| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 51,300 | 0 |
| 17-Jul-2025 | 1,205.00 | 1,205.00 | 985.00 | 1,050.00 | 78,600 | 0 |
| 16-Jul-2025 | 1,020.00 | 1,020.00 | 980.00 | 985.00 | 47,000 | 0 |
| 15-Jul-2025 | 1,025.00 | 1,040.00 | 980.00 | 1,025.00 | 58,500 | 0 |
| 14-Jul-2025 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 39,300 | 0 |
| 11-Jul-2025 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 11,500 | 0 |
| 10-Jul-2025 | 1,100.00 | 1,140.00 | 1,080.00 | 1,090.00 | 22,500 | 0 |
| 09-Jul-2025 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 12,400 | 0 |
| 08-Jul-2025 | 1,145.00 | 1,160.00 | 1,095.00 | 1,100.00 | 5,200 | 0 |
| 07-Jul-2025 | 1,070.00 | 1,175.00 | 1,070.00 | 1,115.00 | 16,300 | 0 |
| 04-Jul-2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 8,400 | 0 |
| 03-Jul-2025 | 1,105.00 | 1,155.00 | 1,100.00 | 1,125.00 | 19,100 | 0 |
| 02-Jul-2025 | 1,160.00 | 1,165.00 | 1,110.00 | 1,110.00 | 27,800 | 0 |
| 01-Jul-2025 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 17,400 | 0 |
| 30-Jun-2025 | 1,135.00 | 1,180.00 | 1,100.00 | 1,125.00 | 80,300 | 0 |
| 26-Jun-2025 | 1,150.00 | 1,150.00 | 980.00 | 1,090.00 | 32,600 | 0 |
| 25-Jun-2025 | 1,175.00 | 1,175.00 | 1,120.00 | 1,145.00 | 33,000 | 0 |
| 24-Jun-2025 | 1,195.00 | 1,240.00 | 1,170.00 | 1,180.00 | 31,000 | 0 |
| 23-Jun-2025 | 1,195.00 | 1,250.00 | 1,170.00 | 1,195.00 | 249,800 | 0 |
| 20-Jun-2025 | 1,050.00 | 1,190.00 | 1,000.00 | 1,185.00 | 48,200 | 0 |
| 19-Jun-2025 | 1,140.00 | 1,185.00 | 1,055.00 | 1,055.00 | 30,500 | 0 |
| 18-Jun-2025 | 1,175.00 | 1,235.00 | 1,135.00 | 1,135.00 | 51,400 | 0 |
| 17-Jun-2025 | 1,210.00 | 1,210.00 | 1,150.00 | 1,175.00 | 12,800 | 0 |
| 16-Jun-2025 | 1,270.00 | 1,270.00 | 1,195.00 | 1,205.00 | 50,300 | 0 |
| 13-Jun-2025 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 3,900 | 0 |
| 12-Jun-2025 | 1,265.00 | 1,295.00 | 1,220.00 | 1,265.00 | 34,300 | 0 |
| 11-Jun-2025 | 1,195.00 | 1,280.00 | 1,195.00 | 1,265.00 | 94,100 | 0 |
| 10-Jun-2025 | 1,200.00 | 1,245.00 | 1,115.00 | 1,230.00 | 89,100 | 0 |
| 05-Jun-2025 | 1,270.00 | 1,290.00 | 1,200.00 | 1,200.00 | 149,500 | 0 |
| 04-Jun-2025 | 1,340.00 | 1,340.00 | 1,245.00 | 1,270.00 | 49,200 | 0 |
| 03-Jun-2025 | 1,345.00 | 1,350.00 | 1,300.00 | 1,340.00 | 12,600 | 0 |
| 02-Jun-2025 | 1,355.00 | 1,385.00 | 1,325.00 | 1,355.00 | 35,200 | 0 |
| 28-May-2025 | 1,335.00 | 1,380.00 | 1,315.00 | 1,340.00 | 100,200 | 0 |
| 27-May-2025 | 1,305.00 | 1,370.00 | 1,305.00 | 1,330.00 | 37,600 | 0 |
| 26-May-2025 | 1,350.00 | 1,400.00 | 1,190.00 | 1,305.00 | 1,324,800 | 0 |
| 23-May-2025 | 1,455.00 | 1,475.00 | 1,300.00 | 1,340.00 | 86,700 | 0 |
| 22-May-2025 | 1,500.00 | 1,535.00 | 1,460.00 | 1,465.00 | 75,200 | 0 |
| 21-May-2025 | 1,470.00 | 1,540.00 | 1,410.00 | 1,500.00 | 143,400 | 0 |
| 20-May-2025 | 1,520.00 | 1,520.00 | 1,460.00 | 1,465.00 | 653,700 | 0 |
| 19-May-2025 | 1,375.00 | 1,505.00 | 1,375.00 | 1,475.00 | 326,200 | 0 |
| 16-May-2025 | 1,400.00 | 1,410.00 | 1,320.00 | 1,375.00 | 119,600 | 0 |
| 15-May-2025 | 1,420.00 | 1,445.00 | 1,320.00 | 1,400.00 | 342,800 | 0 |
| 14-May-2025 | 1,525.00 | 1,700.00 | 1,360.00 | 1,420.00 | 1,070,200 | 0 |
| 09-May-2025 | 1,255.00 | 1,500.00 | 1,230.00 | 1,475.00 | 1,070,100 | 0 |
| 08-May-2025 | 1,330.00 | 1,340.00 | 1,250.00 | 1,255.00 | 668,400 | 0 |
| 07-May-2025 | 1,130.00 | 1,405.00 | 1,130.00 | 1,290.00 | 1,890,500 | 0 |
| 06-May-2025 | 1,050.00 | 1,250.00 | 980.00 | 1,130.00 | 1,246,500 | 0 |
| 05-May-2025 | 1,100.00 | 1,150.00 | 1,035.00 | 1,050.00 | 373,100 | 0 |
| 02-May-2025 | 935.00 | 1,100.00 | 895.00 | 1,035.00 | 614,100 | 0 |
| 30-Apr-2025 | 880.00 | 985.00 | 880.00 | 915.00 | 234,700 | 0 |
| 29-Apr-2025 | 875.00 | 890.00 | 845.00 | 880.00 | 297,100 | 0 |
| 28-Apr-2025 | 825.00 | 870.00 | 825.00 | 870.00 | 194,200 | 0 |
| 25-Apr-2025 | 820.00 | 835.00 | 795.00 | 825.00 | 221,300 | 0 |
| 24-Apr-2025 | 795.00 | 820.00 | 795.00 | 795.00 | 132,200 | 0 |
| 23-Apr-2025 | 840.00 | 900.00 | 775.00 | 795.00 | 634,100 | 0 |
| 22-Apr-2025 | 745.00 | 910.00 | 700.00 | 825.00 | 508,700 | 0 |
| 21-Apr-2025 | 770.00 | 770.00 | 720.00 | 750.00 | 114,700 | 0 |
| 17-Apr-2025 | 780.00 | 800.00 | 740.00 | 765.00 | 175,900 | 0 |
| 16-Apr-2025 | 750.00 | 810.00 | 740.00 | 775.00 | 224,300 | 0 |
| 15-Apr-2025 | 850.00 | 865.00 | 820.00 | 820.00 | 43,900 | 0 |
| 14-Apr-2025 | 845.00 | 885.00 | 820.00 | 845.00 | 127,800 | 0 |
| 11-Apr-2025 | 830.00 | 935.00 | 805.00 | 810.00 | 241,900 | 0 |
| 10-Apr-2025 | 630.00 | 780.00 | 630.00 | 780.00 | 292,200 | 0 |
| 09-Apr-2025 | 710.00 | 750.00 | 605.00 | 625.00 | 411,000 | 0 |
| 08-Apr-2025 | 820.00 | 820.00 | 710.00 | 710.00 | 392,600 | 0 |
| 27-Mar-2025 | 935.00 | 935.00 | 805.00 | 835.00 | 87,500 | 0 |
| 26-Mar-2025 | 875.00 | 930.00 | 805.00 | 860.00 | 126,400 | 0 |
| 25-Mar-2025 | 900.00 | 975.00 | 790.00 | 865.00 | 232,400 | 0 |
| 24-Mar-2025 | 1,035.00 | 1,040.00 | 785.00 | 880.00 | 604,600 | 0 |
| 21-Mar-2025 | 975.00 | 1,230.00 | 975.00 | 1,035.00 | 106,400 | 0 |
| 20-Mar-2025 | 1,235.00 | 1,475.00 | 1,155.00 | 1,180.00 | 700,000 | 0 |
| 19-Mar-2025 | 1,175.00 | 1,235.00 | 900.00 | 1,235.00 | 726,900 | 0 |
| 18-Mar-2025 | 970.00 | 1,065.00 | 970.00 | 990.00 | 341,200 | 0 |
| 17-Mar-2025 | 1,070.00 | 1,070.00 | 970.00 | 970.00 | 888,200 | 0 |
| 14-Mar-2025 | 1,265.00 | 1,265.00 | 1,075.00 | 1,075.00 | 344,900 | 0 |
| 13-Mar-2025 | 1,110.00 | 1,190.00 | 1,110.00 | 1,190.00 | 559,700 | 0 |
| 12-Mar-2025 | 990.00 | 1,085.00 | 990.00 | 1,085.00 | 1,065,600 | 0 |
| 11-Mar-2025 | 990.00 | 990.00 | 990.00 | 990.00 | 382,300 | 0 |
| 10-Mar-2025 | 810.00 | 900.00 | 810.00 | 900.00 | 2,031,300 | 0 |
| 07-Mar-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 06-Mar-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 05-Mar-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 04-Mar-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 03-Mar-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 28-Feb-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 27-Feb-2025 | 880.00 | 880.00 | 880.00 | 880.00 | 0 | 0 |
| 26-Feb-2025 | 785.00 | 950.00 | 700.00 | 880.00 | 3,712,200 | 0 |
| 25-Feb-2025 | 785.00 | 785.00 | 785.00 | 785.00 | 0 | 0 |
| 24-Feb-2025 | 630.00 | 785.00 | 630.00 | 785.00 | 2,683,000 | 0 |
| 21-Feb-2025 | 595.00 | 725.00 | 565.00 | 630.00 | 2,663,800 | 0 |
| 20-Feb-2025 | 505.00 | 620.00 | 498.00 | 590.00 | 5,663,100 | 0 |
| 19-Feb-2025 | 525.00 | 550.00 | 490.00 | 496.00 | 1,461,600 | 0 |
| 18-Feb-2025 | 530.00 | 605.00 | 494.00 | 525.00 | 1,960,700 | 0 |
| 17-Feb-2025 | 496.00 | 535.00 | 490.00 | 530.00 | 463,500 | 0 |
| 14-Feb-2025 | 470.00 | 525.00 | 470.00 | 492.00 | 764,000 | 0 |
| 13-Feb-2025 | 478.00 | 486.00 | 460.00 | 484.00 | 131,900 | 0 |
| 12-Feb-2025 | 490.00 | 490.00 | 444.00 | 478.00 | 190,100 | 0 |
| 11-Feb-2025 | 490.00 | 500.00 | 402.00 | 490.00 | 962,200 | 0 |
| 10-Feb-2025 | 472.00 | 500.00 | 462.00 | 490.00 | 544,300 | 0 |
| 07-Feb-2025 | 474.00 | 488.00 | 456.00 | 472.00 | 209,900 | 0 |