| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,620.00 | 1,665.00 | 1,380.00 | 1,495.00 | 99,597,600 | 0 |
| 17-Jul-2025 | 1,590.00 | 1,655.00 | 1,535.00 | 1,620.00 | 19,809,300 | 0 |
| 16-Jul-2025 | 1,730.00 | 1,740.00 | 1,595.00 | 1,665.00 | 13,040,300 | 0 |
| 15-Jul-2025 | 1,805.00 | 1,805.00 | 1,700.00 | 1,775.00 | 5,580,200 | 0 |
| 14-Jul-2025 | 1,980.00 | 1,990.00 | 1,790.00 | 1,825.00 | 9,391,800 | 0 |
| 11-Jul-2025 | 2,030.00 | 2,070.00 | 1,940.00 | 2,040.00 | 4,941,300 | 0 |
| 10-Jul-2025 | 2,150.00 | 2,160.00 | 2,010.00 | 2,060.00 | 6,195,800 | 0 |
| 09-Jul-2025 | 2,140.00 | 2,180.00 | 2,100.00 | 2,140.00 | 5,184,800 | 0 |
| 08-Jul-2025 | 2,210.00 | 2,250.00 | 2,120.00 | 2,140.00 | 6,191,300 | 0 |
| 07-Jul-2025 | 2,040.00 | 2,200.00 | 2,030.00 | 2,200.00 | 6,412,100 | 0 |
| 04-Jul-2025 | 1,935.66 | 1,982.87 | 1,916.78 | 1,954.55 | 4,078,371 | 0 |
| 03-Jul-2025 | 1,888.45 | 2,067.85 | 1,845.96 | 1,916.78 | 11,497,155 | 0 |
| 02-Jul-2025 | 1,831.80 | 1,850.68 | 1,661.84 | 1,841.24 | 6,880,670 | 0 |
| 01-Jul-2025 | 1,836.52 | 1,845.96 | 1,794.03 | 1,812.91 | 3,936,244 | 0 |
| 30-Jun-2025 | 1,812.91 | 1,883.73 | 1,779.86 | 1,836.52 | 9,266,754 | 0 |
| 26-Jun-2025 | 2,030.00 | 2,030.00 | 1,840.00 | 1,860.00 | 6,874,100 | 0 |
| 25-Jun-2025 | 2,130.00 | 2,130.00 | 1,970.00 | 2,030.00 | 5,110,300 | 0 |
| 24-Jun-2025 | 2,150.00 | 2,170.00 | 2,080.00 | 2,110.00 | 3,665,400 | 0 |
| 23-Jun-2025 | 2,130.00 | 2,170.00 | 2,020.00 | 2,120.00 | 3,434,800 | 0 |
| 20-Jun-2025 | 2,420.00 | 2,420.00 | 2,070.00 | 2,070.00 | 6,789,300 | 0 |
| 19-Jun-2025 | 2,470.00 | 2,500.00 | 2,410.00 | 2,410.00 | 7,797,300 | 0 |
| 18-Jun-2025 | 2,590.00 | 2,610.00 | 2,450.00 | 2,460.00 | 6,850,000 | 0 |
| 17-Jun-2025 | 2,620.00 | 2,710.00 | 2,550.00 | 2,580.00 | 9,177,200 | 0 |
| 16-Jun-2025 | 2,740.00 | 2,760.00 | 2,620.00 | 2,620.00 | 8,714,900 | 0 |
| 13-Jun-2025 | 2,510.00 | 2,760.00 | 2,510.00 | 2,720.00 | 10,085,600 | 0 |
| 12-Jun-2025 | 2,550.00 | 2,550.00 | 2,490.00 | 2,500.00 | 6,398,300 | 0 |
| 11-Jun-2025 | 2,620.00 | 2,640.00 | 2,530.00 | 2,540.00 | 8,336,200 | 0 |
| 10-Jun-2025 | 2,570.00 | 2,640.00 | 2,540.00 | 2,600.00 | 8,536,500 | 0 |
| 05-Jun-2025 | 2,440.00 | 2,650.00 | 2,390.00 | 2,550.00 | 9,250,900 | 0 |
| 04-Jun-2025 | 2,380.00 | 2,490.00 | 2,330.00 | 2,440.00 | 7,849,200 | 0 |
| 03-Jun-2025 | 2,380.00 | 2,410.00 | 2,320.00 | 2,370.00 | 2,765,900 | 0 |
| 02-Jun-2025 | 2,480.00 | 2,480.00 | 2,360.00 | 2,380.00 | 2,139,000 | 0 |
| 28-May-2025 | 2,620.00 | 2,620.00 | 2,450.00 | 2,460.00 | 11,180,200 | 0 |
| 27-May-2025 | 2,610.00 | 2,630.00 | 2,570.00 | 2,610.00 | 4,678,800 | 0 |
| 26-May-2025 | 2,640.00 | 2,640.00 | 2,560.00 | 2,600.00 | 6,124,800 | 0 |
| 23-May-2025 | 2,620.00 | 2,640.00 | 2,600.00 | 2,600.00 | 513,000 | 0 |
| 22-May-2025 | 2,680.00 | 2,700.00 | 2,590.00 | 2,670.00 | 5,945,500 | 0 |
| 21-May-2025 | 2,840.00 | 2,860.00 | 2,640.00 | 2,670.00 | 5,184,300 | 0 |
| 20-May-2025 | 2,820.00 | 2,870.00 | 2,780.00 | 2,840.00 | 6,535,900 | 0 |
| 19-May-2025 | 2,800.00 | 2,840.00 | 2,760.00 | 2,800.00 | 7,202,300 | 0 |
| 16-May-2025 | 2,840.00 | 2,840.00 | 2,760.00 | 2,780.00 | 3,377,500 | 0 |
| 15-May-2025 | 2,750.00 | 2,850.00 | 2,720.00 | 2,840.00 | 7,084,000 | 0 |
| 14-May-2025 | 2,730.00 | 2,800.00 | 2,720.00 | 2,750.00 | 6,149,800 | 0 |
| 09-May-2025 | 2,900.00 | 2,900.00 | 2,720.00 | 2,720.00 | 3,511,300 | 0 |
| 08-May-2025 | 2,860.00 | 2,910.00 | 2,780.00 | 2,870.00 | 6,632,300 | 0 |
| 07-May-2025 | 2,940.00 | 2,950.00 | 2,840.00 | 2,860.00 | 2,771,100 | 0 |
| 06-May-2025 | 2,790.00 | 3,070.00 | 2,750.00 | 2,940.00 | 9,834,200 | 0 |
| 05-May-2025 | 2,520.00 | 2,790.00 | 2,520.00 | 2,790.00 | 9,491,500 | 0 |
| 02-May-2025 | 2,530.00 | 2,550.00 | 2,480.00 | 2,510.00 | 4,504,600 | 0 |
| 30-Apr-2025 | 2,590.00 | 2,590.00 | 2,490.00 | 2,530.00 | 2,768,300 | 0 |
| 29-Apr-2025 | 2,520.00 | 2,670.00 | 2,510.00 | 2,570.00 | 8,915,300 | 0 |
| 28-Apr-2025 | 2,520.00 | 2,570.00 | 2,500.00 | 2,510.00 | 6,752,600 | 0 |
| 25-Apr-2025 | 2,500.00 | 2,570.00 | 2,450.00 | 2,520.00 | 6,858,300 | 0 |
| 24-Apr-2025 | 2,400.00 | 2,630.00 | 2,390.00 | 2,500.00 | 9,453,500 | 0 |
| 23-Apr-2025 | 2,300.00 | 2,440.00 | 2,300.00 | 2,360.00 | 7,094,300 | 0 |
| 22-Apr-2025 | 2,260.00 | 2,310.00 | 2,150.00 | 2,300.00 | 4,862,600 | 0 |
| 21-Apr-2025 | 2,330.00 | 2,380.00 | 2,250.00 | 2,260.00 | 3,266,400 | 0 |
| 17-Apr-2025 | 2,360.00 | 2,400.00 | 2,300.00 | 2,320.00 | 4,901,800 | 0 |
| 16-Apr-2025 | 2,400.00 | 2,410.00 | 2,320.00 | 2,360.00 | 5,367,500 | 0 |
| 15-Apr-2025 | 2,380.00 | 2,450.00 | 2,290.00 | 2,380.00 | 7,177,700 | 0 |
| 14-Apr-2025 | 2,030.00 | 2,420.00 | 2,020.00 | 2,380.00 | 9,534,100 | 0 |
| 11-Apr-2025 | 2,030.00 | 2,060.00 | 1,950.00 | 2,030.00 | 3,426,400 | 0 |
| 10-Apr-2025 | 2,070.00 | 2,150.00 | 2,010.00 | 2,030.00 | 6,273,500 | 0 |
| 09-Apr-2025 | 2,060.00 | 2,400.00 | 2,060.00 | 2,060.00 | 3,383,500 | 0 |
| 08-Apr-2025 | 2,610.00 | 2,720.00 | 2,420.00 | 2,420.00 | 2,278,800 | 0 |
| 27-Mar-2025 | 2,710.00 | 2,840.00 | 2,690.00 | 2,840.00 | 8,127,000 | 0 |
| 26-Mar-2025 | 2,700.00 | 2,750.00 | 2,690.00 | 2,710.00 | 7,517,000 | 0 |
| 25-Mar-2025 | 2,660.00 | 2,800.00 | 2,610.00 | 2,700.00 | 7,739,900 | 0 |
| 24-Mar-2025 | 2,760.00 | 2,770.00 | 2,610.00 | 2,660.00 | 5,753,000 | 0 |
| 21-Mar-2025 | 2,820.00 | 2,860.00 | 2,650.00 | 2,760.00 | 4,661,800 | 0 |
| 20-Mar-2025 | 2,810.00 | 2,850.00 | 2,690.00 | 2,820.00 | 7,535,300 | 0 |
| 19-Mar-2025 | 2,810.00 | 2,920.00 | 2,750.00 | 2,750.00 | 8,535,100 | 0 |
| 18-Mar-2025 | 2,840.00 | 2,860.00 | 2,630.00 | 2,810.00 | 4,743,600 | 0 |
| 17-Mar-2025 | 2,980.00 | 3,000.00 | 2,760.00 | 2,800.00 | 6,356,200 | 0 |
| 14-Mar-2025 | 3,010.00 | 3,050.00 | 2,930.00 | 2,940.00 | 7,341,700 | 0 |
| 13-Mar-2025 | 2,840.00 | 3,080.00 | 2,830.00 | 3,010.00 | 12,252,100 | 0 |
| 12-Mar-2025 | 2,870.00 | 2,920.00 | 2,770.00 | 2,810.00 | 7,889,400 | 0 |
| 11-Mar-2025 | 2,940.00 | 2,940.00 | 2,740.00 | 2,850.00 | 5,345,300 | 0 |
| 10-Mar-2025 | 3,200.00 | 3,250.00 | 2,850.00 | 2,920.00 | 9,326,500 | 0 |
| 07-Mar-2025 | 3,500.00 | 3,500.00 | 3,190.00 | 3,250.00 | 7,348,100 | 0 |
| 06-Mar-2025 | 3,470.00 | 3,540.00 | 3,360.00 | 3,500.00 | 6,675,400 | 0 |
| 05-Mar-2025 | 3,370.00 | 3,500.00 | 3,230.00 | 3,470.00 | 7,372,600 | 0 |
| 04-Mar-2025 | 3,620.00 | 3,670.00 | 3,260.00 | 3,330.00 | 6,664,600 | 0 |
| 03-Mar-2025 | 3,570.00 | 3,700.00 | 3,500.00 | 3,570.00 | 6,515,700 | 0 |
| 28-Feb-2025 | 3,900.00 | 3,900.00 | 3,570.00 | 3,570.00 | 17,113,400 | 0 |
| 27-Feb-2025 | 3,910.00 | 4,090.00 | 3,830.00 | 3,840.00 | 6,923,000 | 0 |
| 26-Feb-2025 | 3,780.00 | 4,090.00 | 3,720.00 | 3,880.00 | 5,786,400 | 0 |
| 25-Feb-2025 | 4,040.00 | 4,140.00 | 3,500.00 | 3,710.00 | 5,695,600 | 0 |
| 24-Feb-2025 | 4,300.00 | 4,380.00 | 4,040.00 | 4,040.00 | 6,072,000 | 0 |
| 21-Feb-2025 | 4,250.00 | 4,310.00 | 4,220.00 | 4,250.00 | 5,858,800 | 0 |
| 20-Feb-2025 | 4,140.00 | 4,340.00 | 4,120.00 | 4,230.00 | 7,990,500 | 0 |
| 19-Feb-2025 | 4,200.00 | 4,300.00 | 4,090.00 | 4,090.00 | 5,543,300 | 0 |
| 18-Feb-2025 | 4,020.00 | 4,260.00 | 4,000.00 | 4,200.00 | 6,749,300 | 0 |
| 17-Feb-2025 | 3,980.00 | 4,030.00 | 3,980.00 | 4,000.00 | 5,320,800 | 0 |
| 14-Feb-2025 | 3,900.00 | 4,010.00 | 3,900.00 | 3,980.00 | 5,461,400 | 0 |
| 13-Feb-2025 | 3,950.00 | 4,020.00 | 3,870.00 | 3,870.00 | 5,386,100 | 0 |
| 12-Feb-2025 | 3,920.00 | 4,080.00 | 3,890.00 | 3,930.00 | 5,591,300 | 0 |
| 11-Feb-2025 | 3,530.00 | 3,980.00 | 3,400.00 | 3,920.00 | 6,001,100 | 0 |
| 10-Feb-2025 | 3,900.00 | 3,960.00 | 3,530.00 | 3,530.00 | 6,224,800 | 0 |
| 07-Feb-2025 | 3,940.00 | 4,000.00 | 3,780.00 | 3,900.00 | 5,648,600 | 0 |