| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,595.00 | 30,900 | 0 |
| 17-Jul-2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,590.00 | 15,500 | 0 |
| 16-Jul-2025 | 1,575.00 | 1,640.00 | 1,575.00 | 1,610.00 | 17,900 | 0 |
| 15-Jul-2025 | 1,575.00 | 1,585.00 | 1,565.00 | 1,575.00 | 30,100 | 0 |
| 14-Jul-2025 | 1,590.00 | 1,590.00 | 1,565.00 | 1,585.00 | 12,700 | 0 |
| 11-Jul-2025 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 15,500 | 0 |
| 10-Jul-2025 | 1,565.00 | 1,610.00 | 1,565.00 | 1,585.00 | 20,900 | 0 |
| 09-Jul-2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 4,100 | 0 |
| 08-Jul-2025 | 1,535.00 | 1,570.00 | 1,535.00 | 1,560.00 | 3,200 | 0 |
| 07-Jul-2025 | 1,555.00 | 1,560.00 | 1,450.00 | 1,515.00 | 42,700 | 0 |
| 04-Jul-2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,555.00 | 3,800 | 0 |
| 03-Jul-2025 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 3,300 | 0 |
| 02-Jul-2025 | 1,580.00 | 1,620.00 | 1,530.00 | 1,560.00 | 21,400 | 0 |
| 01-Jul-2025 | 1,635.00 | 1,635.00 | 1,565.00 | 1,605.00 | 12,400 | 0 |
| 30-Jun-2025 | 1,560.00 | 1,670.00 | 1,560.00 | 1,615.00 | 14,200 | 0 |
| 26-Jun-2025 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 48,100 | 0 |
| 25-Jun-2025 | 1,620.00 | 1,620.00 | 1,570.00 | 1,575.00 | 3,200 | 0 |
| 24-Jun-2025 | 1,540.00 | 1,670.00 | 1,540.00 | 1,585.00 | 10,800 | 0 |
| 23-Jun-2025 | 1,570.00 | 1,570.00 | 1,470.00 | 1,535.00 | 17,200 | 0 |
| 20-Jun-2025 | 1,550.00 | 1,690.00 | 1,550.00 | 1,570.00 | 175,300 | 0 |
| 19-Jun-2025 | 1,660.00 | 1,660.00 | 1,515.00 | 1,550.00 | 54,800 | 0 |
| 18-Jun-2025 | 1,665.00 | 1,695.00 | 1,655.00 | 1,670.00 | 7,900 | 0 |
| 17-Jun-2025 | 1,685.00 | 1,685.00 | 1,645.00 | 1,660.00 | 36,700 | 0 |
| 16-Jun-2025 | 1,780.00 | 1,780.00 | 1,650.00 | 1,675.00 | 171,600 | 0 |
| 13-Jun-2025 | 1,940.00 | 1,940.00 | 1,735.00 | 1,780.00 | 404,000 | 0 |
| 12-Jun-2025 | 1,950.00 | 2,060.00 | 1,950.00 | 2,040.00 | 883,200 | 0 |
| 11-Jun-2025 | 1,945.00 | 1,995.00 | 1,890.00 | 1,940.00 | 700,600 | 0 |
| 10-Jun-2025 | 1,820.00 | 2,000.00 | 1,820.00 | 1,920.00 | 362,000 | 0 |
| 05-Jun-2025 | 1,700.00 | 1,830.00 | 1,700.00 | 1,820.00 | 124,000 | 0 |
| 04-Jun-2025 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 24,100 | 0 |
| 03-Jun-2025 | 1,710.00 | 1,775.00 | 1,710.00 | 1,760.00 | 40,500 | 0 |
| 02-Jun-2025 | 1,740.00 | 1,775.00 | 1,715.00 | 1,720.00 | 103,400 | 0 |
| 28-May-2025 | 1,745.00 | 1,750.00 | 1,710.00 | 1,725.00 | 70,500 | 0 |
| 27-May-2025 | 1,770.00 | 1,775.00 | 1,710.00 | 1,745.00 | 32,700 | 0 |
| 26-May-2025 | 1,755.00 | 1,800.00 | 1,630.00 | 1,775.00 | 99,400 | 0 |
| 23-May-2025 | 1,815.00 | 1,820.00 | 1,755.00 | 1,795.00 | 11,400 | 0 |
| 22-May-2025 | 1,640.00 | 1,955.00 | 1,640.00 | 1,785.00 | 83,400 | 0 |
| 21-May-2025 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 6,900 | 0 |
| 20-May-2025 | 1,605.00 | 1,680.00 | 1,595.00 | 1,640.00 | 58,600 | 0 |
| 19-May-2025 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 16,200 | 0 |
| 16-May-2025 | 1,580.00 | 1,600.00 | 1,555.00 | 1,560.00 | 24,900 | 0 |
| 15-May-2025 | 1,560.00 | 1,580.00 | 1,550.00 | 1,580.00 | 2,900 | 0 |
| 14-May-2025 | 1,555.00 | 1,570.00 | 1,540.00 | 1,560.00 | 7,100 | 0 |
| 09-May-2025 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 5,600 | 0 |
| 08-May-2025 | 1,550.00 | 1,555.00 | 1,500.00 | 1,550.00 | 73,200 | 0 |
| 07-May-2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 6,100 | 0 |
| 06-May-2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,550.00 | 9,200 | 0 |
| 05-May-2025 | 1,545.00 | 1,550.00 | 1,500.00 | 1,550.00 | 16,000 | 0 |
| 02-May-2025 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 4,100 | 0 |
| 30-Apr-2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,540.00 | 7,500 | 0 |
| 29-Apr-2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,530.00 | 33,500 | 0 |
| 28-Apr-2025 | 1,480.00 | 1,735.00 | 1,480.00 | 1,545.00 | 201,200 | 0 |
| 25-Apr-2025 | 1,480.00 | 1,480.00 | 1,475.00 | 1,480.00 | 8,000 | 0 |
| 24-Apr-2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,800 | 0 |
| 23-Apr-2025 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 2,800 | 0 |
| 22-Apr-2025 | 1,485.00 | 1,490.00 | 1,455.00 | 1,480.00 | 8,300 | 0 |
| 21-Apr-2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,475.00 | 2,300 | 0 |
| 17-Apr-2025 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 200 | 0 |
| 16-Apr-2025 | 1,500.00 | 1,500.00 | 1,455.00 | 1,460.00 | 700 | 0 |
| 15-Apr-2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 8,100 | 0 |
| 14-Apr-2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,800 | 0 |
| 11-Apr-2025 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,000 | 0 |
| 10-Apr-2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,480.00 | 10,400 | 0 |
| 09-Apr-2025 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 2,700 | 0 |
| 08-Apr-2025 | 1,435.00 | 1,445.00 | 1,400.00 | 1,445.00 | 9,000 | 0 |
| 27-Mar-2025 | 1,405.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,300 | 0 |
| 26-Mar-2025 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 6,000 | 0 |
| 25-Mar-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 4,300 | 0 |
| 24-Mar-2025 | 1,420.00 | 1,450.00 | 1,415.00 | 1,430.00 | 11,300 | 0 |
| 21-Mar-2025 | 1,435.00 | 1,435.00 | 1,365.00 | 1,415.00 | 2,300 | 0 |
| 20-Mar-2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,395.00 | 5,600 | 0 |
| 19-Mar-2025 | 1,360.00 | 1,455.00 | 1,360.00 | 1,400.00 | 5,700 | 0 |
| 18-Mar-2025 | 1,415.00 | 1,450.00 | 1,350.00 | 1,425.00 | 5,800 | 0 |
| 17-Mar-2025 | 1,430.00 | 1,475.00 | 1,400.00 | 1,415.00 | 6,400 | 0 |
| 14-Mar-2025 | 1,530.00 | 1,530.00 | 1,400.00 | 1,475.00 | 5,900 | 0 |
| 13-Mar-2025 | 1,430.00 | 1,530.00 | 1,390.00 | 1,530.00 | 11,900 | 0 |
| 12-Mar-2025 | 1,515.00 | 1,515.00 | 1,300.00 | 1,430.00 | 107,200 | 0 |
| 11-Mar-2025 | 1,525.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,400 | 0 |
| 10-Mar-2025 | 1,560.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,300 | 0 |
| 07-Mar-2025 | 1,555.00 | 1,565.00 | 1,530.00 | 1,530.00 | 600 | 0 |
| 06-Mar-2025 | 1,515.00 | 1,560.00 | 1,515.00 | 1,560.00 | 6,400 | 0 |
| 05-Mar-2025 | 1,555.00 | 1,570.00 | 1,550.00 | 1,565.00 | 3,600 | 0 |
| 04-Mar-2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,535.00 | 900 | 0 |
| 03-Mar-2025 | 1,550.00 | 1,600.00 | 1,500.00 | 1,545.00 | 28,900 | 0 |
| 28-Feb-2025 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 3,600 | 0 |
| 27-Feb-2025 | 1,545.00 | 1,595.00 | 1,515.00 | 1,525.00 | 15,600 | 0 |
| 26-Feb-2025 | 1,530.00 | 1,670.00 | 1,500.00 | 1,535.00 | 43,100 | 0 |
| 25-Feb-2025 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,100 | 0 |
| 24-Feb-2025 | 1,560.00 | 1,650.00 | 1,510.00 | 1,570.00 | 10,000 | 0 |
| 21-Feb-2025 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 1,900 | 0 |
| 20-Feb-2025 | 1,530.00 | 1,625.00 | 1,530.00 | 1,565.00 | 4,700 | 0 |
| 19-Feb-2025 | 1,535.00 | 1,540.00 | 1,525.00 | 1,530.00 | 2,100 | 0 |
| 18-Feb-2025 | 1,535.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,800 | 0 |
| 17-Feb-2025 | 1,525.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,000 | 0 |
| 14-Feb-2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 2,500 | 0 |
| 13-Feb-2025 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 3,300 | 0 |
| 12-Feb-2025 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 10,800 | 0 |
| 11-Feb-2025 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 2,800 | 0 |
| 10-Feb-2025 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 2,300 | 0 |
| 07-Feb-2025 | 1,560.00 | 1,585.00 | 1,560.00 | 1,575.00 | 4,000 | 0 |