| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,455.00 | 1,485.00 | 1,400.00 | 1,465.00 | 20,441,700 | 0 |
| 15-May-2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 | 0 |
| 14-May-2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 | 0 |
| 13-May-2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 3,465,800 | 0 |
| 12-May-2026 | 1,475.00 | 1,490.00 | 1,440.00 | 1,490.00 | 8,360,100 | 0 |
| 11-May-2026 | 1,500.00 | 1,500.00 | 1,430.00 | 1,475.00 | 13,167,900 | 0 |
| 08-May-2026 | 1,550.00 | 1,555.00 | 1,485.00 | 1,500.00 | 6,813,500 | 0 |
| 07-May-2026 | 1,520.00 | 1,540.00 | 1,485.00 | 1,540.00 | 15,130,000 | 0 |
| 06-May-2026 | 1,510.00 | 1,565.00 | 1,510.00 | 1,560.00 | 17,601,400 | 0 |
| 05-May-2026 | 1,570.00 | 1,595.00 | 1,520.00 | 1,520.00 | 17,122,600 | 0 |
| 04-May-2026 | 1,580.00 | 1,580.00 | 1,545.00 | 1,570.00 | 11,236,400 | 0 |
| 30-Apr-2026 | 1,570.00 | 1,580.00 | 1,525.00 | 1,580.00 | 22,504,500 | 0 |
| 29-Apr-2026 | 1,545.00 | 1,570.00 | 1,505.00 | 1,550.00 | 14,761,400 | 0 |
| 28-Apr-2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 15,167,900 | 0 |
| 27-Apr-2026 | 1,480.00 | 1,580.00 | 1,440.00 | 1,560.00 | 48,745,800 | 0 |
| 24-Apr-2026 | 1,500.00 | 1,505.00 | 1,425.00 | 1,480.00 | 12,867,900 | 0 |
| 23-Apr-2026 | 1,475.00 | 1,525.00 | 1,475.00 | 1,490.00 | 17,373,800 | 0 |
| 22-Apr-2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,475.00 | 6,366,200 | 0 |
| 21-Apr-2026 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 16,646,200 | 0 |
| 20-Apr-2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 12,719,800 | 0 |
| 17-Apr-2026 | 1,470.00 | 1,495.00 | 1,445.00 | 1,480.00 | 13,910,300 | 0 |
| 16-Apr-2026 | 1,490.00 | 1,495.00 | 1,440.00 | 1,445.00 | 12,698,500 | 0 |
| 15-Apr-2026 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 47,750,000 | 0 |
| 14-Apr-2026 | 1,445.00 | 1,450.00 | 1,405.00 | 1,440.00 | 22,718,300 | 0 |
| 13-Apr-2026 | 1,415.00 | 1,440.00 | 1,400.00 | 1,440.00 | 40,543,900 | 0 |
| 10-Apr-2026 | 1,390.00 | 1,400.00 | 1,375.00 | 1,390.00 | 15,642,900 | 0 |
| 09-Apr-2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,390.00 | 11,002,300 | 0 |
| 08-Apr-2026 | 1,400.00 | 1,445.00 | 1,350.00 | 1,410.00 | 43,642,400 | 0 |
| 07-Apr-2026 | 1,335.00 | 1,415.00 | 1,335.00 | 1,400.00 | 38,880,900 | 0 |
| 06-Apr-2026 | 1,350.00 | 1,375.00 | 1,315.00 | 1,325.00 | 20,335,000 | 0 |
| 02-Apr-2026 | 1,355.00 | 1,395.00 | 1,340.00 | 1,350.00 | 34,246,400 | 0 |
| 01-Apr-2026 | 1,405.00 | 1,410.00 | 1,325.00 | 1,345.00 | 45,135,700 | 0 |
| 31-Mar-2026 | 1,425.00 | 1,435.00 | 1,385.00 | 1,405.00 | 32,935,000 | 0 |
| 30-Mar-2026 | 1,370.00 | 1,460.00 | 1,355.00 | 1,425.00 | 78,133,000 | 0 |
| 27-Mar-2026 | 1,340.00 | 1,375.00 | 1,325.00 | 1,355.00 | 27,056,900 | 0 |
| 26-Mar-2026 | 1,330.00 | 1,360.00 | 1,325.00 | 1,330.00 | 21,280,500 | 0 |
| 25-Mar-2026 | 1,280.00 | 1,335.00 | 1,280.00 | 1,330.00 | 30,444,500 | 0 |
| 17-Mar-2026 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 9,804,500 | 0 |
| 16-Mar-2026 | 1,240.00 | 1,300.00 | 1,215.00 | 1,285.00 | 16,757,700 | 0 |
| 13-Mar-2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 13,407,100 | 0 |
| 12-Mar-2026 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 13,237,400 | 0 |
| 11-Mar-2026 | 1,260.00 | 1,265.00 | 1,235.00 | 1,235.00 | 13,850,000 | 0 |
| 10-Mar-2026 | 1,260.00 | 1,275.00 | 1,225.00 | 1,245.00 | 26,337,900 | 0 |
| 09-Mar-2026 | 1,300.00 | 1,315.00 | 1,235.00 | 1,260.00 | 39,440,500 | 0 |
| 06-Mar-2026 | 1,270.00 | 1,290.00 | 1,250.00 | 1,255.00 | 13,930,400 | 0 |
| 05-Mar-2026 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 22,903,600 | 0 |
| 04-Mar-2026 | 1,330.00 | 1,340.00 | 1,215.00 | 1,220.00 | 50,503,000 | 0 |
| 03-Mar-2026 | 1,390.00 | 1,395.00 | 1,315.00 | 1,325.00 | 49,467,300 | 0 |
| 02-Mar-2026 | 1,335.00 | 1,380.00 | 1,315.00 | 1,370.00 | 90,256,700 | 0 |
| 27-Feb-2026 | 1,250.00 | 1,305.00 | 1,230.00 | 1,295.00 | 32,420,200 | 0 |
| 26-Feb-2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,250.00 | 19,849,100 | 0 |
| 25-Feb-2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,305.00 | 16,435,600 | 0 |
| 24-Feb-2026 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 17,807,800 | 0 |
| 23-Feb-2026 | 1,315.00 | 1,340.00 | 1,305.00 | 1,325.00 | 25,357,300 | 0 |
| 20-Feb-2026 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 15,049,000 | 0 |
| 19-Feb-2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 28,703,000 | 0 |
| 18-Feb-2026 | 1,295.00 | 1,315.00 | 1,260.00 | 1,300.00 | 25,572,400 | 0 |
| 13-Feb-2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,280.00 | 13,391,300 | 0 |
| 12-Feb-2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 15,789,900 | 0 |
| 11-Feb-2026 | 1,315.00 | 1,330.00 | 1,285.00 | 1,295.00 | 23,827,400 | 0 |
| 10-Feb-2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 22,474,900 | 0 |
| 09-Feb-2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,265.00 | 9,115,400 | 0 |
| 06-Feb-2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,270.00 | 11,725,200 | 0 |
| 05-Feb-2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,285.00 | 15,925,300 | 0 |
| 04-Feb-2026 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 26,679,200 | 0 |
| 03-Feb-2026 | 1,245.00 | 1,330.00 | 1,230.00 | 1,325.00 | 32,116,500 | 0 |
| 02-Feb-2026 | 1,260.00 | 1,285.00 | 1,230.00 | 1,240.00 | 28,654,200 | 0 |
| 30-Jan-2026 | 1,220.00 | 1,285.00 | 1,220.00 | 1,260.00 | 39,841,500 | 0 |
| 29-Jan-2026 | 1,250.00 | 1,255.00 | 1,100.00 | 1,205.00 | 47,307,300 | 0 |
| 28-Jan-2026 | 1,340.00 | 1,340.00 | 1,245.00 | 1,280.00 | 32,893,000 | 0 |
| 27-Jan-2026 | 1,360.00 | 1,395.00 | 1,340.00 | 1,345.00 | 53,544,800 | 0 |
| 26-Jan-2026 | 1,305.00 | 1,360.00 | 1,300.00 | 1,355.00 | 55,555,100 | 0 |
| 23-Jan-2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 16,404,900 | 0 |
| 22-Jan-2026 | 1,310.00 | 1,330.00 | 1,285.00 | 1,320.00 | 38,302,600 | 0 |
| 21-Jan-2026 | 1,330.00 | 1,335.00 | 1,275.00 | 1,295.00 | 25,481,500 | 0 |
| 20-Jan-2026 | 1,295.00 | 1,345.00 | 1,285.00 | 1,330.00 | 68,297,900 | 0 |
| 19-Jan-2026 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 20,894,500 | 0 |
| 15-Jan-2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,250.00 | 39,551,500 | 0 |
| 14-Jan-2026 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 27,776,600 | 0 |
| 13-Jan-2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 20,385,700 | 0 |
| 12-Jan-2026 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 37,991,500 | 0 |
| 09-Jan-2026 | 1,255.00 | 1,270.00 | 1,230.00 | 1,235.00 | 21,258,800 | 0 |
| 08-Jan-2026 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 25,047,200 | 0 |
| 07-Jan-2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 22,245,500 | 0 |
| 06-Jan-2026 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 25,818,500 | 0 |
| 05-Jan-2026 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 25,834,000 | 0 |
| 02-Jan-2026 | 1,270.00 | 1,285.00 | 1,265.00 | 1,280.00 | 9,488,900 | 0 |
| 30-Dec-2025 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 20,228,300 | 0 |
| 29-Dec-2025 | 1,250.00 | 1,265.00 | 1,240.00 | 1,250.00 | 11,655,600 | 0 |
| 24-Dec-2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,250.00 | 12,171,000 | 0 |
| 23-Dec-2025 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 6,134,700 | 0 |
| 22-Dec-2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 12,689,000 | 0 |
| 19-Dec-2025 | 1,235.00 | 1,250.00 | 1,230.00 | 1,230.00 | 5,983,900 | 0 |
| 18-Dec-2025 | 1,255.00 | 1,270.00 | 1,235.00 | 1,235.00 | 10,384,500 | 0 |
| 17-Dec-2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,245.00 | 7,818,800 | 0 |
| 16-Dec-2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 5,710,500 | 0 |
| 15-Dec-2025 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 10,227,300 | 0 |
| 12-Dec-2025 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 7,208,300 | 0 |
| 11-Dec-2025 | 1,275.00 | 1,280.00 | 1,225.00 | 1,235.00 | 9,875,600 | 0 |
| 10-Dec-2025 | 1,250.00 | 1,275.00 | 1,240.00 | 1,270.00 | 16,992,600 | 0 |