| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,465.00 | 1,535.00 | 1,415.00 | 1,525.00 | 28,975,700 | 0 |
| 17-Jul-2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,445.00 | 8,107,500 | 0 |
| 16-Jul-2025 | 1,405.00 | 1,420.00 | 1,370.00 | 1,380.00 | 3,083,000 | 0 |
| 15-Jul-2025 | 1,370.00 | 1,445.00 | 1,350.00 | 1,395.00 | 5,882,600 | 0 |
| 14-Jul-2025 | 1,390.00 | 1,400.00 | 1,355.00 | 1,370.00 | 4,336,700 | 0 |
| 11-Jul-2025 | 1,435.00 | 1,440.00 | 1,375.00 | 1,390.00 | 4,249,300 | 0 |
| 10-Jul-2025 | 1,405.00 | 1,445.00 | 1,395.00 | 1,430.00 | 9,712,200 | 0 |
| 09-Jul-2025 | 1,295.00 | 1,430.00 | 1,270.00 | 1,390.00 | 12,731,800 | 0 |
| 08-Jul-2025 | 1,235.00 | 1,330.00 | 1,235.00 | 1,290.00 | 3,546,300 | 0 |
| 07-Jul-2025 | 1,250.00 | 1,265.00 | 1,240.00 | 1,240.00 | 854,900 | 0 |
| 04-Jul-2025 | 1,255.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,872,800 | 0 |
| 03-Jul-2025 | 1,240.00 | 1,255.00 | 1,195.00 | 1,235.00 | 2,441,500 | 0 |
| 02-Jul-2025 | 1,245.00 | 1,315.00 | 1,220.00 | 1,240.00 | 5,011,300 | 0 |
| 01-Jul-2025 | 1,300.00 | 1,300.00 | 1,245.00 | 1,250.00 | 4,150,000 | 0 |
| 30-Jun-2025 | 1,350.00 | 1,360.00 | 1,255.00 | 1,300.00 | 8,934,000 | 0 |
| 26-Jun-2025 | 1,185.00 | 1,395.00 | 1,185.00 | 1,340.00 | 23,469,700 | 0 |
| 25-Jun-2025 | 1,210.00 | 1,230.00 | 1,155.00 | 1,180.00 | 2,241,600 | 0 |
| 24-Jun-2025 | 1,170.00 | 1,230.00 | 1,170.00 | 1,210.00 | 3,818,400 | 0 |
| 23-Jun-2025 | 1,175.00 | 1,175.00 | 1,125.00 | 1,150.00 | 5,005,100 | 0 |
| 20-Jun-2025 | 1,215.00 | 1,225.00 | 1,180.00 | 1,205.00 | 3,493,300 | 0 |
| 19-Jun-2025 | 1,295.00 | 1,295.00 | 1,200.00 | 1,215.00 | 7,544,100 | 0 |
| 18-Jun-2025 | 1,325.00 | 1,325.00 | 1,285.00 | 1,305.00 | 4,618,900 | 0 |
| 17-Jun-2025 | 1,305.00 | 1,375.00 | 1,300.00 | 1,320.00 | 5,076,700 | 0 |
| 16-Jun-2025 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 5,929,600 | 0 |
| 13-Jun-2025 | 1,365.00 | 1,370.00 | 1,335.00 | 1,340.00 | 3,869,600 | 0 |
| 12-Jun-2025 | 1,380.00 | 1,400.00 | 1,355.00 | 1,365.00 | 3,792,200 | 0 |
| 11-Jun-2025 | 1,360.00 | 1,415.00 | 1,355.00 | 1,370.00 | 5,112,400 | 0 |
| 10-Jun-2025 | 1,365.00 | 1,390.00 | 1,350.00 | 1,360.00 | 3,534,700 | 0 |
| 05-Jun-2025 | 1,405.00 | 1,410.00 | 1,300.00 | 1,365.00 | 9,711,100 | 0 |
| 04-Jun-2025 | 1,425.00 | 1,485.00 | 1,395.00 | 1,405.00 | 8,474,900 | 0 |
| 03-Jun-2025 | 1,415.00 | 1,430.00 | 1,395.00 | 1,425.00 | 4,142,500 | 0 |
| 02-Jun-2025 | 1,430.00 | 1,430.00 | 1,360.00 | 1,415.00 | 6,353,000 | 0 |
| 28-May-2025 | 1,430.00 | 1,450.00 | 1,415.00 | 1,430.00 | 4,081,300 | 0 |
| 27-May-2025 | 1,410.00 | 1,455.00 | 1,410.00 | 1,420.00 | 5,659,100 | 0 |
| 26-May-2025 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 5,620,100 | 0 |
| 23-May-2025 | 1,410.00 | 1,440.00 | 1,395.00 | 1,415.00 | 4,396,600 | 0 |
| 22-May-2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 2,786,700 | 0 |
| 21-May-2025 | 1,410.00 | 1,435.00 | 1,385.00 | 1,400.00 | 5,834,700 | 0 |
| 20-May-2025 | 1,500.00 | 1,515.00 | 1,385.00 | 1,405.00 | 16,195,300 | 0 |
| 19-May-2025 | 1,425.00 | 1,520.00 | 1,415.00 | 1,490.00 | 23,861,800 | 0 |
| 16-May-2025 | 1,370.00 | 1,435.00 | 1,370.00 | 1,405.00 | 9,798,500 | 0 |
| 15-May-2025 | 1,370.00 | 1,380.00 | 1,345.00 | 1,370.00 | 4,446,100 | 0 |
| 14-May-2025 | 1,355.00 | 1,390.00 | 1,320.00 | 1,365.00 | 7,762,400 | 0 |
| 09-May-2025 | 1,370.00 | 1,405.00 | 1,330.00 | 1,350.00 | 5,598,800 | 0 |
| 08-May-2025 | 1,400.00 | 1,410.00 | 1,355.00 | 1,370.00 | 7,583,800 | 0 |
| 07-May-2025 | 1,480.00 | 1,480.00 | 1,365.00 | 1,390.00 | 15,811,900 | 0 |
| 06-May-2025 | 1,410.00 | 1,485.00 | 1,410.00 | 1,450.00 | 20,374,200 | 0 |
| 05-May-2025 | 1,375.00 | 1,460.00 | 1,320.00 | 1,405.00 | 17,001,200 | 0 |
| 02-May-2025 | 1,495.00 | 1,500.00 | 1,370.00 | 1,385.00 | 24,368,500 | 0 |
| 30-Apr-2025 | 1,520.00 | 1,595.00 | 1,350.00 | 1,425.00 | 95,289,400 | 0 |
| 29-Apr-2025 | 1,420.00 | 1,615.00 | 1,380.00 | 1,515.00 | 163,928,200 | 0 |
| 28-Apr-2025 | 1,105.00 | 1,310.00 | 1,075.00 | 1,310.00 | 75,196,400 | 0 |
| 25-Apr-2025 | 1,015.00 | 1,060.00 | 1,010.00 | 1,050.00 | 28,499,700 | 0 |
| 24-Apr-2025 | 1,030.00 | 1,060.00 | 1,010.00 | 1,015.00 | 26,455,000 | 0 |
| 23-Apr-2025 | 1,025.00 | 1,060.00 | 1,010.00 | 1,025.00 | 16,010,700 | 0 |
| 22-Apr-2025 | 1,000.00 | 1,035.00 | 990.00 | 1,020.00 | 6,313,300 | 0 |
| 21-Apr-2025 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 4,223,100 | 0 |
| 17-Apr-2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 4,223,300 | 0 |
| 16-Apr-2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 12,808,700 | 0 |
| 15-Apr-2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,035.00 | 12,793,800 | 0 |
| 14-Apr-2025 | 1,040.00 | 1,065.00 | 1,015.00 | 1,035.00 | 12,595,900 | 0 |
| 11-Apr-2025 | 1,050.00 | 1,070.00 | 1,015.00 | 1,025.00 | 21,974,100 | 0 |
| 10-Apr-2025 | 1,100.00 | 1,150.00 | 1,025.00 | 1,050.00 | 53,503,800 | 0 |
| 09-Apr-2025 | 1,030.00 | 1,085.00 | 1,015.00 | 1,055.00 | 8,330,600 | 0 |
| 08-Apr-2025 | 965.00 | 1,070.00 | 955.00 | 1,030.00 | 13,271,300 | 0 |
| 27-Mar-2025 | 1,100.00 | 1,110.00 | 1,045.00 | 1,050.00 | 14,939,800 | 0 |
| 26-Mar-2025 | 1,050.00 | 1,120.00 | 1,040.00 | 1,090.00 | 24,123,000 | 0 |
| 25-Mar-2025 | 1,030.00 | 1,075.00 | 1,010.00 | 1,040.00 | 7,500,900 | 0 |
| 24-Mar-2025 | 1,080.00 | 1,080.00 | 990.00 | 1,030.00 | 18,807,600 | 0 |
| 21-Mar-2025 | 1,185.00 | 1,205.00 | 1,095.00 | 1,095.00 | 30,276,200 | 0 |
| 20-Mar-2025 | 1,070.00 | 1,245.00 | 1,035.00 | 1,200.00 | 69,638,300 | 0 |
| 19-Mar-2025 | 1,020.00 | 1,090.00 | 970.00 | 1,065.00 | 22,371,700 | 0 |
| 18-Mar-2025 | 1,090.00 | 1,090.00 | 925.00 | 1,010.00 | 30,085,400 | 0 |
| 17-Mar-2025 | 1,015.00 | 1,170.00 | 990.00 | 1,090.00 | 54,199,800 | 0 |
| 14-Mar-2025 | 1,085.00 | 1,115.00 | 975.00 | 1,015.00 | 28,063,100 | 0 |
| 13-Mar-2025 | 1,075.00 | 1,190.00 | 1,015.00 | 1,065.00 | 66,062,900 | 0 |
| 12-Mar-2025 | 1,200.00 | 1,420.00 | 1,100.00 | 1,100.00 | 80,970,000 | 0 |
| 11-Mar-2025 | 1,785.00 | 1,895.00 | 1,465.00 | 1,465.00 | 42,674,200 | 0 |
| 10-Mar-2025 | 1,830.00 | 1,980.00 | 1,830.00 | 1,950.00 | 2,707,100 | 0 |
| 07-Mar-2025 | 1,810.00 | 1,990.00 | 1,810.00 | 1,990.00 | 2,784,000 | 0 |
| 06-Mar-2025 | 1,870.00 | 1,870.00 | 1,810.00 | 1,810.00 | 2,311,600 | 0 |
| 05-Mar-2025 | 1,720.00 | 1,890.00 | 1,720.00 | 1,890.00 | 28,034,800 | 0 |
| 04-Mar-2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 607,400 | 0 |
| 03-Mar-2025 | 2,120.00 | 2,120.00 | 1,910.00 | 1,910.00 | 1,687,300 | 0 |
| 28-Feb-2025 | 2,120.00 | 2,200.00 | 2,120.00 | 2,120.00 | 5,245,000 | 0 |
| 27-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 26-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 25-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 24-Feb-2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 | 0 |
| 21-Feb-2025 | 1,920.00 | 2,280.00 | 1,915.00 | 2,120.00 | 68,897,200 | 0 |
| 20-Feb-2025 | 1,590.00 | 1,965.00 | 1,525.00 | 1,890.00 | 86,794,400 | 0 |
| 19-Feb-2025 | 1,505.00 | 1,700.00 | 1,495.00 | 1,575.00 | 83,725,900 | 0 |
| 18-Feb-2025 | 1,150.00 | 1,425.00 | 1,115.00 | 1,425.00 | 77,995,100 | 0 |
| 17-Feb-2025 | 925.00 | 1,140.00 | 905.00 | 1,140.00 | 71,222,500 | 0 |
| 14-Feb-2025 | 895.00 | 925.00 | 885.00 | 915.00 | 4,513,000 | 0 |
| 13-Feb-2025 | 895.00 | 930.00 | 860.00 | 895.00 | 10,525,300 | 0 |
| 12-Feb-2025 | 825.00 | 900.00 | 825.00 | 890.00 | 13,802,100 | 0 |
| 11-Feb-2025 | 905.00 | 965.00 | 815.00 | 820.00 | 19,025,100 | 0 |
| 10-Feb-2025 | 930.00 | 930.00 | 870.00 | 900.00 | 12,859,500 | 0 |
| 07-Feb-2025 | 985.00 | 990.00 | 920.00 | 930.00 | 17,242,700 | 0 |