070.00 | 1,125.00 | 85,300 | 0 |
| 17-Jul-2025 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 65,200 | 0 |
| 16-Jul-2025 | 1,150.00 | 1,150.00 | 1,075.00 | 1,085.00 | 92,900 | 0 |
| 15-Jul-2025 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 22,700 | 0 |
| 14-Jul-2025 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 24,500 | 0 |
| 11-Jul-2025 | 1,200.00 | 1,250.00 | 1,185.00 | 1,200.00 | 16,400 | 0 |
| 10-Jul-2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 51,800 | 0 |
| 09-Jul-2025 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 500 | 0 |
| 08-Jul-2025 | 1,190.00 | 1,250.00 | 1,180.00 | 1,190.00 | 2,400 | 0 |
| 07-Jul-2025 | 1,205.00 | 1,235.00 | 1,195.00 | 1,215.00 | 8,700 | 0 |
| 04-Jul-2025 | 1,190.00 | 1,225.00 | 1,190.00 | 1,205.00 | 67,300 | 0 |
| 03-Jul-2025 | 1,165.00 | 1,200.00 | 1,120.00 | 1,190.00 | 23,400 | 0 |
| 02-Jul-2025 | 1,215.00 | 1,225.00 | 1,125.00 | 1,150.00 | 21,000 | 0 |
| 01-Jul-2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,215.00 | 15,700 | 0 |
| 30-Jun-2025 | 1,175.00 | 1,220.00 | 1,130.00 | 1,220.00 | 27,500 | 0 |
| 26-Jun-2025 | 1,080.00 | 1,195.00 | 1,060.00 | 1,180.00 | 13,200 | 0 |
| 25-Jun-2025 | 1,115.00 | 1,120.00 | 1,035.00 | 1,055.00 | 9,400 | 0 |
| 24-Jun-2025 | 1,080.00 | 1,160.00 | 1,080.00 | 1,090.00 | 5,400 | 0 |
| 23-Jun-2025 | 1,145.00 | 1,145.00 | 1,035.00 | 1,075.00 | 38,800 | 0 |
| 20-Jun-2025 | 1,095.00 | 1,250.00 | 1,080.00 | 1,150.00 | 29,400 | 0 |
| 19-Jun-2025 | 1,210.00 | 1,210.00 | 1,070.00 | 1,100.00 | 84,000 | 0 |
| 18-Jun-2025 | 1,255.00 | 1,255.00 | 1,175.00 | 1,210.00 | 103,100 | 0 |
| 17-Jun-2025 | 1,350.00 | 1,350.00 | 1,245.00 | 1,255.00 | 184,200 | 0 |
| 16-Jun-2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 37,700 | 0 |
| 13-Jun-2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 7,100 | 0 |
| 12-Jun-2025 | 1,455.00 | 1,455.00 | 1,430.00 | 1,435.00 | 11,800 | 0 |
| 11-Jun-2025 | 1,430.00 | 1,435.00 | 1,410.00 | 1,435.00 | 12,400 | 0 |
| 10-Jun-2025 | 1,430.00 | 1,495.00 | 1,430.00 | 1,430.00 | 27,500 | 0 |
| 05-Jun-2025 | 1,455.00 | 1,460.00 | 1,430.00 | 1,430.00 | 21,800 | 0 |
| 04-Jun-2025 | 1,460.00 | 1,460.00 | 1,415.00 | 1,445.00 | 27,000 | 0 |
| 03-Jun-2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,450.00 | 63,000 | 0 |
| 02-Jun-2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,490.00 | 38,900 | 0 |
| 28-May-2025 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 28,000 | 0 |
| 27-May-2025 | 1,515.00 | 1,515.00 | 1,490.00 | 1,500.00 | 107,900 | 0 |
| 26-May-2025 | 1,560.00 | 1,560.00 | 1,440.00 | 1,480.00 | 340,700 | 0 |
| 23-May-2025 | 1,560.00 | 1,575.00 | 1,550.00 | 1,560.00 | 326,100 | 0 |
| 22-May-2025 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 175,700 | 0 |
| 21-May-2025 | 1,550.00 | 1,590.00 | 1,540.00 | 1,555.00 | 579,100 | 0 |
| 20-May-2025 | 1,550.00 | 1,650.00 | 1,530.00 | 1,550.00 | 736,600 | 0 |
| 19-May-2025 | 1,545.00 | 1,550.00 | 1,520.00 | 1,550.00 | 683,300 | 0 |
| 16-May-2025 | 1,530.00 | 1,550.00 | 1,510.00 | 1,545.00 | 295,200 | 0 |
| 15-May-2025 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 474,400 | 0 |
| 14-May-2025 | 1,500.00 | 1,505.00 | 1,470.00 | 1,480.00 | 109,900 | 0 |
| 09-May-2025 | 1,440.00 | 1,450.00 | 1,395.00 | 1,440.00 | 467,800 | 0 |
| 08-May-2025 | 1,445.00 | 1,500.00 | 1,390.00 | 1,440.00 | 352,900 | 0 |
| 07-May-2025 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 165,000 | 0 |
| 06-May-2025 | 1,495.00 | 1,510.00 | 1,495.00 | 1,500.00 | 76,900 | 0 |
| 05-May-2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,495.00 | 98,500 | 0 |
| 02-May-2025 | 1,505.00 | 1,520.00 | 1,485.00 | 1,520.00 | 47,900 | 0 |
| 30-Apr-2025 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 87,100 | 0 |
| 29-Apr-2025 | 1,520.00 | 1,520.00 | 1,495.00 | 1,520.00 | 88,000 | 0 |
| 28-Apr-2025 | 1,520.00 | 1,520.00 | 1,460.00 | 1,520.00 | 159,700 | 0 |
| 25-Apr-2025 | 1,515.00 | 1,530.00 | 1,460.00 | 1,520.00 | 40,600 | 0 |
| 24-Apr-2025 | 1,515.00 | 1,540.00 | 1,475.00 | 1,495.00 | 135,100 | 0 |
| 23-Apr-2025 | 1,545.00 | 1,550.00 | 1,480.00 | 1,510.00 | 363,400 | 0 |
| 22-Apr-2025 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 177,400 | 0 |
| 21-Apr-2025 | 1,515.00 | 1,540.00 | 1,475.00 | 1,515.00 | 73,800 | 0 |
| 17-Apr-2025 | 1,505.00 | 1,515.00 | 1,405.00 | 1,515.00 | 172,900 | 0 |
| 16-Apr-2025 | 1,520.00 | 1,550.00 | 1,505.00 | 1,510.00 | 45,100 | 0 |
| 15-Apr-2025 | 1,560.00 | 1,560.00 | 1,510.00 | 1,510.00 | 100,600 | 0 |
| 14-Apr-2025 | 1,575.00 | 1,575.00 | 1,510.00 | 1,575.00 | 236,700 | 0 |
| 11-Apr-2025 | 1,575.00 | 1,580.00 | 1,550.00 | 1,575.00 | 47,900 | 0 |
| 10-Apr-2025 | 1,560.00 | 1,600.00 | 1,540.00 | 1,580.00 | 2,747,300 | 0 |
| 09-Apr-2025 | 1,505.00 | 1,575.00 | 1,500.00 | 1,520.00 | 255,400 | 0 |
| 08-Apr-2025 | 1,600.00 | 1,600.00 | 1,495.00 | 1,505.00 | 741,300 | 0 |
| 27-Mar-2025 | 1,745.00 | 1,790.00 | 1,680.00 | 1,755.00 | 468,600 | 0 |
| 26-Mar-2025 | 1,765.00 | 1,815.00 | 1,650.00 | 1,745.00 | 510,500 | 0 |
| 25-Mar-2025 | 1,645.00 | 1,920.00 | 1,645.00 | 1,755.00 | 392,600 | 0 |
| 24-Mar-2025 | 1,590.00 | 1,705.00 | 1,520.00 | 1,645.00 | 165,000 | 0 |
| 21-Mar-2025 | 1,640.00 | 1,655.00 | 1,580.00 | 1,590.00 | 64,500 | 0 |
| 20-Mar-2025 | 1,610.00 | 1,670.00 | 1,590.00 | 1,640.00 | 73,600 | 0 |
| 19-Mar-2025 | 1,540.00 | 1,610.00 | 1,540.00 | 1,610.00 | 71,800 | 0 |
| 18-Mar-2025 | 1,590.00 | 1,615.00 | 1,540.00 | 1,550.00 | 435,300 | 0 |
| 17-Mar-2025 | 1,575.00 | 1,610.00 | 1,545.00 | 1,590.00 | 589,500 | 0 |
| 14-Mar-2025 | 1,690.00 | 1,770.00 | 1,505.00 | 1,545.00 | 1,888,500 | 0 |
| 13-Mar-2025 | 1,565.00 | 1,710.00 | 1,550.00 | 1,680.00 | 5,405,500 | 0 |
| 12-Mar-2025 | 1,380.00 | 1,725.00 | 1,380.00 | 1,545.00 | 1,820,500 | 0 |
| 11-Mar-2025 | 1,355.00 | 1,410.00 | 1,300.00 | 1,380.00 | 201,300 | 0 |
| 10-Mar-2025 | 1,340.00 | 1,355.00 | 1,265.00 | 1,355.00 | 77,700 | 0 |
| 07-Mar-2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,340.00 | 21,200 | 0 |
| 06-Mar-2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,340.00 | 15,900 | 0 |
| 05-Mar-2025 | 1,350.00 | 1,350.00 | 1,250.00 | 1,325.00 | 21,900 | 0 |
| 04-Mar-2025 | 1,310.00 | 1,350.00 | 1,245.00 | 1,300.00 | 14,400 | 0 |
| 03-Mar-2025 | 1,190.00 | 1,305.00 | 1,190.00 | 1,300.00 | 75,000 | 0 |
| 28-Feb-2025 | 1,300.00 | 1,300.00 | 1,170.00 | 1,280.00 | 185,600 | 0 |
| 27-Feb-2025 | 1,310.00 | 1,390.00 | 1,295.00 | 1,305.00 | 77,200 | 0 |
| 26-Feb-2025 | 1,285.00 | 1,340.00 | 1,285.00 | 1,310.00 | 80,400 | 0 |
| 25-Feb-2025 | 1,420.00 | 1,420.00 | 1,280.00 | 1,280.00 | 500,200 | 0 |
| 24-Feb-2025 | 1,365.00 | 1,420.00 | 1,340.00 | 1,410.00 | 126,400 | 0 |
| 21-Feb-2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 56,800 | 0 |
| 20-Feb-2025 | 1,375.00 | 1,400.00 | 1,320.00 | 1,360.00 | 190,900 | 0 |
| 19-Feb-2025 | 1,410.00 | 1,410.00 | 1,370.00 | 1,375.00 | 102,500 | 0 |
| 18-Feb-2025 | 1,395.00 | 1,430.00 | 1,390.00 | 1,400.00 | 431,500 | 0 |
| 17-Feb-2025 | 1,400.00 | 1,415.00 | 1,370.00 | 1,395.00 | 893,400 | 0 |
| 14-Feb-2025 | 1,365.00 | 1,400.00 | 1,340.00 | 1,385.00 | 581,900 | 0 |
| 13-Feb-2025 | 1,335.00 | 1,400.00 | 1,335.00 | 1,370.00 | 698,000 | 0 |
| 12-Feb-2025 | 1,245.00 | 1,370.00 | 1,245.00 | 1,330.00 | 1,616,600 | 0 |
| 11-Feb-2025 | 1,160.00 | 1,275.00 | 1,095.00 | 1,245.00 | 1,564,000 | 0 |
| 10-Feb-2025 | 1,040.00 | 1,175.00 | 1,040.00 | 1,160.00 | 648,500 | 0 |
| 07-Feb-2025 | 1,005.00 | 1,090.00 | 1,000.00 | 1,040.00 | 1,678,300 | 0 |