| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,665.00 | 1,710.00 | 1,645.00 | 1,655.00 | 326,322,400 | 0 |
| 17-Jul-2025 | 1,685.00 | 1,725.00 | 1,640.00 | 1,650.00 | 389,304,100 | 0 |
| 16-Jul-2025 | 1,630.00 | 1,710.00 | 1,500.00 | 1,665.00 | 602,401,200 | 0 |
| 15-Jul-2025 | 1,640.00 | 1,795.00 | 1,580.00 | 1,625.00 | 694,431,000 | 0 |
| 14-Jul-2025 | 1,640.00 | 1,720.00 | 1,560.00 | 1,687.50 | 925,826,000 | 0 |
| 11-Jul-2025 | 1,427.50 | 1,445.00 | 1,397.50 | 1,440.00 | 248,043,000 | 0 |
| 10-Jul-2025 | 1,350.00 | 1,440.00 | 1,325.00 | 1,420.00 | 452,075,000 | 0 |
| 09-Jul-2025 | 1,300.00 | 1,350.00 | 1,297.50 | 1,340.00 | 298,668,000 | 0 |
| 08-Jul-2025 | 1,235.00 | 1,300.00 | 1,222.50 | 1,295.00 | 274,133,000 | 0 |
| 07-Jul-2025 | 1,185.00 | 1,235.00 | 1,162.50 | 1,235.00 | 120,432,000 | 0 |
| 04-Jul-2025 | 1,195.00 | 1,197.50 | 1,140.00 | 1,185.00 | 99,337,000 | 0 |
| 03-Jul-2025 | 1,215.00 | 1,217.50 | 1,177.50 | 1,182.50 | 85,550,000 | 0 |
| 02-Jul-2025 | 1,282.50 | 1,297.50 | 1,190.00 | 1,205.00 | 219,588,000 | 0 |
| 01-Jul-2025 | 1,270.00 | 1,287.50 | 1,252.50 | 1,280.00 | 151,294,000 | 0 |
| 30-Jun-2025 | 1,212.50 | 1,267.50 | 1,202.50 | 1,260.00 | 306,041,000 | 0 |
| 26-Jun-2025 | 1,187.50 | 1,230.00 | 1,175.00 | 1,192.50 | 221,517,000 | 0 |
| 25-Jun-2025 | 1,197.50 | 1,207.50 | 1,190.00 | 1,190.00 | 187,634,000 | 0 |
| 24-Jun-2025 | 1,165.00 | 1,220.00 | 1,155.00 | 1,175.00 | 180,367,000 | 0 |
| 23-Jun-2025 | 1,130.00 | 1,160.00 | 1,102.50 | 1,127.50 | 155,012,000 | 0 |
| 20-Jun-2025 | 1,167.50 | 1,185.00 | 1,145.00 | 1,180.00 | 106,968,000 | 0 |
| 19-Jun-2025 | 1,192.50 | 1,207.50 | 1,152.50 | 1,165.00 | 138,050,000 | 0 |
| 18-Jun-2025 | 1,190.00 | 1,220.00 | 1,185.00 | 1,187.50 | 149,451,000 | 0 |
| 17-Jun-2025 | 1,220.00 | 1,222.50 | 1,187.50 | 1,187.50 | 115,788,000 | 0 |
| 16-Jun-2025 | 1,167.50 | 1,227.50 | 1,165.00 | 1,202.50 | 208,153,000 | 0 |
| 13-Jun-2025 | 1,187.50 | 1,190.00 | 1,150.00 | 1,175.00 | 144,920,000 | 0 |
| 12-Jun-2025 | 1,180.00 | 1,215.00 | 1,165.00 | 1,187.50 | 166,319,000 | 0 |
| 11-Jun-2025 | 1,282.50 | 1,282.50 | 1,187.50 | 1,190.00 | 479,428,000 | 0 |
| 10-Jun-2025 | 1,200.00 | 1,337.50 | 1,200.00 | 1,285.00 | 391,129,000 | 0 |
| 05-Jun-2025 | 1,170.00 | 1,237.50 | 1,147.50 | 1,185.00 | 258,189,000 | 0 |
| 04-Jun-2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,152.50 | 105,477,000 | 0 |
| 03-Jun-2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,180.00 | 83,432,000 | 0 |
| 02-Jun-2025 | 1,142.50 | 1,205.00 | 1,142.50 | 1,172.50 | 235,589,000 | 0 |
| 28-May-2025 | 1,140.00 | 1,160.00 | 1,122.50 | 1,140.00 | 110,095,000 | 0 |
| 27-May-2025 | 1,145.00 | 1,190.00 | 1,115.00 | 1,135.00 | 250,137,000 | 0 |
| 26-May-2025 | 1,125.00 | 1,177.50 | 1,117.50 | 1,137.50 | 188,803,000 | 0 |
| 23-May-2025 | 1,112.50 | 1,127.50 | 1,100.00 | 1,115.00 | 67,857,000 | 0 |
| 22-May-2025 | 1,100.00 | 1,137.50 | 1,090.00 | 1,110.00 | 150,709,000 | 0 |
| 21-May-2025 | 1,085.00 | 1,152.50 | 1,070.00 | 1,117.50 | 417,306,000 | 0 |
| 20-May-2025 | 1,140.00 | 1,182.50 | 1,112.50 | 1,167.50 | 659,743,000 | 0 |
| 19-May-2025 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 97,651,000 | 0 |
| 16-May-2025 | 1,015.00 | 1,030.00 | 992.50 | 1,030.00 | 109,833,000 | 0 |
| 15-May-2025 | 972.50 | 1,040.00 | 967.50 | 1,015.00 | 232,561,000 | 0 |
| 14-May-2025 | 900.00 | 972.50 | 882.50 | 967.50 | 281,441,000 | 0 |
| 09-May-2025 | 862.50 | 897.50 | 862.50 | 877.50 | 87,628,000 | 0 |
| 08-May-2025 | 880.00 | 892.50 | 847.50 | 852.50 | 145,889,000 | 0 |
| 07-May-2025 | 885.00 | 920.00 | 880.00 | 880.00 | 308,445,000 | 0 |
| 06-May-2025 | 777.50 | 897.50 | 770.00 | 877.50 | 713,894,000 | 0 |
| 05-May-2025 | 790.00 | 797.50 | 762.50 | 777.50 | 187,554,000 | 0 |
| 02-May-2025 | 717.50 | 772.50 | 715.00 | 767.50 | 107,466,000 | 0 |
| 30-Apr-2025 | 700.00 | 720.00 | 700.00 | 712.50 | 41,464,000 | 0 |
| 29-Apr-2025 | 720.00 | 727.50 | 697.50 | 697.50 | 59,871,000 | 0 |
| 28-Apr-2025 | 705.00 | 750.00 | 687.50 | 715.00 | 189,750,000 | 0 |
| 25-Apr-2025 | 695.00 | 715.00 | 687.50 | 697.50 | 29,993,000 | 0 |
| 24-Apr-2025 | 710.00 | 727.50 | 672.50 | 682.50 | 65,100,000 | 0 |
| 23-Apr-2025 | 702.50 | 720.00 | 692.50 | 700.00 | 78,969,000 | 0 |
| 22-Apr-2025 | 650.00 | 722.50 | 632.50 | 680.00 | 124,109,000 | 0 |
| 21-Apr-2025 | 642.50 | 685.00 | 642.50 | 647.50 | 41,956,000 | 0 |
| 17-Apr-2025 | 650.00 | 665.00 | 635.00 | 640.00 | 31,406,000 | 0 |
| 16-Apr-2025 | 672.50 | 692.50 | 650.00 | 650.00 | 61,525,000 | 0 |
| 15-Apr-2025 | 655.00 | 690.00 | 645.00 | 667.50 | 95,930,000 | 0 |
| 14-Apr-2025 | 570.00 | 657.50 | 550.00 | 645.00 | 116,569,000 | 0 |
| 11-Apr-2025 | 545.00 | 650.00 | 520.00 | 600.00 | 154,331,000 | 0 |
| 10-Apr-2025 | 532.50 | 577.50 | 510.00 | 552.50 | 127,521,000 | 0 |
| 09-Apr-2025 | 525.00 | 562.50 | 473.00 | 474.00 | 158,339,000 | 0 |
| 08-Apr-2025 | 550.00 | 590.00 | 550.00 | 555.00 | 94,454,000 | 0 |
| 27-Mar-2025 | 647.50 | 667.50 | 632.50 | 645.00 | 40,370,000 | 0 |
| 26-Mar-2025 | 617.50 | 657.50 | 617.50 | 645.00 | 31,219,000 | 0 |
| 25-Mar-2025 | 632.50 | 645.00 | 612.50 | 617.50 | 24,911,000 | 0 |
| 24-Mar-2025 | 675.00 | 680.00 | 587.50 | 630.00 | 86,345,000 | 0 |
| 21-Mar-2025 | 687.50 | 747.50 | 640.00 | 675.00 | 194,585,000 | 0 |
| 20-Mar-2025 | 652.50 | 695.00 | 640.00 | 672.50 | 104,362,000 | 0 |
| 19-Mar-2025 | 607.50 | 655.00 | 587.50 | 647.50 | 93,337,000 | 0 |
| 18-Mar-2025 | 700.00 | 700.00 | 550.00 | 607.50 | 247,720,000 | 0 |
| 17-Mar-2025 | 720.00 | 725.00 | 677.50 | 687.50 | 75,317,000 | 0 |
| 14-Mar-2025 | 720.00 | 735.00 | 700.00 | 710.00 | 30,559,000 | 0 |
| 13-Mar-2025 | 747.50 | 765.00 | 727.50 | 730.00 | 43,973,000 | 0 |
| 12-Mar-2025 | 742.50 | 755.00 | 722.50 | 737.50 | 47,718,000 | 0 |
| 11-Mar-2025 | 745.00 | 765.00 | 705.00 | 740.00 | 97,585,000 | 0 |
| 10-Mar-2025 | 832.50 | 865.00 | 762.50 | 767.50 | 191,630,000 | 0 |
| 07-Mar-2025 | 742.50 | 850.00 | 722.50 | 832.50 | 270,065,000 | 0 |
| 06-Mar-2025 | 725.00 | 755.00 | 720.00 | 730.00 | 56,090,000 | 0 |
| 05-Mar-2025 | 692.50 | 725.00 | 692.50 | 712.50 | 41,214,000 | 0 |
| 04-Mar-2025 | 740.00 | 750.00 | 670.00 | 690.00 | 93,341,000 | 0 |
| 03-Mar-2025 | 680.00 | 745.00 | 677.50 | 745.00 | 74,507,000 | 0 |
| 28-Feb-2025 | 712.50 | 727.50 | 650.00 | 670.00 | 77,898,000 | 0 |
| 27-Feb-2025 | 737.50 | 740.00 | 702.50 | 710.00 | 60,521,000 | 0 |
| 26-Feb-2025 | 737.50 | 765.00 | 717.50 | 730.00 | 75,207,000 | 0 |
| 25-Feb-2025 | 747.50 | 757.50 | 702.50 | 720.00 | 78,394,000 | 0 |
| 24-Feb-2025 | 782.50 | 792.50 | 732.50 | 740.00 | 109,590,000 | 0 |
| 21-Feb-2025 | 800.00 | 802.50 | 765.00 | 780.00 | 91,229,000 | 0 |
| 20-Feb-2025 | 817.50 | 837.50 | 785.00 | 790.00 | 112,931,000 | 0 |
| 19-Feb-2025 | 835.00 | 847.50 | 795.00 | 815.00 | 118,786,000 | 0 |
| 18-Feb-2025 | 870.00 | 875.00 | 825.00 | 835.00 | 226,992,000 | 0 |
| 17-Feb-2025 | 780.00 | 860.00 | 775.00 | 860.00 | 367,341,000 | 0 |
| 14-Feb-2025 | 720.00 | 785.00 | 705.00 | 750.00 | 288,999,000 | 0 |
| 13-Feb-2025 | 765.00 | 765.00 | 665.00 | 705.00 | 396,072,000 | 0 |
| 12-Feb-2025 | 752.50 | 780.00 | 690.00 | 742.50 | 408,818,000 | 0 |
| 11-Feb-2025 | 880.00 | 920.00 | 732.50 | 735.00 | 1,063,169,000 | 0 |
| 10-Feb-2025 | 907.50 | 1,000.00 | 907.50 | 907.50 | 391,873,000 | 0 |
| 07-Feb-2025 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 17,147,000 | 0 |