| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,450.00 | 1,485.00 | 1,440.00 | 1,460.00 | 3,779,400 | 0 |
| 17-Jul-2025 | 1,475.00 | 1,475.00 | 1,440.00 | 1,450.00 | 2,879,400 | 0 |
| 16-Jul-2025 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 3,207,500 | 0 |
| 15-Jul-2025 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 5,477,400 | 0 |
| 14-Jul-2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 4,266,900 | 0 |
| 11-Jul-2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,415.00 | 3,727,200 | 0 |
| 10-Jul-2025 | 1,345.00 | 1,385.00 | 1,340.00 | 1,375.00 | 2,885,400 | 0 |
| 09-Jul-2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,345.00 | 3,081,100 | 0 |
| 08-Jul-2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 2,382,600 | 0 |
| 07-Jul-2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,993,900 | 0 |
| 04-Jul-2025 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 3,432,100 | 0 |
| 03-Jul-2025 | 1,330.00 | 1,330.00 | 1,280.00 | 1,295.00 | 7,478,900 | 0 |
| 02-Jul-2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 3,410,900 | 0 |
| 01-Jul-2025 | 1,355.00 | 1,370.00 | 1,345.00 | 1,345.00 | 2,095,800 | 0 |
| 30-Jun-2025 | 1,350.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,884,400 | 0 |
| 26-Jun-2025 | 1,325.00 | 1,365.00 | 1,325.00 | 1,350.00 | 2,085,400 | 0 |
| 25-Jun-2025 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 2,047,300 | 0 |
| 24-Jun-2025 | 1,355.00 | 1,385.00 | 1,350.00 | 1,350.00 | 2,683,700 | 0 |
| 23-Jun-2025 | 1,325.00 | 1,365.00 | 1,305.00 | 1,350.00 | 2,995,500 | 0 |
| 20-Jun-2025 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 2,445,000 | 0 |
| 19-Jun-2025 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 2,112,600 | 0 |
| 18-Jun-2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,365.00 | 3,022,700 | 0 |
| 17-Jun-2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,961,300 | 0 |
| 16-Jun-2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 2,736,000 | 0 |
| 13-Jun-2025 | 1,390.00 | 1,390.00 | 1,355.00 | 1,370.00 | 2,885,600 | 0 |
| 12-Jun-2025 | 1,390.00 | 1,405.00 | 1,380.00 | 1,390.00 | 6,022,100 | 0 |
| 11-Jun-2025 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 6,168,900 | 0 |
| 10-Jun-2025 | 1,430.00 | 1,470.00 | 1,430.00 | 1,465.00 | 4,011,100 | 0 |
| 05-Jun-2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 3,572,700 | 0 |
| 04-Jun-2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,415.00 | 4,976,600 | 0 |
| 03-Jun-2025 | 1,430.00 | 1,435.00 | 1,415.00 | 1,420.00 | 2,983,100 | 0 |
| 02-Jun-2025 | 1,445.00 | 1,455.00 | 1,415.00 | 1,415.00 | 5,649,100 | 0 |
| 28-May-2025 | 1,435.00 | 1,490.00 | 1,430.00 | 1,440.00 | 13,233,400 | 0 |
| 27-May-2025 | 1,415.00 | 1,450.00 | 1,410.00 | 1,425.00 | 4,257,300 | 0 |
| 26-May-2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 3,242,000 | 0 |
| 23-May-2025 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,202,600 | 0 |
| 22-May-2025 | 1,420.00 | 1,445.00 | 1,415.00 | 1,425.00 | 3,136,300 | 0 |
| 21-May-2025 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 2,383,700 | 0 |
| 20-May-2025 | 1,420.00 | 1,430.00 | 1,405.00 | 1,405.00 | 3,798,900 | 0 |
| 19-May-2025 | 1,415.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,399,400 | 0 |
| 16-May-2025 | 1,435.00 | 1,450.00 | 1,405.00 | 1,415.00 | 3,141,500 | 0 |
| 15-May-2025 | 1,450.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,319,000 | 0 |
| 14-May-2025 | 1,430.00 | 1,455.00 | 1,430.00 | 1,450.00 | 495,800 | 0 |
| 09-May-2025 | 1,460.00 | 1,475.00 | 1,410.00 | 1,425.00 | 997,800 | 0 |
| 08-May-2025 | 1,485.00 | 1,485.00 | 1,450.00 | 1,460.00 | 524,900 | 0 |
| 07-May-2025 | 1,465.00 | 1,485.00 | 1,445.00 | 1,460.00 | 940,400 | 0 |
| 06-May-2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,455.00 | 366,600 | 0 |
| 05-May-2025 | 1,445.00 | 1,475.00 | 1,440.00 | 1,455.00 | 881,800 | 0 |
| 02-May-2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,445.00 | 358,500 | 0 |
| 30-Apr-2025 | 1,440.00 | 1,460.00 | 1,440.00 | 1,450.00 | 680,500 | 0 |
| 29-Apr-2025 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 611,800 | 0 |
| 28-Apr-2025 | 1,440.00 | 1,460.00 | 1,435.00 | 1,440.00 | 2,424,400 | 0 |
| 25-Apr-2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,113,900 | 0 |
| 24-Apr-2025 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 529,900 | 0 |
| 23-Apr-2025 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 768,200 | 0 |
| 22-Apr-2025 | 1,415.00 | 1,445.00 | 1,410.00 | 1,415.00 | 925,700 | 0 |
| 21-Apr-2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,410.00 | 300,500 | 0 |
| 17-Apr-2025 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 240,300 | 0 |
| 16-Apr-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 290,700 | 0 |
| 15-Apr-2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 214,100 | 0 |
| 14-Apr-2025 | 1,390.00 | 1,440.00 | 1,390.00 | 1,405.00 | 364,000 | 0 |
| 11-Apr-2025 | 1,350.00 | 1,420.00 | 1,350.00 | 1,380.00 | 251,300 | 0 |
| 10-Apr-2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,370.00 | 708,800 | 0 |
| 09-Apr-2025 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 574,300 | 0 |
| 08-Apr-2025 | 1,350.00 | 1,365.00 | 1,275.00 | 1,320.00 | 1,387,800 | 0 |
| 27-Mar-2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,405.00 | 407,600 | 0 |
| 26-Mar-2025 | 1,400.00 | 1,435.00 | 1,400.00 | 1,410.00 | 996,300 | 0 |
| 25-Mar-2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,400.00 | 450,600 | 0 |
| 24-Mar-2025 | 1,400.00 | 1,400.00 | 1,320.00 | 1,380.00 | 992,000 | 0 |
| 21-Mar-2025 | 1,425.00 | 1,440.00 | 1,395.00 | 1,400.00 | 819,000 | 0 |
| 20-Mar-2025 | 1,430.00 | 1,440.00 | 1,425.00 | 1,425.00 | 354,100 | 0 |
| 19-Mar-2025 | 1,420.00 | 1,450.00 | 1,420.00 | 1,430.00 | 500,000 | 0 |
| 18-Mar-2025 | 1,425.00 | 1,450.00 | 1,380.00 | 1,420.00 | 1,004,200 | 0 |
| 17-Mar-2025 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 417,200 | 0 |
| 14-Mar-2025 | 1,445.00 | 1,445.00 | 1,375.00 | 1,395.00 | 270,700 | 0 |
| 13-Mar-2025 | 1,440.00 | 1,475.00 | 1,435.00 | 1,440.00 | 810,400 | 0 |
| 12-Mar-2025 | 1,435.00 | 1,440.00 | 1,415.00 | 1,435.00 | 264,800 | 0 |
| 11-Mar-2025 | 1,435.00 | 1,445.00 | 1,415.00 | 1,435.00 | 453,200 | 0 |
| 10-Mar-2025 | 1,450.00 | 1,480.00 | 1,415.00 | 1,440.00 | 365,500 | 0 |
| 07-Mar-2025 | 1,460.00 | 1,480.00 | 1,425.00 | 1,450.00 | 401,000 | 0 |
| 06-Mar-2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 408,600 | 0 |
| 05-Mar-2025 | 1,410.00 | 1,455.00 | 1,410.00 | 1,445.00 | 850,700 | 0 |
| 04-Mar-2025 | 1,410.00 | 1,435.00 | 1,390.00 | 1,405.00 | 332,400 | 0 |
| 03-Mar-2025 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 204,200 | 0 |
| 28-Feb-2025 | 1,425.00 | 1,430.00 | 1,355.00 | 1,380.00 | 1,070,800 | 0 |
| 27-Feb-2025 | 1,450.00 | 1,470.00 | 1,425.00 | 1,435.00 | 600,900 | 0 |
| 26-Feb-2025 | 1,445.00 | 1,485.00 | 1,425.00 | 1,445.00 | 963,200 | 0 |
| 25-Feb-2025 | 1,560.00 | 1,565.00 | 1,420.00 | 1,445.00 | 2,032,800 | 0 |
| 24-Feb-2025 | 1,570.00 | 1,600.00 | 1,540.00 | 1,555.00 | 4,174,900 | 0 |
| 21-Feb-2025 | 1,440.00 | 1,650.00 | 1,430.00 | 1,535.00 | 2,007,500 | 0 |
| 20-Feb-2025 | 1,430.00 | 1,440.00 | 1,400.00 | 1,440.00 | 265,400 | 0 |
| 19-Feb-2025 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 848,700 | 0 |
| 18-Feb-2025 | 1,480.00 | 1,480.00 | 1,425.00 | 1,445.00 | 99,100 | 0 |
| 17-Feb-2025 | 1,445.00 | 1,490.00 | 1,355.00 | 1,475.00 | 476,300 | 0 |
| 14-Feb-2025 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 72,000 | 0 |
| 13-Feb-2025 | 1,445.00 | 1,445.00 | 1,415.00 | 1,420.00 | 147,200 | 0 |
| 12-Feb-2025 | 1,425.00 | 1,440.00 | 1,400.00 | 1,420.00 | 447,800 | 0 |
| 11-Feb-2025 | 1,440.00 | 1,440.00 | 1,415.00 | 1,420.00 | 144,200 | 0 |
| 10-Feb-2025 | 1,430.00 | 1,455.00 | 1,400.00 | 1,440.00 | 532,000 | 0 |
| 07-Feb-2025 | 1,440.00 | 1,460.00 | 1,430.00 | 1,430.00 | 475,000 | 0 |