| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 1,470.00 | 1,495.00 | 1,405.00 | 1,445.00 | 241,300 | 0 |
| 18-May-2026 | 1,530.00 | 1,530.00 | 1,440.00 | 1,470.00 | 174,600 | 0 |
| 15-May-2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 | 0 |
| 14-May-2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 | 0 |
| 13-May-2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,515.00 | 257,700 | 0 |
| 12-May-2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,530.00 | 128,500 | 0 |
| 11-May-2026 | 1,505.00 | 1,515.00 | 1,470.00 | 1,505.00 | 325,000 | 0 |
| 08-May-2026 | 1,530.00 | 1,535.00 | 1,480.00 | 1,505.00 | 694,300 | 0 |
| 07-May-2026 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 112,100 | 0 |
| 06-May-2026 | 1,535.00 | 1,580.00 | 1,530.00 | 1,530.00 | 307,000 | 0 |
| 05-May-2026 | 1,570.00 | 1,570.00 | 1,510.00 | 1,535.00 | 211,000 | 0 |
| 04-May-2026 | 1,550.00 | 1,615.00 | 1,505.00 | 1,560.00 | 233,000 | 0 |
| 30-Apr-2026 | 1,590.00 | 1,635.00 | 1,505.00 | 1,515.00 | 377,000 | 0 |
| 29-Apr-2026 | 1,530.00 | 1,625.00 | 1,525.00 | 1,565.00 | 626,400 | 0 |
| 28-Apr-2026 | 1,635.00 | 1,635.00 | 1,500.00 | 1,530.00 | 1,087,200 | 0 |
| 27-Apr-2026 | 1,800.00 | 1,830.00 | 1,610.00 | 1,620.00 | 1,805,100 | 0 |
| 24-Apr-2026 | 1,770.00 | 2,130.00 | 1,730.00 | 1,795.00 | 11,063,200 | 0 |
| 23-Apr-2026 | 1,670.00 | 1,770.00 | 1,670.00 | 1,710.00 | 1,637,900 | 0 |
| 22-Apr-2026 | 1,670.00 | 1,670.00 | 1,560.00 | 1,625.00 | 466,500 | 0 |
| 21-Apr-2026 | 1,640.00 | 1,755.00 | 1,610.00 | 1,670.00 | 1,162,700 | 0 |
| 20-Apr-2026 | 1,715.00 | 1,800.00 | 1,600.00 | 1,640.00 | 3,942,600 | 0 |
| 17-Apr-2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 61,500 | 0 |
| 16-Apr-2026 | 1,435.00 | 1,450.00 | 1,430.00 | 1,440.00 | 39,300 | 0 |
| 15-Apr-2026 | 1,430.00 | 1,435.00 | 1,405.00 | 1,435.00 | 46,500 | 0 |
| 14-Apr-2026 | 1,430.00 | 1,450.00 | 1,425.00 | 1,425.00 | 42,600 | 0 |
| 13-Apr-2026 | 1,410.00 | 1,425.00 | 1,395.00 | 1,420.00 | 1,081,400 | 0 |
| 10-Apr-2026 | 1,415.00 | 1,420.00 | 1,405.00 | 1,410.00 | 43,300 | 0 |
| 09-Apr-2026 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 23,000 | 0 |
| 08-Apr-2026 | 1,420.00 | 1,435.00 | 1,415.00 | 1,430.00 | 16,000 | 0 |
| 07-Apr-2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 584,500 | 0 |
| 06-Apr-2026 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 108,000 | 0 |
| 02-Apr-2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,440.00 | 30,900 | 0 |
| 01-Apr-2026 | 1,410.00 | 1,450.00 | 1,405.00 | 1,445.00 | 521,900 | 0 |
| 31-Mar-2026 | 1,450.00 | 1,460.00 | 1,385.00 | 1,410.00 | 1,063,300 | 0 |
| 30-Mar-2026 | 1,430.00 | 1,470.00 | 1,415.00 | 1,450.00 | 120,800 | 0 |
| 27-Mar-2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 974,900 | 0 |
| 26-Mar-2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 41,000 | 0 |
| 25-Mar-2026 | 1,400.00 | 1,410.00 | 1,385.00 | 1,395.00 | 32,400 | 0 |
| 17-Mar-2026 | 1,415.00 | 1,430.00 | 1,385.00 | 1,400.00 | 76,800 | 0 |
| 16-Mar-2026 | 1,420.00 | 1,445.00 | 1,360.00 | 1,415.00 | 107,800 | 0 |
| 13-Mar-2026 | 1,405.00 | 1,420.00 | 1,380.00 | 1,420.00 | 30,800 | 0 |
| 12-Mar-2026 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 59,200 | 0 |
| 11-Mar-2026 | 1,405.00 | 1,440.00 | 1,405.00 | 1,425.00 | 278,500 | 0 |
| 10-Mar-2026 | 1,400.00 | 1,445.00 | 1,360.00 | 1,420.00 | 90,300 | 0 |
| 09-Mar-2026 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,059,000 | 0 |
| 06-Mar-2026 | 1,400.00 | 1,510.00 | 1,400.00 | 1,450.00 | 281,600 | 0 |
| 05-Mar-2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 516,800 | 0 |
| 04-Mar-2026 | 1,400.00 | 1,470.00 | 1,395.00 | 1,415.00 | 947,000 | 0 |
| 03-Mar-2026 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 44,200 | 0 |
| 02-Mar-2026 | 1,395.00 | 1,440.00 | 1,355.00 | 1,400.00 | 118,000 | 0 |
| 27-Feb-2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 50,700 | 0 |
| 26-Feb-2026 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 53,500 | 0 |
| 25-Feb-2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,410.00 | 251,200 | 0 |
| 24-Feb-2026 | 1,470.00 | 1,480.00 | 1,415.00 | 1,415.00 | 139,300 | 0 |
| 23-Feb-2026 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 206,400 | 0 |
| 20-Feb-2026 | 1,410.00 | 1,465.00 | 1,400.00 | 1,455.00 | 197,300 | 0 |
| 19-Feb-2026 | 1,385.00 | 1,435.00 | 1,385.00 | 1,415.00 | 46,700 | 0 |
| 18-Feb-2026 | 1,400.00 | 1,415.00 | 1,350.00 | 1,395.00 | 144,800 | 0 |
| 13-Feb-2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,385.00 | 115,700 | 0 |
| 12-Feb-2026 | 1,395.00 | 1,410.00 | 1,380.00 | 1,395.00 | 96,600 | 0 |
| 11-Feb-2026 | 1,395.00 | 1,410.00 | 1,355.00 | 1,395.00 | 69,900 | 0 |
| 10-Feb-2026 | 1,365.00 | 1,395.00 | 1,355.00 | 1,395.00 | 92,400 | 0 |
| 09-Feb-2026 | 1,385.00 | 1,390.00 | 1,360.00 | 1,365.00 | 52,300 | 0 |
| 06-Feb-2026 | 1,415.00 | 1,415.00 | 1,330.00 | 1,385.00 | 179,500 | 0 |
| 05-Feb-2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,415.00 | 44,000 | 0 |
| 04-Feb-2026 | 1,385.00 | 1,430.00 | 1,365.00 | 1,385.00 | 95,700 | 0 |
| 03-Feb-2026 | 1,350.00 | 1,385.00 | 1,340.00 | 1,385.00 | 115,200 | 0 |
| 02-Feb-2026 | 1,380.00 | 1,380.00 | 1,305.00 | 1,350.00 | 567,400 | 0 |
| 30-Jan-2026 | 1,370.00 | 1,410.00 | 1,330.00 | 1,360.00 | 225,200 | 0 |
| 29-Jan-2026 | 1,410.00 | 1,410.00 | 1,255.00 | 1,360.00 | 1,198,100 | 0 |
| 28-Jan-2026 | 1,510.00 | 1,510.00 | 1,350.00 | 1,475.00 | 1,073,500 | 0 |
| 27-Jan-2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,510.00 | 155,500 | 0 |
| 26-Jan-2026 | 1,505.00 | 1,550.00 | 1,490.00 | 1,510.00 | 328,200 | 0 |
| 23-Jan-2026 | 1,515.00 | 1,515.00 | 1,460.00 | 1,500.00 | 375,000 | 0 |
| 22-Jan-2026 | 1,540.00 | 1,560.00 | 1,510.00 | 1,520.00 | 118,100 | 0 |
| 21-Jan-2026 | 1,625.00 | 1,625.00 | 1,500.00 | 1,540.00 | 518,800 | 0 |
| 20-Jan-2026 | 1,640.00 | 1,650.00 | 1,580.00 | 1,625.00 | 309,800 | 0 |
| 19-Jan-2026 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 340,200 | 0 |
| 15-Jan-2026 | 1,680.00 | 1,700.00 | 1,570.00 | 1,600.00 | 604,700 | 0 |
| 14-Jan-2026 | 1,550.00 | 1,700.00 | 1,550.00 | 1,680.00 | 727,900 | 0 |
| 13-Jan-2026 | 1,620.00 | 1,635.00 | 1,525.00 | 1,550.00 | 803,300 | 0 |
| 12-Jan-2026 | 1,780.00 | 1,780.00 | 1,590.00 | 1,620.00 | 637,700 | 0 |
| 09-Jan-2026 | 1,700.00 | 1,760.00 | 1,700.00 | 1,725.00 | 493,500 | 0 |
| 08-Jan-2026 | 1,740.00 | 1,810.00 | 1,705.00 | 1,705.00 | 650,000 | 0 |
| 07-Jan-2026 | 1,850.00 | 1,855.00 | 1,715.00 | 1,740.00 | 1,241,300 | 0 |
| 06-Jan-2026 | 1,840.00 | 1,890.00 | 1,795.00 | 1,850.00 | 921,200 | 0 |
| 05-Jan-2026 | 1,950.00 | 1,970.00 | 1,715.00 | 1,840.00 | 2,075,200 | 0 |
| 02-Jan-2026 | 1,770.00 | 2,030.00 | 1,770.00 | 1,950.00 | 4,826,600 | 0 |
| 30-Dec-2025 | 1,580.00 | 1,835.00 | 1,495.00 | 1,765.00 | 8,617,100 | 0 |
| 29-Dec-2025 | 1,405.00 | 1,600.00 | 1,395.00 | 1,580.00 | 2,493,700 | 0 |
| 24-Dec-2025 | 1,310.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,457,100 | 0 |
| 23-Dec-2025 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 104,300 | 0 |
| 22-Dec-2025 | 1,310.00 | 1,325.00 | 1,300.00 | 1,305.00 | 96,700 | 0 |
| 19-Dec-2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 56,400 | 0 |
| 18-Dec-2025 | 1,315.00 | 1,335.00 | 1,310.00 | 1,315.00 | 95,100 | 0 |
| 17-Dec-2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 87,400 | 0 |
| 16-Dec-2025 | 1,325.00 | 1,340.00 | 1,300.00 | 1,325.00 | 199,600 | 0 |
| 15-Dec-2025 | 1,320.00 | 1,330.00 | 1,305.00 | 1,325.00 | 235,200 | 0 |
| 12-Dec-2025 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 115,900 | 0 |
| 11-Dec-2025 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 232,700 | 0 |