| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,725.00 | 1,835.00 | 1,725.00 | 1,805.00 | 255,600 | 0 |
| 17-Jul-2025 | 1,715.00 | 1,740.00 | 1,700.00 | 1,715.00 | 71,300 | 0 |
| 16-Jul-2025 | 1,705.00 | 1,755.00 | 1,700.00 | 1,715.00 | 73,500 | 0 |
| 15-Jul-2025 | 1,700.00 | 1,710.00 | 1,650.00 | 1,705.00 | 96,200 | 0 |
| 14-Jul-2025 | 1,825.00 | 1,825.00 | 1,700.00 | 1,700.00 | 251,100 | 0 |
| 11-Jul-2025 | 1,830.00 | 1,850.00 | 1,780.00 | 1,800.00 | 184,900 | 0 |
| 10-Jul-2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,800.00 | 31,600 | 0 |
| 09-Jul-2025 | 1,770.00 | 1,850.00 | 1,760.00 | 1,760.00 | 53,000 | 0 |
| 08-Jul-2025 | 1,740.00 | 1,790.00 | 1,740.00 | 1,755.00 | 40,800 | 0 |
| 07-Jul-2025 | 1,740.00 | 1,810.00 | 1,740.00 | 1,755.00 | 31,500 | 0 |
| 04-Jul-2025 | 1,700.00 | 1,750.00 | 1,685.00 | 1,740.00 | 34,100 | 0 |
| 03-Jul-2025 | 1,700.00 | 1,700.00 | 1,650.00 | 1,700.00 | 40,500 | 0 |
| 02-Jul-2025 | 1,630.00 | 1,990.00 | 1,630.00 | 1,700.00 | 58,700 | 0 |
| 01-Jul-2025 | 1,740.00 | 1,740.00 | 1,630.00 | 1,630.00 | 20,000 | 0 |
| 30-Jun-2025 | 1,740.00 | 1,770.00 | 1,735.00 | 1,740.00 | 24,400 | 0 |
| 26-Jun-2025 | 1,740.00 | 1,780.00 | 1,735.00 | 1,740.00 | 18,400 | 0 |
| 25-Jun-2025 | 1,750.00 | 1,750.00 | 1,720.00 | 1,740.00 | 29,600 | 0 |
| 24-Jun-2025 | 1,710.00 | 1,770.00 | 1,710.00 | 1,770.00 | 46,300 | 0 |
| 23-Jun-2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,740.00 | 93,600 | 0 |
| 20-Jun-2025 | 2,060.00 | 2,060.00 | 1,820.00 | 1,900.00 | 239,800 | 0 |
| 19-Jun-2025 | 2,170.00 | 2,170.00 | 2,070.00 | 2,070.00 | 50,600 | 0 |
| 18-Jun-2025 | 2,160.00 | 2,170.00 | 2,100.00 | 2,140.00 | 150,500 | 0 |
| 17-Jun-2025 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 191,500 | 0 |
| 16-Jun-2025 | 2,160.00 | 2,180.00 | 2,140.00 | 2,160.00 | 101,600 | 0 |
| 13-Jun-2025 | 2,160.00 | 2,180.00 | 2,150.00 | 2,160.00 | 71,100 | 0 |
| 12-Jun-2025 | 2,160.00 | 2,180.00 | 2,110.00 | 2,160.00 | 104,600 | 0 |
| 11-Jun-2025 | 2,170.00 | 2,200.00 | 2,160.00 | 2,160.00 | 130,500 | 0 |
| 10-Jun-2025 | 2,150.00 | 2,180.00 | 2,140.00 | 2,160.00 | 257,900 | 0 |
| 05-Jun-2025 | 2,120.00 | 2,180.00 | 2,090.00 | 2,150.00 | 166,600 | 0 |
| 04-Jun-2025 | 2,080.00 | 2,130.00 | 2,080.00 | 2,120.00 | 189,700 | 0 |
| 03-Jun-2025 | 2,070.00 | 2,090.00 | 2,020.00 | 2,080.00 | 227,200 | 0 |
| 02-Jun-2025 | 2,040.00 | 2,060.00 | 2,010.00 | 2,050.00 | 539,400 | 0 |
| 28-May-2025 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 303,400 | 0 |
| 27-May-2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 306,700 | 0 |
| 26-May-2025 | 2,000.00 | 2,060.00 | 2,000.00 | 2,000.00 | 1,017,700 | 0 |
| 23-May-2025 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 137,200 | 0 |
| 22-May-2025 | 1,940.00 | 2,080.00 | 1,940.00 | 2,060.00 | 82,700 | 0 |
| 21-May-2025 | 1,915.00 | 1,960.00 | 1,900.00 | 1,940.00 | 69,700 | 0 |
| 20-May-2025 | 1,905.00 | 1,915.00 | 1,880.00 | 1,910.00 | 48,000 | 0 |
| 19-May-2025 | 1,880.00 | 1,995.00 | 1,795.00 | 1,850.00 | 1,894,300 | 0 |
| 16-May-2025 | 1,880.00 | 1,900.00 | 1,830.00 | 1,850.00 | 260,300 | 0 |
| 15-May-2025 | 2,220.00 | 2,220.00 | 1,820.00 | 1,850.00 | 757,800 | 0 |
| 14-May-2025 | 1,860.00 | 2,300.00 | 1,860.00 | 2,020.00 | 504,400 | 0 |
| 09-May-2025 | 1,760.00 | 1,850.00 | 1,750.00 | 1,840.00 | 249,100 | 0 |
| 08-May-2025 | 1,700.00 | 1,825.00 | 1,700.00 | 1,760.00 | 241,900 | 0 |
| 07-May-2025 | 1,680.00 | 1,870.00 | 1,670.00 | 1,740.00 | 137,900 | 0 |
| 06-May-2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 143,700 | 0 |
| 05-May-2025 | 1,625.00 | 1,665.00 | 1,605.00 | 1,655.00 | 91,200 | 0 |
| 02-May-2025 | 1,550.00 | 1,630.00 | 1,550.00 | 1,625.00 | 109,200 | 0 |
| 30-Apr-2025 | 1,650.00 | 1,650.00 | 1,530.00 | 1,565.00 | 179,900 | 0 |
| 29-Apr-2025 | 1,575.00 | 1,615.00 | 1,570.00 | 1,615.00 | 72,800 | 0 |
| 28-Apr-2025 | 1,570.00 | 1,600.00 | 1,500.00 | 1,575.00 | 465,000 | 0 |
| 25-Apr-2025 | 1,545.00 | 1,595.00 | 1,450.00 | 1,565.00 | 999,000 | 0 |
| 24-Apr-2025 | 1,640.00 | 1,640.00 | 1,520.00 | 1,545.00 | 194,200 | 0 |
| 23-Apr-2025 | 1,605.00 | 1,650.00 | 1,605.00 | 1,635.00 | 265,400 | 0 |
| 22-Apr-2025 | 1,575.00 | 1,620.00 | 1,570.00 | 1,595.00 | 134,600 | 0 |
| 21-Apr-2025 | 1,535.00 | 1,610.00 | 1,535.00 | 1,570.00 | 123,800 | 0 |
| 17-Apr-2025 | 1,510.00 | 1,540.00 | 1,505.00 | 1,535.00 | 550,600 | 0 |
| 16-Apr-2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 156,300 | 0 |
| 15-Apr-2025 | 1,400.00 | 1,520.00 | 1,400.00 | 1,435.00 | 154,100 | 0 |
| 14-Apr-2025 | 1,375.00 | 1,450.00 | 1,360.00 | 1,400.00 | 98,800 | 0 |
| 11-Apr-2025 | 1,330.00 | 1,400.00 | 1,300.00 | 1,370.00 | 91,300 | 0 |
| 10-Apr-2025 | 1,340.00 | 1,400.00 | 1,330.00 | 1,350.00 | 61,800 | 0 |
| 09-Apr-2025 | 1,445.00 | 1,445.00 | 1,280.00 | 1,320.00 | 177,900 | 0 |
| 08-Apr-2025 | 1,650.00 | 1,650.00 | 1,450.00 | 1,450.00 | 183,700 | 0 |
| 27-Mar-2025 | 1,625.00 | 1,730.00 | 1,625.00 | 1,705.00 | 54,200 | 0 |
| 26-Mar-2025 | 1,565.00 | 1,635.00 | 1,565.00 | 1,625.00 | 194,700 | 0 |
| 25-Mar-2025 | 1,480.00 | 1,620.00 | 1,480.00 | 1,565.00 | 239,000 | 0 |
| 24-Mar-2025 | 1,465.00 | 1,490.00 | 1,420.00 | 1,480.00 | 59,500 | 0 |
| 21-Mar-2025 | 1,450.00 | 1,470.00 | 1,420.00 | 1,465.00 | 44,600 | 0 |
| 20-Mar-2025 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 356,300 | 0 |
| 19-Mar-2025 | 1,450.00 | 1,500.00 | 1,435.00 | 1,500.00 | 68,700 | 0 |
| 18-Mar-2025 | 1,485.00 | 1,505.00 | 1,410.00 | 1,450.00 | 185,100 | 0 |
| 17-Mar-2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,485.00 | 261,300 | 0 |
| 14-Mar-2025 | 1,575.00 | 1,575.00 | 1,480.00 | 1,500.00 | 431,400 | 0 |
| 13-Mar-2025 | 1,430.00 | 1,640.00 | 1,430.00 | 1,580.00 | 839,500 | 0 |
| 12-Mar-2025 | 1,315.00 | 1,590.00 | 1,315.00 | 1,415.00 | 798,900 | 0 |
| 11-Mar-2025 | 1,350.00 | 1,350.00 | 1,305.00 | 1,315.00 | 30,100 | 0 |
| 10-Mar-2025 | 1,335.00 | 1,350.00 | 1,320.00 | 1,350.00 | 32,600 | 0 |
| 07-Mar-2025 | 1,365.00 | 1,365.00 | 1,325.00 | 1,355.00 | 13,200 | 0 |
| 06-Mar-2025 | 1,335.00 | 1,380.00 | 1,335.00 | 1,360.00 | 9,800 | 0 |
| 05-Mar-2025 | 1,440.00 | 1,440.00 | 1,330.00 | 1,380.00 | 37,200 | 0 |
| 04-Mar-2025 | 1,330.00 | 1,410.00 | 1,330.00 | 1,360.00 | 53,500 | 0 |
| 03-Mar-2025 | 1,270.00 | 1,330.00 | 1,270.00 | 1,330.00 | 37,800 | 0 |
| 28-Feb-2025 | 1,305.00 | 1,330.00 | 1,230.00 | 1,290.00 | 34,800 | 0 |
| 27-Feb-2025 | 1,385.00 | 1,385.00 | 1,205.00 | 1,355.00 | 277,800 | 0 |
| 26-Feb-2025 | 1,385.00 | 1,425.00 | 1,380.00 | 1,385.00 | 82,700 | 0 |
| 25-Feb-2025 | 1,520.00 | 1,535.00 | 1,365.00 | 1,385.00 | 126,600 | 0 |
| 24-Feb-2025 | 1,480.00 | 1,555.00 | 1,450.00 | 1,510.00 | 590,500 | 0 |
| 21-Feb-2025 | 1,480.00 | 1,490.00 | 1,460.00 | 1,480.00 | 84,000 | 0 |
| 20-Feb-2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 68,800 | 0 |
| 19-Feb-2025 | 1,395.00 | 1,470.00 | 1,395.00 | 1,430.00 | 186,000 | 0 |
| 18-Feb-2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 53,000 | 0 |
| 17-Feb-2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,380.00 | 225,100 | 0 |
| 14-Feb-2025 | 1,495.00 | 1,500.00 | 1,450.00 | 1,485.00 | 24,700 | 0 |
| 13-Feb-2025 | 1,480.00 | 1,500.00 | 1,435.00 | 1,495.00 | 59,300 | 0 |
| 12-Feb-2025 | 1,555.00 | 1,555.00 | 1,470.00 | 1,480.00 | 318,800 | 0 |
| 11-Feb-2025 | 1,510.00 | 1,560.00 | 1,500.00 | 1,530.00 | 146,400 | 0 |
| 10-Feb-2025 | 1,540.00 | 1,685.00 | 1,500.00 | 1,530.00 | 852,500 | 0 |
| 07-Feb-2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,530.00 | 397,300 | 0 |