| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 138,300 | 0 |
| 18-May-2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 137,300 | 0 |
| 15-May-2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 | 0 |
| 14-May-2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 | 0 |
| 13-May-2026 | 1,610.00 | 1,635.00 | 1,565.00 | 1,635.00 | 106,400 | 0 |
| 12-May-2026 | 1,615.00 | 1,620.00 | 1,595.00 | 1,620.00 | 86,700 | 0 |
| 11-May-2026 | 1,615.00 | 1,615.00 | 1,610.00 | 1,615.00 | 58,300 | 0 |
| 08-May-2026 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 123,000 | 0 |
| 07-May-2026 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 26,000 | 0 |
| 06-May-2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 77,600 | 0 |
| 05-May-2026 | 1,600.00 | 1,630.00 | 1,585.00 | 1,605.00 | 122,100 | 0 |
| 04-May-2026 | 1,650.00 | 1,680.00 | 1,565.00 | 1,605.00 | 446,300 | 0 |
| 30-Apr-2026 | 1,680.00 | 1,680.00 | 1,620.00 | 1,650.00 | 115,800 | 0 |
| 29-Apr-2026 | 1,620.00 | 1,690.00 | 1,620.00 | 1,680.00 | 377,400 | 0 |
| 28-Apr-2026 | 1,620.00 | 1,645.00 | 1,600.00 | 1,620.00 | 93,900 | 0 |
| 27-Apr-2026 | 1,615.00 | 1,635.00 | 1,610.00 | 1,620.00 | 61,200 | 0 |
| 24-Apr-2026 | 1,620.00 | 1,635.00 | 1,610.00 | 1,615.00 | 147,600 | 0 |
| 23-Apr-2026 | 1,630.00 | 1,645.00 | 1,610.00 | 1,620.00 | 125,800 | 0 |
| 22-Apr-2026 | 1,600.00 | 1,680.00 | 1,600.00 | 1,610.00 | 332,400 | 0 |
| 21-Apr-2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 36,900 | 0 |
| 20-Apr-2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,600.00 | 110,000 | 0 |
| 17-Apr-2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,600.00 | 108,900 | 0 |
| 16-Apr-2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 102,000 | 0 |
| 15-Apr-2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 217,700 | 0 |
| 14-Apr-2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 110,100 | 0 |
| 13-Apr-2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 101,300 | 0 |
| 10-Apr-2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 99,600 | 0 |
| 09-Apr-2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,590.00 | 28,100 | 0 |
| 08-Apr-2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 28,600 | 0 |
| 07-Apr-2026 | 1,595.00 | 1,600.00 | 1,580.00 | 1,580.00 | 66,500 | 0 |
| 06-Apr-2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,595.00 | 396,700 | 0 |
| 02-Apr-2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,600.00 | 143,400 | 0 |
| 01-Apr-2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 193,600 | 0 |
| 31-Mar-2026 | 1,570.00 | 1,580.00 | 1,560.00 | 1,565.00 | 60,100 | 0 |
| 30-Mar-2026 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 196,400 | 0 |
| 27-Mar-2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 96,300 | 0 |
| 26-Mar-2026 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 39,700 | 0 |
| 25-Mar-2026 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 85,600 | 0 |
| 17-Mar-2026 | 1,535.00 | 1,560.00 | 1,535.00 | 1,555.00 | 37,400 | 0 |
| 16-Mar-2026 | 1,545.00 | 1,545.00 | 1,530.00 | 1,535.00 | 153,000 | 0 |
| 13-Mar-2026 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 44,600 | 0 |
| 12-Mar-2026 | 1,560.00 | 1,560.00 | 1,545.00 | 1,560.00 | 39,100 | 0 |
| 11-Mar-2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 32,800 | 0 |
| 10-Mar-2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,540.00 | 48,200 | 0 |
| 09-Mar-2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,535.00 | 161,900 | 0 |
| 06-Mar-2026 | 1,590.00 | 1,595.00 | 1,545.00 | 1,560.00 | 70,400 | 0 |
| 05-Mar-2026 | 1,540.00 | 1,595.00 | 1,540.00 | 1,580.00 | 78,000 | 0 |
| 04-Mar-2026 | 1,590.00 | 1,595.00 | 1,510.00 | 1,540.00 | 233,100 | 0 |
| 03-Mar-2026 | 1,580.00 | 1,600.00 | 1,575.00 | 1,590.00 | 40,900 | 0 |
| 02-Mar-2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,570.00 | 107,000 | 0 |
| 27-Feb-2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,600.00 | 77,700 | 0 |
| 26-Feb-2026 | 1,580.00 | 1,620.00 | 1,575.00 | 1,610.00 | 198,900 | 0 |
| 25-Feb-2026 | 1,620.00 | 1,620.00 | 1,575.00 | 1,575.00 | 196,500 | 0 |
| 24-Feb-2026 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 128,600 | 0 |
| 23-Feb-2026 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 165,300 | 0 |
| 20-Feb-2026 | 1,565.00 | 1,620.00 | 1,565.00 | 1,590.00 | 95,600 | 0 |
| 19-Feb-2026 | 1,570.00 | 1,595.00 | 1,560.00 | 1,560.00 | 148,300 | 0 |
| 18-Feb-2026 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 170,300 | 0 |
| 13-Feb-2026 | 1,545.00 | 1,575.00 | 1,545.00 | 1,565.00 | 19,200 | 0 |
| 12-Feb-2026 | 1,555.00 | 1,575.00 | 1,540.00 | 1,545.00 | 150,200 | 0 |
| 11-Feb-2026 | 1,530.00 | 1,560.00 | 1,520.00 | 1,545.00 | 102,800 | 0 |
| 10-Feb-2026 | 1,540.00 | 1,560.00 | 1,500.00 | 1,530.00 | 225,800 | 0 |
| 09-Feb-2026 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 130,400 | 0 |
| 06-Feb-2026 | 1,560.00 | 1,560.00 | 1,460.00 | 1,545.00 | 231,900 | 0 |
| 05-Feb-2026 | 1,570.00 | 1,575.00 | 1,540.00 | 1,540.00 | 195,100 | 0 |
| 04-Feb-2026 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 55,500 | 0 |
| 03-Feb-2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,565.00 | 106,000 | 0 |
| 02-Feb-2026 | 1,570.00 | 1,580.00 | 1,510.00 | 1,550.00 | 134,600 | 0 |
| 30-Jan-2026 | 1,540.00 | 1,585.00 | 1,540.00 | 1,575.00 | 205,100 | 0 |
| 29-Jan-2026 | 1,520.00 | 1,565.00 | 1,360.00 | 1,535.00 | 623,700 | 0 |
| 28-Jan-2026 | 1,550.00 | 1,580.00 | 1,490.00 | 1,515.00 | 544,700 | 0 |
| 27-Jan-2026 | 1,585.00 | 1,590.00 | 1,550.00 | 1,550.00 | 115,000 | 0 |
| 26-Jan-2026 | 1,565.00 | 1,595.00 | 1,565.00 | 1,575.00 | 99,100 | 0 |
| 23-Jan-2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,560.00 | 54,900 | 0 |
| 22-Jan-2026 | 1,565.00 | 1,585.00 | 1,550.00 | 1,560.00 | 79,600 | 0 |
| 21-Jan-2026 | 1,565.00 | 1,575.00 | 1,545.00 | 1,555.00 | 102,200 | 0 |
| 20-Jan-2026 | 1,555.00 | 1,565.00 | 1,545.00 | 1,565.00 | 61,500 | 0 |
| 19-Jan-2026 | 1,525.00 | 1,560.00 | 1,525.00 | 1,560.00 | 70,100 | 0 |
| 15-Jan-2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,535.00 | 47,300 | 0 |
| 14-Jan-2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,525.00 | 90,500 | 0 |
| 13-Jan-2026 | 1,520.00 | 1,550.00 | 1,515.00 | 1,540.00 | 31,500 | 0 |
| 12-Jan-2026 | 1,535.00 | 1,540.00 | 1,515.00 | 1,515.00 | 41,400 | 0 |
| 09-Jan-2026 | 1,515.00 | 1,540.00 | 1,510.00 | 1,515.00 | 42,300 | 0 |
| 08-Jan-2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,515.00 | 120,000 | 0 |
| 07-Jan-2026 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 99,600 | 0 |
| 06-Jan-2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,500.00 | 260,100 | 0 |
| 05-Jan-2026 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 81,300 | 0 |
| 02-Jan-2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 31,700 | 0 |
| 30-Dec-2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,500.00 | 150,900 | 0 |
| 29-Dec-2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 75,600 | 0 |
| 24-Dec-2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,510.00 | 76,100 | 0 |
| 23-Dec-2025 | 1,465.00 | 1,520.00 | 1,465.00 | 1,500.00 | 99,200 | 0 |
| 22-Dec-2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,490.00 | 138,400 | 0 |
| 19-Dec-2025 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 78,400 | 0 |
| 18-Dec-2025 | 1,470.00 | 1,505.00 | 1,445.00 | 1,495.00 | 267,800 | 0 |
| 17-Dec-2025 | 1,515.00 | 1,520.00 | 1,400.00 | 1,470.00 | 605,000 | 0 |
| 16-Dec-2025 | 1,520.00 | 1,520.00 | 1,490.00 | 1,515.00 | 75,600 | 0 |
| 15-Dec-2025 | 1,495.00 | 1,515.00 | 1,490.00 | 1,510.00 | 36,500 | 0 |
| 12-Dec-2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 100,100 | 0 |
| 11-Dec-2025 | 1,515.00 | 1,525.00 | 1,480.00 | 1,505.00 | 64,200 | 0 |