| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,860.00 | 1,920.00 | 1,850.00 | 1,880.00 | 22,800 | 0 |
| 17-Jul-2025 | 1,805.00 | 1,985.00 | 1,785.00 | 1,855.00 | 73,500 | 0 |
| 16-Jul-2025 | 1,805.00 | 1,810.00 | 1,775.00 | 1,805.00 | 7,800 | 0 |
| 15-Jul-2025 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 2,000 | 0 |
| 14-Jul-2025 | 1,800.00 | 1,810.00 | 1,795.00 | 1,795.00 | 9,100 | 0 |
| 11-Jul-2025 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 2,200 | 0 |
| 10-Jul-2025 | 1,800.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,000 | 0 |
| 09-Jul-2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 900 | 0 |
| 08-Jul-2025 | 1,750.00 | 1,795.00 | 1,750.00 | 1,795.00 | 2,600 | 0 |
| 07-Jul-2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 5,100 | 0 |
| 04-Jul-2025 | 1,750.00 | 1,770.00 | 1,750.00 | 1,770.00 | 800 | 0 |
| 03-Jul-2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 600 | 0 |
| 02-Jul-2025 | 1,760.00 | 1,880.00 | 1,740.00 | 1,760.00 | 9,700 | 0 |
| 01-Jul-2025 | 1,800.00 | 1,885.00 | 1,755.00 | 1,760.00 | 2,500 | 0 |
| 30-Jun-2025 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,000 | 0 |
| 26-Jun-2025 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,100 | 0 |
| 25-Jun-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 600 | 0 |
| 24-Jun-2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,300 | 0 |
| 23-Jun-2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 11,900 | 0 |
| 20-Jun-2025 | 1,745.00 | 1,790.00 | 1,745.00 | 1,745.00 | 1,300 | 0 |
| 19-Jun-2025 | 1,750.00 | 1,795.00 | 1,735.00 | 1,745.00 | 5,400 | 0 |
| 18-Jun-2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 | 0 |
| 17-Jun-2025 | 1,765.00 | 1,805.00 | 1,765.00 | 1,795.00 | 2,800 | 0 |
| 16-Jun-2025 | 1,830.00 | 1,830.00 | 1,765.00 | 1,765.00 | 2,400 | 0 |
| 13-Jun-2025 | 1,805.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,800 | 0 |
| 12-Jun-2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 500 | 0 |
| 11-Jun-2025 | 1,770.00 | 1,800.00 | 1,770.00 | 1,795.00 | 2,100 | 0 |
| 10-Jun-2025 | 1,760.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,100 | 0 |
| 05-Jun-2025 | 1,800.00 | 1,805.00 | 1,750.00 | 1,800.00 | 11,200 | 0 |
| 04-Jun-2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,800.00 | 7,800 | 0 |
| 03-Jun-2025 | 1,850.00 | 1,885.00 | 1,805.00 | 1,805.00 | 35,500 | 0 |
| 02-Jun-2025 | 1,915.00 | 1,920.00 | 1,805.00 | 1,835.00 | 42,600 | 0 |
| 28-May-2025 | 1,840.00 | 1,940.00 | 1,700.00 | 1,915.00 | 38,100 | 0 |
| 27-May-2025 | 1,875.00 | 1,880.00 | 1,800.00 | 1,840.00 | 20,900 | 0 |
| 26-May-2025 | 1,890.00 | 1,935.00 | 1,880.00 | 1,880.00 | 20,400 | 0 |
| 23-May-2025 | 1,890.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,600 | 0 |
| 22-May-2025 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 11,300 | 0 |
| 21-May-2025 | 1,870.00 | 1,895.00 | 1,830.00 | 1,890.00 | 8,900 | 0 |
| 20-May-2025 | 1,820.00 | 1,900.00 | 1,700.00 | 1,805.00 | 12,700 | 0 |
| 19-May-2025 | 1,895.00 | 2,070.00 | 1,805.00 | 1,820.00 | 24,200 | 0 |
| 16-May-2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,790.00 | 5,300 | 0 |
| 15-May-2025 | 1,790.00 | 1,805.00 | 1,770.00 | 1,805.00 | 7,600 | 0 |
| 14-May-2025 | 1,760.00 | 1,790.00 | 1,760.00 | 1,790.00 | 5,600 | 0 |
| 09-May-2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,755.00 | 3,600 | 0 |
| 08-May-2025 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 4,000 | 0 |
| 07-May-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,775.00 | 3,200 | 0 |
| 06-May-2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,755.00 | 10,400 | 0 |
| 05-May-2025 | 1,755.00 | 1,795.00 | 1,750.00 | 1,755.00 | 10,300 | 0 |
| 02-May-2025 | 1,750.00 | 1,790.00 | 1,750.00 | 1,765.00 | 21,800 | 0 |
| 30-Apr-2025 | 1,815.00 | 1,820.00 | 1,730.00 | 1,790.00 | 14,100 | 0 |
| 29-Apr-2025 | 1,700.00 | 1,990.00 | 1,700.00 | 1,815.00 | 161,800 | 0 |
| 28-Apr-2025 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 5,500 | 0 |
| 25-Apr-2025 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,000 | 0 |
| 24-Apr-2025 | 1,640.00 | 1,660.00 | 1,625.00 | 1,640.00 | 6,200 | 0 |
| 23-Apr-2025 | 1,665.00 | 1,665.00 | 1,625.00 | 1,650.00 | 900 | 0 |
| 22-Apr-2025 | 1,630.00 | 1,655.00 | 1,620.00 | 1,620.00 | 2,700 | 0 |
| 21-Apr-2025 | 1,655.00 | 1,660.00 | 1,615.00 | 1,655.00 | 800 | 0 |
| 17-Apr-2025 | 1,660.00 | 1,660.00 | 1,600.00 | 1,655.00 | 2,300 | 0 |
| 16-Apr-2025 | 1,615.00 | 1,645.00 | 1,550.00 | 1,645.00 | 6,100 | 0 |
| 15-Apr-2025 | 1,610.00 | 1,650.00 | 1,610.00 | 1,640.00 | 700 | 0 |
| 14-Apr-2025 | 1,630.00 | 1,695.00 | 1,600.00 | 1,600.00 | 2,700 | 0 |
| 11-Apr-2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,630.00 | 6,600 | 0 |
| 10-Apr-2025 | 1,790.00 | 1,790.00 | 1,600.00 | 1,600.00 | 4,300 | 0 |
| 09-Apr-2025 | 1,685.00 | 1,685.00 | 1,575.00 | 1,600.00 | 500 | 0 |
| 08-Apr-2025 | 1,560.00 | 1,600.00 | 1,480.00 | 1,600.00 | 3,300 | 0 |
| 27-Mar-2025 | 1,625.00 | 1,795.00 | 1,590.00 | 1,620.00 | 4,000 | 0 |
| 26-Mar-2025 | 1,620.00 | 1,620.00 | 1,555.00 | 1,590.00 | 5,200 | 0 |
| 25-Mar-2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,520.00 | 1,100 | 0 |
| 24-Mar-2025 | 1,505.00 | 1,595.00 | 1,505.00 | 1,595.00 | 600 | 0 |
| 21-Mar-2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,700 | 0 |
| 20-Mar-2025 | 1,570.00 | 1,600.00 | 1,545.00 | 1,545.00 | 2,200 | 0 |
| 19-Mar-2025 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 600 | 0 |
| 18-Mar-2025 | 1,650.00 | 1,650.00 | 1,560.00 | 1,560.00 | 1,500 | 0 |
| 17-Mar-2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,700 | 0 |
| 14-Mar-2025 | 1,750.00 | 1,750.00 | 1,600.00 | 1,600.00 | 3,200 | 0 |
| 13-Mar-2025 | 1,595.00 | 1,620.00 | 1,580.00 | 1,600.00 | 12,000 | 0 |
| 12-Mar-2025 | 1,580.00 | 1,600.00 | 1,560.00 | 1,595.00 | 1,300 | 0 |
| 11-Mar-2025 | 1,570.00 | 1,650.00 | 1,535.00 | 1,580.00 | 5,000 | 0 |
| 10-Mar-2025 | 1,540.00 | 1,555.00 | 1,540.00 | 1,555.00 | 2,200 | 0 |
| 07-Mar-2025 | 1,540.00 | 1,540.00 | 1,535.00 | 1,535.00 | 800 | 0 |
| 06-Mar-2025 | 1,565.00 | 1,640.00 | 1,520.00 | 1,540.00 | 11,200 | 0 |
| 05-Mar-2025 | 1,525.00 | 1,690.00 | 1,525.00 | 1,565.00 | 8,400 | 0 |
| 04-Mar-2025 | 1,680.00 | 1,685.00 | 1,500.00 | 1,520.00 | 37,300 | 0 |
| 03-Mar-2025 | 1,700.00 | 1,795.00 | 1,640.00 | 1,655.00 | 53,900 | 0 |
| 28-Feb-2025 | 1,800.00 | 1,840.00 | 1,575.00 | 1,750.00 | 19,700 | 0 |
| 27-Feb-2025 | 1,785.00 | 1,935.00 | 1,765.00 | 1,790.00 | 67,000 | 0 |
| 26-Feb-2025 | 1,730.00 | 2,150.00 | 1,730.00 | 1,785.00 | 68,600 | 0 |
| 25-Feb-2025 | 1,995.00 | 1,995.00 | 1,675.00 | 1,750.00 | 82,900 | 0 |
| 24-Feb-2025 | 1,635.00 | 2,050.00 | 1,630.00 | 1,995.00 | 31,100 | 0 |
| 21-Feb-2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 | 0 |
| 20-Feb-2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 500 | 0 |
| 19-Feb-2025 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,200 | 0 |
| 18-Feb-2025 | 1,650.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,800 | 0 |
| 17-Feb-2025 | 1,625.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,700 | 0 |
| 14-Feb-2025 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 300 | 0 |
| 13-Feb-2025 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 900 | 0 |
| 12-Feb-2025 | 1,570.00 | 1,630.00 | 1,570.00 | 1,630.00 | 1,600 | 0 |
| 11-Feb-2025 | 1,620.00 | 1,620.00 | 1,570.00 | 1,570.00 | 4,500 | 0 |
| 10-Feb-2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 2,500 | 0 |
| 07-Feb-2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 3,500 | 0 |