| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,625.00 | 1,725.00 | 1,625.00 | 1,665.00 | 49,267,000 | 0 |
| 17-Jul-2025 | 1,555.00 | 1,620.00 | 1,555.00 | 1,610.00 | 24,405,900 | 0 |
| 16-Jul-2025 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 18,313,200 | 0 |
| 15-Jul-2025 | 1,555.00 | 1,565.00 | 1,550.00 | 1,550.00 | 22,480,100 | 0 |
| 14-Jul-2025 | 1,530.00 | 1,555.00 | 1,525.00 | 1,535.00 | 19,537,200 | 0 |
| 11-Jul-2025 | 1,505.00 | 1,510.00 | 1,495.00 | 1,495.00 | 11,317,900 | 0 |
| 10-Jul-2025 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 8,364,200 | 0 |
| 09-Jul-2025 | 1,485.00 | 1,565.00 | 1,485.00 | 1,510.00 | 17,211,300 | 0 |
| 08-Jul-2025 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 13,197,800 | 0 |
| 07-Jul-2025 | 1,480.00 | 1,495.00 | 1,460.00 | 1,465.00 | 12,609,200 | 0 |
| 04-Jul-2025 | 1,480.00 | 1,485.00 | 1,470.00 | 1,480.00 | 11,161,600 | 0 |
| 03-Jul-2025 | 1,475.00 | 1,485.00 | 1,455.00 | 1,455.00 | 15,323,100 | 0 |
| 02-Jul-2025 | 1,440.00 | 1,480.00 | 1,440.00 | 1,465.00 | 45,543,800 | 0 |
| 01-Jul-2025 | 1,430.00 | 1,435.00 | 1,410.00 | 1,415.00 | 14,988,100 | 0 |
| 30-Jun-2025 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 12,234,600 | 0 |
| 26-Jun-2025 | 1,450.00 | 1,460.00 | 1,400.00 | 1,420.00 | 18,736,900 | 0 |
| 25-Jun-2025 | 1,435.00 | 1,500.00 | 1,375.00 | 1,375.00 | 50,745,100 | 0 |
| 24-Jun-2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 5,877,700 | 0 |
| 23-Jun-2025 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 8,714,000 | 0 |
| 20-Jun-2025 | 1,390.00 | 1,405.00 | 1,360.00 | 1,360.00 | 35,023,700 | 0 |
| 19-Jun-2025 | 1,405.00 | 1,410.00 | 1,380.00 | 1,380.00 | 8,612,800 | 0 |
| 18-Jun-2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 4,761,900 | 0 |
| 17-Jun-2025 | 1,400.00 | 1,430.00 | 1,390.00 | 1,395.00 | 9,173,400 | 0 |
| 16-Jun-2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 5,210,200 | 0 |
| 13-Jun-2025 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 8,121,400 | 0 |
| 12-Jun-2025 | 1,440.00 | 1,440.00 | 1,380.00 | 1,385.00 | 14,524,100 | 0 |
| 11-Jun-2025 | 1,410.00 | 1,435.00 | 1,405.00 | 1,435.00 | 3,592,400 | 0 |
| 10-Jun-2025 | 1,475.00 | 1,480.00 | 1,315.00 | 1,405.00 | 20,300,700 | 0 |
| 05-Jun-2025 | 1,500.00 | 1,500.00 | 1,435.00 | 1,470.00 | 22,708,000 | 0 |
| 04-Jun-2025 | 1,465.00 | 1,500.00 | 1,455.00 | 1,495.00 | 21,963,400 | 0 |
| 03-Jun-2025 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 10,326,600 | 0 |
| 02-Jun-2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,435.00 | 9,392,700 | 0 |
| 28-May-2025 | 1,435.00 | 1,540.00 | 1,435.00 | 1,540.00 | 26,034,900 | 0 |
| 27-May-2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,425.00 | 7,713,000 | 0 |
| 26-May-2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,440.00 | 9,102,100 | 0 |
| 23-May-2025 | 1,440.00 | 1,455.00 | 1,440.00 | 1,445.00 | 11,431,800 | 0 |
| 22-May-2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 19,052,200 | 0 |
| 21-May-2025 | 1,390.00 | 1,430.00 | 1,390.00 | 1,430.00 | 11,765,900 | 0 |
| 20-May-2025 | 1,385.00 | 1,405.00 | 1,380.00 | 1,385.00 | 7,693,100 | 0 |
| 19-May-2025 | 1,355.00 | 1,375.00 | 1,330.00 | 1,375.00 | 20,383,400 | 0 |
| 16-May-2025 | 1,300.00 | 1,365.00 | 1,300.00 | 1,350.00 | 9,634,500 | 0 |
| 15-May-2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,300.00 | 5,350,400 | 0 |
| 14-May-2025 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 11,373,800 | 0 |
| 09-May-2025 | 1,260.00 | 1,340.00 | 1,260.00 | 1,340.00 | 16,557,200 | 0 |
| 08-May-2025 | 1,235.00 | 1,270.00 | 1,230.00 | 1,255.00 | 14,637,700 | 0 |
| 07-May-2025 | 1,230.00 | 1,255.00 | 1,230.00 | 1,235.00 | 11,451,000 | 0 |
| 06-May-2025 | 1,265.00 | 1,265.00 | 1,210.00 | 1,225.00 | 22,227,400 | 0 |
| 05-May-2025 | 1,280.00 | 1,295.00 | 1,240.00 | 1,265.00 | 28,102,400 | 0 |
| 02-May-2025 | 1,135.00 | 1,290.00 | 1,115.00 | 1,285.00 | 94,402,100 | 0 |
| 30-Apr-2025 | 1,090.00 | 1,130.00 | 1,085.00 | 1,130.00 | 28,614,400 | 0 |
| 29-Apr-2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,085.00 | 9,593,200 | 0 |
| 28-Apr-2025 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 4,354,800 | 0 |
| 25-Apr-2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,055.00 | 4,423,100 | 0 |
| 24-Apr-2025 | 1,055.00 | 1,085.00 | 1,040.00 | 1,045.00 | 11,935,400 | 0 |
| 23-Apr-2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,045.00 | 10,721,800 | 0 |
| 22-Apr-2025 | 1,025.00 | 1,045.00 | 1,010.00 | 1,035.00 | 8,251,800 | 0 |
| 21-Apr-2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 5,386,400 | 0 |
| 17-Apr-2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 7,193,500 | 0 |
| 16-Apr-2025 | 1,030.00 | 1,045.00 | 1,000.00 | 1,010.00 | 11,338,400 | 0 |
| 15-Apr-2025 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 17,372,700 | 0 |
| 14-Apr-2025 | 990.00 | 1,030.00 | 985.00 | 1,020.00 | 9,467,300 | 0 |
| 11-Apr-2025 | 1,015.00 | 1,025.00 | 965.00 | 985.00 | 13,830,100 | 0 |
| 10-Apr-2025 | 1,010.00 | 1,025.00 | 995.00 | 1,015.00 | 14,976,100 | 0 |
| 09-Apr-2025 | 995.00 | 995.00 | 935.00 | 990.00 | 21,029,900 | 0 |
| 08-Apr-2025 | 990.00 | 1,000.00 | 920.00 | 1,000.00 | 30,412,900 | 0 |
| 27-Mar-2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,060.00 | 15,335,800 | 0 |
| 26-Mar-2025 | 1,045.00 | 1,110.00 | 1,045.00 | 1,080.00 | 14,456,600 | 0 |
| 25-Mar-2025 | 1,015.00 | 1,090.00 | 1,015.00 | 1,045.00 | 30,359,900 | 0 |
| 24-Mar-2025 | 1,065.00 | 1,100.00 | 980.00 | 1,015.00 | 30,384,900 | 0 |
| 21-Mar-2025 | 1,155.00 | 1,160.00 | 1,035.00 | 1,055.00 | 241,787,500 | 0 |
| 20-Mar-2025 | 1,200.00 | 1,255.00 | 1,110.00 | 1,125.00 | 41,779,900 | 0 |
| 19-Mar-2025 | 1,215.00 | 1,225.00 | 1,185.00 | 1,200.00 | 16,619,800 | 0 |
| 18-Mar-2025 | 1,305.00 | 1,305.00 | 1,200.00 | 1,220.00 | 44,752,800 | 0 |
| 17-Mar-2025 | 1,305.00 | 1,320.00 | 1,275.00 | 1,285.00 | 14,717,600 | 0 |
| 14-Mar-2025 | 1,310.00 | 1,315.00 | 1,275.00 | 1,285.00 | 5,408,500 | 0 |
| 13-Mar-2025 | 1,295.00 | 1,375.00 | 1,290.00 | 1,300.00 | 21,183,200 | 0 |
| 12-Mar-2025 | 1,300.00 | 1,395.00 | 1,280.00 | 1,290.00 | 30,867,300 | 0 |
| 11-Mar-2025 | 1,335.00 | 1,335.00 | 1,280.00 | 1,290.00 | 11,677,000 | 0 |
| 10-Mar-2025 | 1,340.00 | 1,395.00 | 1,315.00 | 1,335.00 | 17,981,500 | 0 |
| 07-Mar-2025 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 11,537,700 | 0 |
| 06-Mar-2025 | 1,300.00 | 1,385.00 | 1,300.00 | 1,325.00 | 30,136,400 | 0 |
| 05-Mar-2025 | 1,315.00 | 1,395.00 | 1,275.00 | 1,295.00 | 45,488,000 | 0 |
| 04-Mar-2025 | 1,330.00 | 1,385.00 | 1,285.00 | 1,320.00 | 38,345,000 | 0 |
| 03-Mar-2025 | 1,365.00 | 1,395.00 | 1,330.00 | 1,330.00 | 52,402,300 | 0 |
| 28-Feb-2025 | 1,385.00 | 1,395.00 | 1,355.00 | 1,365.00 | 36,219,800 | 0 |
| 27-Feb-2025 | 1,390.00 | 1,405.00 | 1,380.00 | 1,380.00 | 14,659,900 | 0 |
| 26-Feb-2025 | 1,415.00 | 1,435.00 | 1,390.00 | 1,390.00 | 19,279,500 | 0 |
| 25-Feb-2025 | 1,445.00 | 1,455.00 | 1,405.00 | 1,415.00 | 12,563,100 | 0 |
| 24-Feb-2025 | 1,415.00 | 1,435.00 | 1,405.00 | 1,430.00 | 21,158,800 | 0 |
| 21-Feb-2025 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 18,072,600 | 0 |
| 20-Feb-2025 | 1,400.00 | 1,440.00 | 1,400.00 | 1,405.00 | 11,369,600 | 0 |
| 19-Feb-2025 | 1,400.00 | 1,410.00 | 1,375.00 | 1,400.00 | 19,503,700 | 0 |
| 18-Feb-2025 | 1,325.00 | 1,455.00 | 1,315.00 | 1,385.00 | 57,953,800 | 0 |
| 17-Feb-2025 | 1,260.00 | 1,310.00 | 1,245.00 | 1,310.00 | 16,838,900 | 0 |
| 14-Feb-2025 | 1,315.00 | 1,320.00 | 1,195.00 | 1,255.00 | 39,655,700 | 0 |
| 13-Feb-2025 | 1,345.00 | 1,345.00 | 1,310.00 | 1,315.00 | 9,130,500 | 0 |
| 12-Feb-2025 | 1,295.00 | 1,385.00 | 1,295.00 | 1,345.00 | 12,546,300 | 0 |
| 11-Feb-2025 | 1,325.00 | 1,350.00 | 1,300.00 | 1,310.00 | 11,550,100 | 0 |
| 10-Feb-2025 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 17,058,300 | 0 |
| 07-Feb-2025 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 9,154,600 | 0 |