| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,560.00 | 3,850.00 | 3,560.00 | 3,800.00 | 1,927,400 | 0 |
| 15-May-2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0 | 0 |
| 14-May-2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0 | 0 |
| 13-May-2026 | 3,550.00 | 3,560.00 | 3,460.00 | 3,490.00 | 331,800 | 0 |
| 12-May-2026 | 3,520.00 | 3,600.00 | 3,430.00 | 3,530.00 | 657,600 | 0 |
| 11-May-2026 | 3,350.00 | 3,490.00 | 3,260.00 | 3,480.00 | 492,100 | 0 |
| 08-May-2026 | 3,490.00 | 3,500.00 | 3,300.00 | 3,350.00 | 1,028,600 | 0 |
| 07-May-2026 | 3,520.00 | 3,550.00 | 3,300.00 | 3,490.00 | 890,000 | 0 |
| 06-May-2026 | 3,600.00 | 3,650.00 | 3,460.00 | 3,500.00 | 782,600 | 0 |
| 05-May-2026 | 3,670.00 | 3,690.00 | 3,580.00 | 3,600.00 | 484,400 | 0 |
| 04-May-2026 | 3,740.00 | 3,740.00 | 3,550.00 | 3,670.00 | 715,300 | 0 |
| 30-Apr-2026 | 4,000.00 | 4,040.00 | 3,600.00 | 3,740.00 | 1,793,800 | 0 |
| 29-Apr-2026 | 4,180.00 | 4,180.00 | 4,110.00 | 4,140.00 | 128,000 | 0 |
| 28-Apr-2026 | 4,190.00 | 4,190.00 | 4,100.00 | 4,120.00 | 229,300 | 0 |
| 27-Apr-2026 | 4,230.00 | 4,250.00 | 4,170.00 | 4,180.00 | 114,400 | 0 |
| 24-Apr-2026 | 4,290.00 | 4,290.00 | 4,130.00 | 4,190.00 | 260,200 | 0 |
| 23-Apr-2026 | 4,330.00 | 4,340.00 | 4,250.00 | 4,290.00 | 239,100 | 0 |
| 22-Apr-2026 | 4,350.00 | 4,350.00 | 4,290.00 | 4,330.00 | 65,800 | 0 |
| 21-Apr-2026 | 4,300.00 | 4,340.00 | 4,260.00 | 4,330.00 | 94,300 | 0 |
| 20-Apr-2026 | 4,400.00 | 4,400.00 | 4,260.00 | 4,260.00 | 257,400 | 0 |
| 17-Apr-2026 | 4,330.00 | 4,420.00 | 4,290.00 | 4,400.00 | 371,600 | 0 |
| 16-Apr-2026 | 4,360.00 | 4,360.00 | 4,290.00 | 4,330.00 | 97,500 | 0 |
| 15-Apr-2026 | 4,350.00 | 4,430.00 | 4,320.00 | 4,330.00 | 284,300 | 0 |
| 14-Apr-2026 | 4,250.00 | 4,360.00 | 4,250.00 | 4,320.00 | 562,400 | 0 |
| 13-Apr-2026 | 4,200.00 | 4,230.00 | 4,170.00 | 4,180.00 | 163,300 | 0 |
| 10-Apr-2026 | 4,160.00 | 4,200.00 | 4,110.00 | 4,190.00 | 193,600 | 0 |
| 09-Apr-2026 | 4,150.00 | 4,170.00 | 4,120.00 | 4,160.00 | 44,300 | 0 |
| 08-Apr-2026 | 4,090.00 | 4,190.00 | 4,060.00 | 4,150.00 | 234,800 | 0 |
| 07-Apr-2026 | 4,120.00 | 4,150.00 | 4,080.00 | 4,090.00 | 82,400 | 0 |
| 06-Apr-2026 | 4,180.00 | 4,180.00 | 4,080.00 | 4,120.00 | 194,500 | 0 |
| 02-Apr-2026 | 4,200.00 | 4,250.00 | 4,170.00 | 4,190.00 | 130,200 | 0 |
| 01-Apr-2026 | 4,180.00 | 4,210.00 | 4,160.00 | 4,200.00 | 218,800 | 0 |
| 31-Mar-2026 | 4,230.00 | 4,240.00 | 4,140.00 | 4,150.00 | 159,500 | 0 |
| 30-Mar-2026 | 4,210.00 | 4,390.00 | 4,150.00 | 4,230.00 | 525,300 | 0 |
| 27-Mar-2026 | 4,160.00 | 4,210.00 | 4,150.00 | 4,200.00 | 128,800 | 0 |
| 26-Mar-2026 | 4,240.00 | 4,250.00 | 4,160.00 | 4,160.00 | 166,900 | 0 |
| 25-Mar-2026 | 4,110.00 | 4,230.00 | 4,100.00 | 4,220.00 | 344,400 | 0 |
| 17-Mar-2026 | 4,120.00 | 4,150.00 | 4,080.00 | 4,150.00 | 360,200 | 0 |
| 16-Mar-2026 | 4,110.00 | 4,110.00 | 3,980.00 | 4,030.00 | 314,700 | 0 |
| 13-Mar-2026 | 4,100.00 | 4,140.00 | 4,020.00 | 4,110.00 | 345,800 | 0 |
| 12-Mar-2026 | 4,090.00 | 4,110.00 | 4,030.00 | 4,100.00 | 293,300 | 0 |
| 11-Mar-2026 | 4,140.00 | 4,170.00 | 4,080.00 | 4,090.00 | 300,400 | 0 |
| 10-Mar-2026 | 4,180.00 | 4,180.00 | 4,100.00 | 4,140.00 | 446,300 | 0 |
| 09-Mar-2026 | 4,210.00 | 4,210.00 | 3,990.00 | 4,150.00 | 686,000 | 0 |
| 06-Mar-2026 | 4,250.00 | 4,290.00 | 4,210.00 | 4,230.00 | 346,500 | 0 |
| 05-Mar-2026 | 4,220.00 | 4,390.00 | 4,180.00 | 4,220.00 | 485,900 | 0 |
| 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 |