| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 3,142,400 | 0 |
| 17-Jul-2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,295,300 | 0 |
| 16-Jul-2025 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,084,300 | 0 |
| 15-Jul-2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,290.00 | 2,625,000 | 0 |
| 14-Jul-2025 | 1,370.00 | 1,395.00 | 1,350.00 | 1,355.00 | 299,900 | 0 |
| 11-Jul-2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,380.00 | 2,292,400 | 0 |
| 10-Jul-2025 | 1,410.00 | 1,435.00 | 1,390.00 | 1,395.00 | 4,740,400 | 0 |
| 09-Jul-2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 3,512,200 | 0 |
| 08-Jul-2025 | 1,420.00 | 1,475.00 | 1,385.00 | 1,415.00 | 584,100 | 0 |
| 07-Jul-2025 | 1,515.00 | 1,515.00 | 1,415.00 | 1,415.00 | 42,800 | 0 |
| 04-Jul-2025 | 1,460.00 | 1,510.00 | 1,450.00 | 1,450.00 | 140,600 | 0 |
| 03-Jul-2025 | 1,495.00 | 1,525.00 | 1,450.00 | 1,455.00 | 50,700 | 0 |
| 02-Jul-2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,495.00 | 39,400 | 0 |
| 01-Jul-2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 10,600 | 0 |
| 30-Jun-2025 | 1,430.00 | 1,520.00 | 1,430.00 | 1,480.00 | 1,336,800 | 0 |
| 26-Jun-2025 | 1,490.00 | 1,500.00 | 1,430.00 | 1,430.00 | 209,200 | 0 |
| 25-Jun-2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 17,600 | 0 |
| 24-Jun-2025 | 1,400.00 | 1,520.00 | 1,400.00 | 1,500.00 | 9,600 | 0 |
| 23-Jun-2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,405.00 | 5,500 | 0 |
| 20-Jun-2025 | 1,440.00 | 1,470.00 | 1,400.00 | 1,470.00 | 112,000 | 0 |
| 19-Jun-2025 | 1,550.00 | 1,550.00 | 1,470.00 | 1,470.00 | 23,000 | 0 |
| 18-Jun-2025 | 1,550.00 | 1,560.00 | 1,525.00 | 1,550.00 | 548,600 | 0 |
| 17-Jun-2025 | 1,565.00 | 1,565.00 | 1,465.00 | 1,555.00 | 932,900 | 0 |
| 16-Jun-2025 | 1,570.00 | 1,575.00 | 1,550.00 | 1,565.00 | 407,500 | 0 |
| 13-Jun-2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 34,500 | 0 |
| 12-Jun-2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,575.00 | 107,100 | 0 |
| 11-Jun-2025 | 1,555.00 | 1,625.00 | 1,555.00 | 1,590.00 | 60,000 | 0 |
| 10-Jun-2025 | 1,605.00 | 1,610.00 | 1,545.00 | 1,550.00 | 31,300 | 0 |
| 05-Jun-2025 | 1,590.00 | 1,600.00 | 1,535.00 | 1,590.00 | 426,400 | 0 |
| 04-Jun-2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,595.00 | 39,800 | 0 |
| 03-Jun-2025 | 1,655.00 | 1,655.00 | 1,560.00 | 1,595.00 | 232,700 | 0 |
| 02-Jun-2025 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 60,200 | 0 |
| 28-May-2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,650.00 | 295,700 | 0 |
| 27-May-2025 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 24,627,200 | 0 |
| 26-May-2025 | 1,640.00 | 1,660.00 | 1,635.00 | 1,655.00 | 676,400 | 0 |
| 23-May-2025 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 334,700 | 0 |
| 22-May-2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,645.00 | 210,800 | 0 |
| 21-May-2025 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.00 | 107,600 | 0 |
| 20-May-2025 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,124,200 | 0 |
| 19-May-2025 | 1,650.00 | 1,650.00 | 1,635.00 | 1,640.00 | 302,600 | 0 |
| 16-May-2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 237,100 | 0 |
| 15-May-2025 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 2,475,300 | 0 |
| 14-May-2025 | 1,645.00 | 1,645.00 | 1,500.00 | 1,640.00 | 9,040,400 | 0 |
| 09-May-2025 | 1,655.00 | 1,655.00 | 1,635.00 | 1,640.00 | 416,700 | 0 |
| 08-May-2025 | 1,645.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,405,400 | 0 |
| 07-May-2025 | 1,640.00 | 1,645.00 | 1,595.00 | 1,640.00 | 2,127,800 | 0 |
| 06-May-2025 | 1,510.00 | 1,670.00 | 1,510.00 | 1,610.00 | 951,900 | 0 |
| 05-May-2025 | 1,400.00 | 1,550.00 | 1,395.00 | 1,510.00 | 1,377,300 | 0 |
| 02-May-2025 | 1,420.00 | 1,490.00 | 1,390.00 | 1,400.00 | 6,897,400 | 0 |
| 30-Apr-2025 | 1,305.00 | 1,500.00 | 1,285.00 | 1,460.00 | 11,621,900 | 0 |
| 29-Apr-2025 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 62,500 | 0 |
| 28-Apr-2025 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 46,600 | 0 |
| 25-Apr-2025 | 1,290.00 | 1,305.00 | 1,280.00 | 1,290.00 | 214,100 | 0 |
| 24-Apr-2025 | 1,265.00 | 1,370.00 | 1,265.00 | 1,290.00 | 1,611,300 | 0 |
| 23-Apr-2025 | 1,285.00 | 1,295.00 | 1,260.00 | 1,275.00 | 41,500 | 0 |
| 22-Apr-2025 | 1,250.00 | 1,300.00 | 1,185.00 | 1,285.00 | 605,200 | 0 |
| 21-Apr-2025 | 1,255.00 | 1,255.00 | 1,210.00 | 1,210.00 | 54,900 | 0 |
| 17-Apr-2025 | 1,210.00 | 1,255.00 | 1,185.00 | 1,255.00 | 813,000 | 0 |
| 16-Apr-2025 | 1,195.00 | 1,250.00 | 1,195.00 | 1,215.00 | 133,700 | 0 |
| 15-Apr-2025 | 1,170.00 | 1,195.00 | 1,170.00 | 1,195.00 | 100,200 | 0 |
| 14-Apr-2025 | 1,220.00 | 1,220.00 | 1,150.00 | 1,170.00 | 440,300 | 0 |
| 11-Apr-2025 | 1,215.00 | 1,250.00 | 1,210.00 | 1,210.00 | 364,100 | 0 |
| 10-Apr-2025 | 1,290.00 | 1,295.00 | 1,205.00 | 1,210.00 | 802,000 | 0 |
| 09-Apr-2025 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 174,200 | 0 |
| 08-Apr-2025 | 1,315.00 | 1,315.00 | 1,200.00 | 1,280.00 | 228,600 | 0 |
| 27-Mar-2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 912,600 | 0 |
| 26-Mar-2025 | 1,310.00 | 1,330.00 | 1,265.00 | 1,320.00 | 1,858,700 | 0 |
| 25-Mar-2025 | 1,275.00 | 1,275.00 | 1,250.00 | 1,265.00 | 491,100 | 0 |
| 24-Mar-2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 301,300 | 0 |
| 21-Mar-2025 | 1,305.00 | 1,310.00 | 1,265.00 | 1,300.00 | 149,400 | 0 |
| 20-Mar-2025 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 162,100 | 0 |
| 19-Mar-2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,290.00 | 783,100 | 0 |
| 18-Mar-2025 | 1,275.00 | 1,305.00 | 1,240.00 | 1,290.00 | 1,268,500 | 0 |
| 17-Mar-2025 | 1,320.00 | 1,330.00 | 1,275.00 | 1,275.00 | 37,600 | 0 |
| 14-Mar-2025 | 1,305.00 | 1,330.00 | 1,265.00 | 1,320.00 | 1,073,700 | 0 |
| 13-Mar-2025 | 1,340.00 | 1,340.00 | 1,285.00 | 1,310.00 | 4,530,000 | 0 |
| 12-Mar-2025 | 1,280.00 | 1,365.00 | 1,270.00 | 1,345.00 | 269,200 | 0 |
| 11-Mar-2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 2,564,700 | 0 |
| 10-Mar-2025 | 1,335.00 | 1,390.00 | 1,280.00 | 1,320.00 | 4,585,500 | 0 |
| 07-Mar-2025 | 1,415.00 | 1,415.00 | 1,320.00 | 1,345.00 | 3,307,900 | 0 |
| 06-Mar-2025 | 1,440.00 | 1,440.00 | 1,345.00 | 1,415.00 | 1,944,600 | 0 |
| 05-Mar-2025 | 1,500.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,745,200 | 0 |
| 04-Mar-2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 9,078,200 | 0 |
| 03-Mar-2025 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,905,300 | 0 |
| 28-Feb-2025 | 1,510.00 | 1,525.00 | 1,325.00 | 1,510.00 | 12,630,000 | 0 |
| 27-Feb-2025 | 1,510.00 | 1,530.00 | 1,490.00 | 1,510.00 | 3,460,000 | 0 |
| 26-Feb-2025 | 1,520.00 | 1,550.00 | 1,420.00 | 1,500.00 | 4,220,500 | 0 |
| 25-Feb-2025 | 1,515.00 | 1,535.00 | 1,485.00 | 1,520.00 | 13,568,600 | 0 |
| 24-Feb-2025 | 1,515.00 | 1,550.00 | 1,505.00 | 1,515.00 | 490,000 | 0 |
| 21-Feb-2025 | 1,520.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,469,100 | 0 |
| 20-Feb-2025 | 1,600.00 | 1,605.00 | 1,475.00 | 1,530.00 | 14,612,700 | 0 |
| 19-Feb-2025 | 1,680.00 | 1,690.00 | 1,565.00 | 1,600.00 | 20,614,900 | 0 |
| 18-Feb-2025 | 1,675.00 | 1,680.00 | 1,665.00 | 1,670.00 | 4,113,000 | 0 |
| 17-Feb-2025 | 1,675.00 | 1,685.00 | 1,655.00 | 1,670.00 | 617,800 | 0 |
| 14-Feb-2025 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 482,600 | 0 |
| 13-Feb-2025 | 1,655.00 | 1,700.00 | 1,650.00 | 1,680.00 | 466,100 | 0 |
| 12-Feb-2025 | 1,630.00 | 1,655.00 | 1,630.00 | 1,650.00 | 366,600 | 0 |
| 11-Feb-2025 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 303,800 | 0 |
| 10-Feb-2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 161,300 | 0 |
| 07-Feb-2025 | 1,650.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,707,300 | 0 |