| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 1,090.00 | 1,145.00 | 1,045.00 | 1,050.00 | 9,600 | 0 |
| 18-May-2026 | 1,110.00 | 1,150.00 | 1,060.00 | 1,090.00 | 19,800 | 0 |
| 15-May-2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 14-May-2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 | 0 |
| 13-May-2026 | 1,120.00 | 1,155.00 | 1,100.00 | 1,110.00 | 23,400 | 0 |
| 12-May-2026 | 1,120.00 | 1,205.00 | 1,105.00 | 1,155.00 | 14,100 | 0 |
| 11-May-2026 | 1,220.00 | 1,220.00 | 1,130.00 | 1,140.00 | 46,000 | 0 |
| 08-May-2026 | 1,225.00 | 1,235.00 | 1,165.00 | 1,220.00 | 18,200 | 0 |
| 07-May-2026 | 1,240.00 | 1,240.00 | 1,205.00 | 1,210.00 | 14,600 | 0 |
| 06-May-2026 | 1,225.00 | 1,225.00 | 1,175.00 | 1,200.00 | 38,200 | 0 |
| 05-May-2026 | 1,220.00 | 1,230.00 | 1,165.00 | 1,225.00 | 24,800 | 0 |
| 04-May-2026 | 1,210.00 | 1,305.00 | 1,210.00 | 1,225.00 | 33,000 | 0 |
| 30-Apr-2026 | 1,225.00 | 1,460.00 | 1,060.00 | 1,195.00 | 246,300 | 0 |
| 29-Apr-2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,230.00 | 19,600 | 0 |
| 28-Apr-2026 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 7,400 | 0 |
| 27-Apr-2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 6,800 | 0 |
| 24-Apr-2026 | 1,255.00 | 1,305.00 | 1,235.00 | 1,250.00 | 16,100 | 0 |
| 23-Apr-2026 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 40,600 | 0 |
| 22-Apr-2026 | 1,280.00 | 1,310.00 | 1,250.00 | 1,290.00 | 14,000 | 0 |
| 21-Apr-2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 19,300 | 0 |
| 20-Apr-2026 | 1,255.00 | 1,315.00 | 1,255.00 | 1,285.00 | 50,200 | 0 |
| 17-Apr-2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 7,400 | 0 |
| 16-Apr-2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 20,300 | 0 |
| 15-Apr-2026 | 1,290.00 | 1,335.00 | 1,255.00 | 1,310.00 | 30,900 | 0 |
| 14-Apr-2026 | 1,310.00 | 1,360.00 | 1,250.00 | 1,315.00 | 128,700 | 0 |
| 13-Apr-2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,310.00 | 80,200 | 0 |
| 10-Apr-2026 | 1,315.00 | 1,390.00 | 1,290.00 | 1,320.00 | 30,200 | 0 |
| 09-Apr-2026 | 1,350.00 | 1,440.00 | 1,295.00 | 1,310.00 | 172,300 | 0 |
| 08-Apr-2026 | 1,240.00 | 1,335.00 | 1,235.00 | 1,280.00 | 34,400 | 0 |
| 07-Apr-2026 | 1,250.00 | 1,280.00 | 1,160.00 | 1,230.00 | 143,200 | 0 |
| 06-Apr-2026 | 1,360.00 | 1,365.00 | 1,240.00 | 1,250.00 | 121,200 | 0 |
| 02-Apr-2026 | 1,395.00 | 1,400.00 | 1,350.00 | 1,360.00 | 89,100 | 0 |
| 01-Apr-2026 | 1,445.00 | 1,530.00 | 1,365.00 | 1,380.00 | 439,300 | 0 |
| 31-Mar-2026 | 1,540.00 | 1,550.00 | 1,480.00 | 1,535.00 | 35,300 | 0 |
| 30-Mar-2026 | 1,550.00 | 1,550.00 | 1,445.00 | 1,545.00 | 51,400 | 0 |
| 27-Mar-2026 | 1,500.00 | 1,600.00 | 1,450.00 | 1,555.00 | 24,800 | 0 |
| 26-Mar-2026 | 1,605.00 | 1,605.00 | 1,490.00 | 1,500.00 | 15,900 | 0 |
| 25-Mar-2026 | 1,440.00 | 1,615.00 | 1,375.00 | 1,600.00 | 214,200 | 0 |
| 17-Mar-2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 42,800 | 0 |
| 16-Mar-2026 | 1,420.00 | 1,495.00 | 1,380.00 | 1,450.00 | 17,200 | 0 |
| 13-Mar-2026 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 4,500 | 0 |
| 12-Mar-2026 | 1,440.00 | 1,495.00 | 1,400.00 | 1,495.00 | 4,000 | 0 |
| 11-Mar-2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,440.00 | 24,300 | 0 |
| 10-Mar-2026 | 1,460.00 | 1,515.00 | 1,400.00 | 1,450.00 | 26,400 | 0 |
| 09-Mar-2026 | 1,385.00 | 1,495.00 | 1,385.00 | 1,460.00 | 20,500 | 0 |
| 06-Mar-2026 | 1,550.00 | 1,750.00 | 1,400.00 | 1,555.00 | 756,400 | 0 |
| 05-Mar-2026 | 1,660.00 | 1,800.00 | 1,520.00 | 1,550.00 | 470,900 | 0 |
| 04-Mar-2026 | 1,675.00 | 1,675.00 | 1,600.00 | 1,660.00 | 131,100 | 0 |
| 03-Mar-2026 | 1,615.00 | 1,900.00 | 1,515.00 | 1,680.00 | 246,500 | 0 |
| 02-Mar-2026 | 1,640.00 | 1,650.00 | 1,510.00 | 1,620.00 | 63,300 | 0 |
| 27-Feb-2026 | 1,625.00 | 1,640.00 | 1,570.00 | 1,640.00 | 38,400 | 0 |
| 26-Feb-2026 | 1,685.00 | 1,685.00 | 1,600.00 | 1,625.00 | 55,300 | 0 |
| 25-Feb-2026 | 1,615.00 | 1,690.00 | 1,580.00 | 1,680.00 | 70,600 | 0 |
| 24-Feb-2026 | 1,650.00 | 1,690.00 | 1,615.00 | 1,615.00 | 98,000 | 0 |
| 23-Feb-2026 | 1,670.00 | 1,680.00 | 1,615.00 | 1,650.00 | 158,400 | 0 |
| 20-Feb-2026 | 1,550.00 | 1,915.00 | 1,550.00 | 1,660.00 | 1,491,800 | 0 |
| 19-Feb-2026 | 1,565.00 | 1,570.00 | 1,510.00 | 1,540.00 | 79,100 | 0 |
| 18-Feb-2026 | 1,550.00 | 1,570.00 | 1,510.00 | 1,565.00 | 64,600 | 0 |
| 13-Feb-2026 | 1,585.00 | 1,585.00 | 1,510.00 | 1,540.00 | 193,600 | 0 |
| 12-Feb-2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,585.00 | 117,100 | 0 |
| 11-Feb-2026 | 1,545.00 | 1,725.00 | 1,525.00 | 1,605.00 | 362,000 | 0 |
| 10-Feb-2026 | 1,590.00 | 1,615.00 | 1,540.00 | 1,540.00 | 280,000 | 0 |
| 09-Feb-2026 | 1,490.00 | 1,795.00 | 1,480.00 | 1,570.00 | 792,000 | 0 |
| 06-Feb-2026 | 2,000.00 | 2,060.00 | 1,435.00 | 1,480.00 | 3,048,200 | 0 |
| 05-Feb-2026 | 1,650.00 | 1,650.00 | 1,370.00 | 1,650.00 | 964,800 | 0 |
| 04-Feb-2026 | 1,310.00 | 1,375.00 | 1,305.00 | 1,320.00 | 15,300 | 0 |
| 03-Feb-2026 | 1,285.00 | 1,350.00 | 1,270.00 | 1,330.00 | 114,400 | 0 |
| 02-Feb-2026 | 1,355.00 | 1,400.00 | 1,285.00 | 1,290.00 | 171,400 | 0 |
| 30-Jan-2026 | 1,340.00 | 1,435.00 | 1,330.00 | 1,355.00 | 52,600 | 0 |
| 29-Jan-2026 | 1,355.00 | 1,675.00 | 1,250.00 | 1,340.00 | 958,400 | 0 |
| 28-Jan-2026 | 1,490.00 | 1,490.00 | 1,310.00 | 1,355.00 | 135,900 | 0 |
| 27-Jan-2026 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 81,300 | 0 |
| 26-Jan-2026 | 1,480.00 | 1,550.00 | 1,465.00 | 1,470.00 | 48,500 | 0 |
| 23-Jan-2026 | 1,535.00 | 1,535.00 | 1,470.00 | 1,495.00 | 55,800 | 0 |
| 22-Jan-2026 | 1,555.00 | 1,570.00 | 1,500.00 | 1,535.00 | 72,600 | 0 |
| 21-Jan-2026 | 1,560.00 | 1,580.00 | 1,500.00 | 1,520.00 | 119,400 | 0 |
| 20-Jan-2026 | 1,585.00 | 1,585.00 | 1,555.00 | 1,555.00 | 82,800 | 0 |
| 19-Jan-2026 | 1,605.00 | 1,605.00 | 1,570.00 | 1,585.00 | 88,900 | 0 |
| 15-Jan-2026 | 1,605.00 | 1,620.00 | 1,580.00 | 1,605.00 | 155,700 | 0 |
| 14-Jan-2026 | 1,605.00 | 1,640.00 | 1,565.00 | 1,605.00 | 227,000 | 0 |
| 13-Jan-2026 | 1,615.00 | 1,645.00 | 1,590.00 | 1,600.00 | 119,300 | 0 |
| 12-Jan-2026 | 1,660.00 | 1,665.00 | 1,600.00 | 1,615.00 | 134,400 | 0 |
| 09-Jan-2026 | 1,720.00 | 1,735.00 | 1,600.00 | 1,620.00 | 169,900 | 0 |
| 08-Jan-2026 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 67,800 | 0 |
| 07-Jan-2026 | 1,735.00 | 1,835.00 | 1,700.00 | 1,780.00 | 146,800 | 0 |
| 06-Jan-2026 | 1,835.00 | 1,835.00 | 1,730.00 | 1,735.00 | 108,900 | 0 |
| 05-Jan-2026 | 1,905.00 | 1,905.00 | 1,780.00 | 1,800.00 | 115,600 | 0 |
| 02-Jan-2026 | 1,920.00 | 1,955.00 | 1,835.00 | 1,870.00 | 70,000 | 0 |
| 30-Dec-2025 | 1,910.00 | 2,000.00 | 1,840.00 | 1,920.00 | 247,000 | 0 |
| 29-Dec-2025 | 1,900.00 | 2,000.00 | 1,800.00 | 1,910.00 | 233,200 | 0 |
| 24-Dec-2025 | 1,760.00 | 1,900.00 | 1,650.00 | 1,895.00 | 193,000 | 0 |
| 23-Dec-2025 | 1,625.00 | 1,930.00 | 1,610.00 | 1,760.00 | 700,100 | 0 |
| 22-Dec-2025 | 1,705.00 | 1,705.00 | 1,560.00 | 1,620.00 | 257,100 | 0 |
| 19-Dec-2025 | 1,815.00 | 1,820.00 | 1,700.00 | 1,700.00 | 71,500 | 0 |
| 18-Dec-2025 | 1,875.00 | 1,875.00 | 1,805.00 | 1,815.00 | 32,700 | 0 |
| 17-Dec-2025 | 1,885.00 | 1,910.00 | 1,860.00 | 1,875.00 | 67,000 | 0 |
| 16-Dec-2025 | 1,920.00 | 1,930.00 | 1,825.00 | 1,920.00 | 269,500 | 0 |
| 15-Dec-2025 | 1,890.00 | 1,935.00 | 1,885.00 | 1,920.00 | 100,100 | 0 |
| 12-Dec-2025 | 1,860.00 | 1,980.00 | 1,730.00 | 1,885.00 | 94,500 | 0 |
| 11-Dec-2025 | 2,020.00 | 2,020.00 | 1,860.00 | 1,880.00 | 204,900 | 0 |