| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 2,090.00 | 2,150.00 | 1,850.00 | 1,915.00 | 341,613,000 | 0 |
| 18-May-2026 | 2,050.00 | 2,110.00 | 1,960.00 | 2,070.00 | 313,014,900 | 0 |
| 15-May-2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 | 0 |
| 14-May-2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 | 0 |
| 13-May-2026 | 2,240.00 | 2,330.00 | 2,060.00 | 2,080.00 | 459,900,200 | 0 |
| 12-May-2026 | 1,995.00 | 2,330.00 | 1,920.00 | 2,280.00 | 678,949,000 | 0 |
| 11-May-2026 | 2,050.00 | 2,150.00 | 1,950.00 | 1,985.00 | 340,019,500 | 0 |
| 08-May-2026 | 2,120.00 | 2,220.00 | 2,010.00 | 2,050.00 | 269,783,200 | 0 |
| 07-May-2026 | 2,350.00 | 2,450.00 | 2,130.00 | 2,160.00 | 618,219,900 | 0 |
| 06-May-2026 | 2,380.00 | 2,430.00 | 2,240.00 | 2,290.00 | 574,559,700 | 0 |
| 05-May-2026 | 1,880.00 | 2,300.00 | 1,840.00 | 2,300.00 | 617,314,400 | 0 |
| 04-May-2026 | 1,890.00 | 2,040.00 | 1,830.00 | 1,845.00 | 386,651,800 | 0 |
| 30-Apr-2026 | 1,940.00 | 1,960.00 | 1,825.00 | 1,835.00 | 189,181,000 | 0 |
| 29-Apr-2026 | 2,010.00 | 2,030.00 | 1,910.00 | 1,950.00 | 169,541,000 | 0 |
| 28-Apr-2026 | 2,030.00 | 2,120.00 | 1,980.00 | 2,010.00 | 152,232,900 | 0 |
| 27-Apr-2026 | 2,050.00 | 2,160.00 | 1,985.00 | 2,000.00 | 171,825,500 | 0 |
| 24-Apr-2026 | 2,170.00 | 2,220.00 | 2,020.00 | 2,020.00 | 135,290,900 | 0 |
| 23-Apr-2026 | 2,280.00 | 2,300.00 | 2,140.00 | 2,190.00 | 127,649,500 | 0 |
| 22-Apr-2026 | 2,270.00 | 2,340.00 | 2,230.00 | 2,260.00 | 143,723,300 | 0 |
| 21-Apr-2026 | 2,150.00 | 2,380.00 | 2,120.00 | 2,300.00 | 381,076,600 | 0 |
| 20-Apr-2026 | 2,270.00 | 2,290.00 | 2,090.00 | 2,140.00 | 228,624,300 | 0 |
| 17-Apr-2026 | 2,290.00 | 2,370.00 | 2,200.00 | 2,230.00 | 202,698,300 | 0 |
| 16-Apr-2026 | 2,340.00 | 2,460.00 | 2,210.00 | 2,270.00 | 268,520,800 | 0 |
| 15-Apr-2026 | 2,480.00 | 2,550.00 | 2,330.00 | 2,380.00 | 317,721,200 | 0 |
| 14-Apr-2026 | 2,280.00 | 2,480.00 | 2,250.00 | 2,440.00 | 417,393,200 | 0 |
| 13-Apr-2026 | 1,860.00 | 2,270.00 | 1,860.00 | 2,190.00 | 485,481,000 | 0 |
| 10-Apr-2026 | 1,890.00 | 1,995.00 | 1,860.00 | 1,915.00 | 333,267,600 | 0 |
| 09-Apr-2026 | 1,705.00 | 1,905.00 | 1,675.00 | 1,855.00 | 434,132,600 | 0 |
| 08-Apr-2026 | 1,580.00 | 1,770.00 | 1,500.00 | 1,765.00 | 317,058,200 | 0 |
| 07-Apr-2026 | 1,335.00 | 1,460.00 | 1,320.00 | 1,460.00 | 178,277,200 | 0 |
| 06-Apr-2026 | 1,240.00 | 1,360.00 | 1,200.00 | 1,345.00 | 136,761,600 | 0 |
| 02-Apr-2026 | 1,435.00 | 1,435.00 | 1,280.00 | 1,280.00 | 120,283,000 | 0 |
| 01-Apr-2026 | 1,430.00 | 1,485.00 | 1,410.00 | 1,460.00 | 88,565,400 | 0 |
| 31-Mar-2026 | 1,330.00 | 1,435.00 | 1,290.00 | 1,365.00 | 106,251,400 | 0 |
| 30-Mar-2026 | 1,280.00 | 1,340.00 | 1,255.00 | 1,330.00 | 46,132,300 | 0 |
| 27-Mar-2026 | 1,315.00 | 1,335.00 | 1,285.00 | 1,330.00 | 41,243,500 | 0 |
| 26-Mar-2026 | 1,410.00 | 1,430.00 | 1,310.00 | 1,315.00 | 60,957,200 | 0 |
| 25-Mar-2026 | 1,420.00 | 1,515.00 | 1,375.00 | 1,405.00 | 136,415,800 | 0 |
| 17-Mar-2026 | 1,285.00 | 1,440.00 | 1,230.00 | 1,355.00 | 187,031,900 | 0 |
| 16-Mar-2026 | 1,365.00 | 1,370.00 | 1,240.00 | 1,250.00 | 119,097,700 | 0 |
| 13-Mar-2026 | 1,435.00 | 1,440.00 | 1,365.00 | 1,370.00 | 61,328,800 | 0 |
| 12-Mar-2026 | 1,470.00 | 1,480.00 | 1,415.00 | 1,435.00 | 58,730,300 | 0 |
| 11-Mar-2026 | 1,510.00 | 1,565.00 | 1,465.00 | 1,470.00 | 64,282,300 | 0 |
| 10-Mar-2026 | 1,565.00 | 1,575.00 | 1,485.00 | 1,500.00 | 82,961,500 | 0 |
| 09-Mar-2026 | 1,355.00 | 1,575.00 | 1,330.00 | 1,500.00 | 155,744,600 | 0 |
| 06-Mar-2026 | 1,620.00 | 1,620.00 | 1,505.00 | 1,555.00 | 156,040,600 | 0 |
| 05-Mar-2026 | 1,670.00 | 1,695.00 | 1,610.00 | 1,635.00 | 69,621,500 | 0 |
| 04-Mar-2026 | 1,780.00 | 1,785.00 | 1,540.00 | 1,640.00 | 140,229,200 | 0 |
| 03-Mar-2026 | 1,820.00 | 1,910.00 | 1,760.00 | 1,780.00 | 73,495,000 | 0 |
| 02-Mar-2026 | 1,900.00 | 1,920.00 | 1,810.00 | 1,810.00 | 92,728,400 | 0 |
| 27-Feb-2026 | 1,950.00 | 1,995.00 | 1,875.00 | 1,990.00 | 83,933,000 | 0 |
| 26-Feb-2026 | 2,050.00 | 2,050.00 | 1,930.00 | 1,950.00 | 59,955,200 | 0 |
| 25-Feb-2026 | 2,040.00 | 2,070.00 | 1,965.00 | 2,020.00 | 68,254,100 | 0 |
| 24-Feb-2026 | 2,150.00 | 2,170.00 | 2,020.00 | 2,030.00 | 74,603,100 | 0 |
| 23-Feb-2026 | 2,030.00 | 2,170.00 | 2,030.00 | 2,140.00 | 75,359,700 | 0 |
| 20-Feb-2026 | 2,090.00 | 2,100.00 | 2,010.00 | 2,020.00 | 58,344,100 | 0 |
| 19-Feb-2026 | 2,170.00 | 2,180.00 | 2,070.00 | 2,100.00 | 60,660,700 | 0 |
| 18-Feb-2026 | 2,150.00 | 2,210.00 | 2,130.00 | 2,150.00 | 63,973,200 | 0 |
| 13-Feb-2026 | 2,150.00 | 2,200.00 | 2,120.00 | 2,150.00 | 78,790,200 | 0 |
| 12-Feb-2026 | 2,290.00 | 2,330.00 | 2,160.00 | 2,200.00 | 119,903,300 | 0 |
| 11-Feb-2026 | 2,050.00 | 2,340.00 | 2,040.00 | 2,280.00 | 247,586,500 | 0 |
| 10-Feb-2026 | 2,000.00 | 2,080.00 | 1,985.00 | 2,030.00 | 54,320,600 | 0 |
| 09-Feb-2026 | 1,960.00 | 2,040.00 | 1,920.00 | 1,995.00 | 54,460,900 | 0 |
| 06-Feb-2026 | 2,030.00 | 2,070.00 | 1,900.00 | 1,945.00 | 112,571,900 | 0 |
| 05-Feb-2026 | 2,120.00 | 2,250.00 | 2,080.00 | 2,100.00 | 131,798,300 | 0 |
| 04-Feb-2026 | 2,090.00 | 2,170.00 | 2,030.00 | 2,130.00 | 134,290,400 | 0 |
| 03-Feb-2026 | 1,800.00 | 2,000.00 | 1,720.00 | 1,980.00 | 145,588,000 | 0 |
| 02-Feb-2026 | 2,160.00 | 2,160.00 | 1,840.00 | 1,840.00 | 137,518,200 | 0 |
| 30-Jan-2026 | 2,280.00 | 2,280.00 | 2,070.00 | 2,160.00 | 156,714,100 | 0 |
| 29-Jan-2026 | 1,955.00 | 2,310.00 | 1,955.00 | 2,200.00 | 787,849,100 | 0 |
| 28-Jan-2026 | 2,300.00 | 2,390.00 | 2,300.00 | 2,300.00 | 181,051,200 | 0 |
| 27-Jan-2026 | 2,590.00 | 2,710.00 | 2,580.00 | 2,700.00 | 82,745,700 | 0 |
| 26-Jan-2026 | 2,600.00 | 2,670.00 | 2,520.00 | 2,580.00 | 78,433,600 | 0 |
| 23-Jan-2026 | 2,750.00 | 2,760.00 | 2,470.00 | 2,590.00 | 180,776,300 | 0 |
| 22-Jan-2026 | 2,900.00 | 3,020.00 | 2,750.00 | 2,750.00 | 152,078,100 | 0 |
| 21-Jan-2026 | 2,850.00 | 2,930.00 | 2,820.00 | 2,860.00 | 65,189,000 | 0 |
| 20-Jan-2026 | 3,000.00 | 3,060.00 | 2,880.00 | 2,900.00 | 152,341,300 | 0 |
| 19-Jan-2026 | 2,830.00 | 3,030.00 | 2,780.00 | 2,950.00 | 151,574,500 | 0 |
| 15-Jan-2026 | 2,840.00 | 2,890.00 | 2,750.00 | 2,830.00 | 82,956,100 | 0 |
| 14-Jan-2026 | 2,850.00 | 2,900.00 | 2,790.00 | 2,830.00 | 73,817,500 | 0 |
| 13-Jan-2026 | 2,920.00 | 2,920.00 | 2,700.00 | 2,810.00 | 151,446,100 | 0 |
| 12-Jan-2026 | 3,120.00 | 3,140.00 | 2,790.00 | 2,880.00 | 145,931,800 | 0 |
| 09-Jan-2026 | 3,160.00 | 3,180.00 | 3,050.00 | 3,100.00 | 65,776,300 | 0 |
| 08-Jan-2026 | 2,990.00 | 3,250.00 | 2,970.00 | 3,090.00 | 123,550,300 | 0 |
| 07-Jan-2026 | 3,160.00 | 3,180.00 | 3,010.00 | 3,050.00 | 136,811,700 | 0 |
| 06-Jan-2026 | 3,200.00 | 3,220.00 | 3,130.00 | 3,150.00 | 88,790,700 | 0 |
| 05-Jan-2026 | 3,190.00 | 3,240.00 | 3,160.00 | 3,190.00 | 67,372,100 | 0 |
| 02-Jan-2026 | 3,300.00 | 3,310.00 | 3,180.00 | 3,190.00 | 84,250,300 | 0 |
| 30-Dec-2025 | 3,290.00 | 3,440.00 | 3,230.00 | 3,270.00 | 78,234,300 | 0 |
| 29-Dec-2025 | 3,160.00 | 3,320.00 | 3,150.00 | 3,280.00 | 55,989,100 | 0 |
| 24-Dec-2025 | 3,310.00 | 3,320.00 | 3,120.00 | 3,130.00 | 88,357,400 | 0 |
| 23-Dec-2025 | 3,450.00 | 3,460.00 | 3,280.00 | 3,280.00 | 75,260,100 | 0 |
| 22-Dec-2025 | 3,490.00 | 3,520.00 | 3,430.00 | 3,440.00 | 42,852,500 | 0 |
| 19-Dec-2025 | 3,460.00 | 3,540.00 | 3,400.00 | 3,510.00 | 88,942,300 | 0 |
| 18-Dec-2025 | 3,510.00 | 3,540.00 | 3,450.00 | 3,450.00 | 52,359,700 | 0 |
| 17-Dec-2025 | 3,640.00 | 3,650.00 | 3,510.00 | 3,510.00 | 74,493,500 | 0 |
| 16-Dec-2025 | 3,620.00 | 3,640.00 | 3,550.00 | 3,640.00 | 59,925,800 | 0 |
| 15-Dec-2025 | 3,710.00 | 3,940.00 | 3,540.00 | 3,600.00 | 355,384,400 | 0 |
| 12-Dec-2025 | 3,680.00 | 3,750.00 | 3,610.00 | 3,710.00 | 112,869,000 | 0 |
| 11-Dec-2025 | 3,810.00 | 3,820.00 | 3,600.00 | 3,640.00 | 166,435,800 | 0 |