| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 4,350.00 | 4,360.00 | 4,100.00 | 4,200.00 | 1,016,100 | 0 |
| 03-Mar-2026 | 4,480.00 | 4,530.00 | 4,280.00 | 4,350.00 | 756,000 | 0 |
| 02-Mar-2026 | 4,470.00 | 4,520.00 | 4,440.00 | 4,490.00 | 353,100 | 0 |
| 27-Feb-2026 | 4,510.00 | 4,550.00 | 4,450.00 | 4,540.00 | 138,700 | 0 |
| 26-Feb-2026 | 4,640.00 | 4,650.00 | 4,490.00 | 4,520.00 | 395,300 | 0 |
| 25-Feb-2026 | 4,610.00 | 4,730.00 | 4,570.00 | 4,620.00 | 589,300 | 0 |
| 24-Feb-2026 | 4,620.00 | 4,630.00 | 4,530.00 | 4,600.00 | 387,800 | 0 |
| 23-Feb-2026 | 4,530.00 | 4,660.00 | 4,530.00 | 4,610.00 | 617,600 | 0 |
| 20-Feb-2026 | 4,560.00 | 4,560.00 | 4,480.00 | 4,520.00 | 288,900 | 0 |
| 19-Feb-2026 | 4,500.00 | 4,580.00 | 4,460.00 | 4,560.00 | 785,800 | 0 |
| 18-Feb-2026 | 4,470.00 | 4,510.00 | 4,430.00 | 4,470.00 | 829,100 | 0 |
| 13-Feb-2026 | 4,470.00 | 4,550.00 | 4,400.00 | 4,470.00 | 499,100 | 0 |
| 12-Feb-2026 | 4,520.00 | 4,570.00 | 4,450.00 | 4,490.00 | 328,400 | 0 |
| 11-Feb-2026 | 4,430.00 | 4,510.00 | 4,300.00 | 4,500.00 | 610,700 | 0 |
| 10-Feb-2026 | 4,360.00 | 4,450.00 | 4,290.00 | 4,430.00 | 358,800 | 0 |
| 09-Feb-2026 | 4,350.00 | 4,420.00 | 4,310.00 | 4,380.00 | 231,100 | 0 |
| 06-Feb-2026 | 4,370.00 | 4,390.00 | 4,270.00 | 4,350.00 | 452,600 | 0 |
| 05-Feb-2026 | 4,360.00 | 4,490.00 | 4,340.00 | 4,390.00 | 571,600 | 0 |
| 04-Feb-2026 | 4,500.00 | 4,530.00 | 4,290.00 | 4,350.00 | 870,000 | 0 |
| 03-Feb-2026 | 4,330.00 | 4,530.00 | 4,200.00 | 4,530.00 | 874,800 | 0 |
| 02-Feb-2026 | 4,500.00 | 4,500.00 | 4,050.00 | 4,200.00 | 2,205,000 | 0 |
| 30-Jan-2026 | 4,670.00 | 4,780.00 | 4,500.00 | 4,590.00 | 1,022,700 | 0 |
| 29-Jan-2026 | 4,910.00 | 4,910.00 | 4,180.00 | 4,690.00 | 1,613,200 | 0 |
| 28-Jan-2026 | 4,980.00 | 5,025.00 | 4,620.00 | 4,910.00 | 1,679,700 | 0 |
| 27-Jan-2026 | 5,000.00 | 5,050.00 | 4,900.00 | 5,000.00 | 1,026,400 | 0 |
| 26-Jan-2026 | 5,000.00 | 5,175.00 | 4,880.00 | 4,990.00 | 2,094,400 | 0 |
| 23-Jan-2026 | 5,075.00 | 5,100.00 | 4,950.00 | 5,000.00 | 841,200 | 0 |
| 22-Jan-2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,000.00 | 550,700 | 0 |
| 21-Jan-2026 | 5,125.00 | 5,125.00 | 4,970.00 | 5,025.00 | 507,100 | 0 |
| 20-Jan-2026 | 4,990.00 | 5,175.00 | 4,950.00 | 5,050.00 | 677,300 | 0 |
| 19-Jan-2026 | 5,025.00 | 5,050.00 | 4,820.00 | 4,950.00 | 1,107,300 | 0 |
| 15-Jan-2026 | 5,150.00 | 5,225.00 | 5,050.00 | 5,075.00 | 1,048,500 | 0 |
| 14-Jan-2026 | 5,125.00 | 5,150.00 | 5,000.00 | 5,075.00 | 877,400 | 0 |
| 13-Jan-2026 | 5,100.00 | 5,200.00 | 4,950.00 | 5,000.00 | 1,252,600 | 0 |
| 12-Jan-2026 | 4,870.00 | 5,175.00 | 4,800.00 | 5,100.00 | 1,725,000 | 0 |
| 09-Jan-2026 | 4,680.00 | 4,820.00 | 4,650.00 | 4,750.00 | 278,300 | 0 |
| 08-Jan-2026 | 4,860.00 | 4,880.00 | 4,630.00 | 4,700.00 | 803,300 | 0 |
| 07-Jan-2026 | 4,880.00 | 5,100.00 | 4,760.00 | 4,860.00 | 2,341,800 | 0 |
| 06-Jan-2026 | 4,450.00 | 5,250.00 | 4,450.00 | 4,650.00 | 4,155,300 | 0 |
| 05-Jan-2026 | 4,430.00 | 4,520.00 | 4,430.00 | 4,450.00 | 675,900 | 0 |
| 02-Jan-2026 | 4,490.00 | 4,490.00 | 4,400.00 | 4,430.00 | 513,900 | 0 |
| 30-Dec-2025 | 4,580.00 | 4,580.00 | 4,380.00 | 4,470.00 | 156,500 | 0 |
| 29-Dec-2025 | 4,350.00 | 4,650.00 | 4,350.00 | 4,510.00 | 814,100 | 0 |
| 24-Dec-2025 | 4,430.00 | 4,430.00 | 4,330.00 | 4,340.00 | 114,600 | 0 |
| 23-Dec-2025 | 4,410.00 | 4,510.00 | 4,350.00 | 4,430.00 | 211,200 | 0 |
| 22-Dec-2025 | 4,300.00 | 4,550.00 | 4,300.00 | 4,400.00 | 467,900 | 0 |
| 19-Dec-2025 | 4,280.00 | 4,300.00 | 4,250.00 | 4,290.00 | 248,400 | 0 |
| 18-Dec-2025 | 4,290.00 | 4,290.00 | 4,170.00 | 4,280.00 | 164,400 | 0 |
| 17-Dec-2025 | 4,320.00 | 4,340.00 | 4,130.00 | 4,310.00 | 223,600 | 0 |
| 16-Dec-2025 | 4,180.00 | 4,340.00 | 4,170.00 | 4,290.00 | 305,000 | 0 |
| 15-Dec-2025 | 4,190.00 | 4,240.00 | 4,160.00 | 4,180.00 | 224,500 | 0 |
| 12-Dec-2025 | 4,210.00 | 4,220.00 | 4,140.00 | 4,190.00 | 301,000 | 0 |
| 11-Dec-2025 | 4,290.00 | 4,300.00 | 4,170.00 | 4,210.00 | 213,700 | 0 |
| 10-Dec-2025 | 4,360.00 | 4,420.00 | 4,200.00 | 4,290.00 | 287,700 | 0 |
| 09-Dec-2025 | 4,250.00 | 4,380.00 | 4,230.00 | 4,310.00 | 446,000 | 0 |
| 08-Dec-2025 | 4,160.00 | 4,290.00 | 4,090.00 | 4,220.00 | 431,400 | 0 |
| 05-Dec-2025 | 4,170.00 | 4,180.00 | 4,130.00 | 4,160.00 | 142,700 | 0 |
| 04-Dec-2025 | 4,200.00 | 4,200.00 | 4,120.00 | 4,170.00 | 247,100 | 0 |
| 03-Dec-2025 | 4,170.00 | 4,210.00 | 4,160.00 | 4,170.00 | 239,400 | 0 |
| 02-Dec-2025 | 4,140.00 | 4,160.00 | 4,120.00 | 4,150.00 | 284,400 | 0 |
| 01-Dec-2025 | 4,140.00 | 4,150.00 | 4,110.00 | 4,120.00 | 164,800 | 0 |
| 28-Nov-2025 | 4,090.00 | 4,130.00 | 4,050.00 | 4,130.00 | 306,300 | 0 |
| 27-Nov-2025 | 4,130.00 | 4,130.00 | 4,090.00 | 4,110.00 | 196,300 | 0 |
| 26-Nov-2025 | 4,190.00 | 4,200.00 | 4,080.00 | 4,130.00 | 428,800 | 0 |
| 25-Nov-2025 | 4,180.00 | 4,200.00 | 4,130.00 | 4,180.00 | 359,100 | 0 |
| 24-Nov-2025 | 4,220.00 | 4,240.00 | 4,160.00 | 4,180.00 | 174,700 | 0 |
| 21-Nov-2025 | 4,220.00 | 4,230.00 | 4,140.00 | 4,180.00 | 198,800 | 0 |
| 20-Nov-2025 | 4,270.00 | 4,290.00 | 4,160.00 | 4,220.00 | 308,900 | 0 |
| 19-Nov-2025 | 4,260.00 | 4,300.00 | 4,220.00 | 4,250.00 | 211,500 | 0 |
| 18-Nov-2025 | 4,420.00 | 4,420.00 | 4,250.00 | 4,250.00 | 447,500 | 0 |
| 17-Nov-2025 | 4,350.00 | 4,510.00 | 4,300.00 | 4,420.00 | 367,100 | 0 |
| 14-Nov-2025 | 4,470.00 | 4,480.00 | 4,340.00 | 4,360.00 | 368,300 | 0 |
| 13-Nov-2025 | 4,480.00 | 4,520.00 | 4,440.00 | 4,470.00 | 189,200 | 0 |
| 12-Nov-2025 | 4,620.00 | 4,640.00 | 4,460.00 | 4,470.00 | 639,300 | 0 |
| 11-Nov-2025 | 4,650.00 | 4,660.00 | 4,530.00 | 4,620.00 | 501,100 | 0 |
| 10-Nov-2025 | 4,670.00 | 4,690.00 | 4,620.00 | 4,640.00 | 243,400 | 0 |
| 07-Nov-2025 | 4,700.00 | 4,700.00 | 4,620.00 | 4,650.00 | 101,100 | 0 |
| 06-Nov-2025 | 4,710.00 | 4,740.00 | 4,600.00 | 4,690.00 | 371,700 | 0 |
| 05-Nov-2025 | 4,790.00 | 4,800.00 | 4,670.00 | 4,720.00 | 149,600 | 0 |
| 04-Nov-2025 | 4,790.00 | 4,880.00 | 4,700.00 | 4,800.00 | 361,300 | 0 |
| 03-Nov-2025 | 4,930.00 | 5,100.00 | 4,740.00 | 4,790.00 | 749,100 | 0 |
| 31-Oct-2025 | 5,325.00 | 5,400.00 | 4,800.00 | 4,930.00 | 1,635,800 | 0 |
| 30-Oct-2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,325.00 | 712,900 | 0 |
| 29-Oct-2025 | 5,175.00 | 5,400.00 | 5,100.00 | 5,275.00 | 827,100 | 0 |
| 28-Oct-2025 | 5,050.00 | 5,450.00 | 4,990.00 | 5,175.00 | 1,072,700 | 0 |
| 27-Oct-2025 | 4,870.00 | 5,300.00 | 4,800.00 | 5,000.00 | 1,235,500 | 0 |
| 24-Oct-2025 | 4,950.00 | 4,950.00 | 4,840.00 | 4,870.00 | 98,900 | 0 |
| 23-Oct-2025 | 4,760.00 | 5,000.00 | 4,760.00 | 4,800.00 | 485,600 | 0 |
| 22-Oct-2025 | 4,820.00 | 4,880.00 | 4,730.00 | 4,750.00 | 187,200 | 0 |
| 21-Oct-2025 | 4,700.00 | 4,820.00 | 4,700.00 | 4,820.00 | 265,600 | 0 |
| 20-Oct-2025 | 4,700.00 | 4,770.00 | 4,600.00 | 4,700.00 | 262,600 | 0 |
| 17-Oct-2025 | 4,810.00 | 4,810.00 | 4,560.00 | 4,700.00 | 215,500 | 0 |
| 16-Oct-2025 | 4,730.00 | 4,830.00 | 4,700.00 | 4,790.00 | 147,800 | 0 |
| 15-Oct-2025 | 4,950.00 | 5,025.00 | 4,560.00 | 4,730.00 | 850,700 | 0 |
| 14-Oct-2025 | 5,200.00 | 5,400.00 | 4,850.00 | 5,000.00 | 666,500 | 0 |
| 13-Oct-2025 | 5,125.00 | 5,500.00 | 4,910.00 | 5,175.00 | 874,900 | 0 |
| 10-Oct-2025 | 5,800.00 | 5,900.00 | 5,025.00 | 5,450.00 | 2,033,600 | 0 |
| 09-Oct-2025 | 4,500.00 | 5,325.00 | 4,500.00 | 5,325.00 | 4,887,200 | 0 |
| 08-Oct-2025 | 4,150.00 | 4,490.00 | 4,100.00 | 4,260.00 | 1,028,600 | 0 |
| 07-Oct-2025 | 4,110.00 | 4,200.00 | 4,110.00 | 4,140.00 | 308,000 | 0 |