| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 1,190.00 | 1,310.00 | 1,180.00 | 1,225.00 | 639,300 | 0 |
| 19-May-2026 | 1,265.00 | 1,445.00 | 1,200.00 | 1,240.00 | 282,800 | 0 |
| 18-May-2026 | 1,465.00 | 1,500.00 | 1,240.00 | 1,240.00 | 457,100 | 0 |
| 15-May-2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 14-May-2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 13-May-2026 | 1,455.00 | 1,600.00 | 1,400.00 | 1,400.00 | 54,300 | 0 |
| 12-May-2026 | 1,575.00 | 1,600.00 | 1,450.00 | 1,455.00 | 170,100 | 0 |
| 11-May-2026 | 1,525.00 | 1,600.00 | 1,490.00 | 1,575.00 | 142,000 | 0 |
| 08-May-2026 | 1,600.00 | 1,750.00 | 1,460.00 | 1,525.00 | 632,000 | 0 |
| 07-May-2026 | 1,425.00 | 1,600.00 | 1,365.00 | 1,480.00 | 614,700 | 0 |
| 06-May-2026 | 1,390.00 | 1,520.00 | 1,330.00 | 1,395.00 | 123,200 | 0 |
| 05-May-2026 | 1,345.00 | 1,410.00 | 1,285.00 | 1,385.00 | 128,400 | 0 |
| 04-May-2026 | 1,300.00 | 1,420.00 | 1,260.00 | 1,310.00 | 159,800 | 0 |
| 30-Apr-2026 | 1,330.00 | 1,330.00 | 1,230.00 | 1,295.00 | 66,800 | 0 |
| 29-Apr-2026 | 1,295.00 | 1,325.00 | 1,265.00 | 1,295.00 | 82,000 | 0 |
| 28-Apr-2026 | 1,250.00 | 1,330.00 | 1,250.00 | 1,290.00 | 79,000 | 0 |
| 27-Apr-2026 | 1,330.00 | 1,360.00 | 1,300.00 | 1,305.00 | 91,600 | 0 |
| 24-Apr-2026 | 1,350.00 | 1,360.00 | 1,250.00 | 1,325.00 | 127,500 | 0 |
| 23-Apr-2026 | 1,340.00 | 1,425.00 | 1,315.00 | 1,350.00 | 130,100 | 0 |
| 22-Apr-2026 | 1,340.00 | 1,445.00 | 1,320.00 | 1,340.00 | 361,600 | 0 |
| 21-Apr-2026 | 1,295.00 | 1,395.00 | 1,270.00 | 1,330.00 | 154,500 | 0 |
| 20-Apr-2026 | 1,250.00 | 1,350.00 | 1,175.00 | 1,300.00 | 172,200 | 0 |
| 17-Apr-2026 | 1,195.00 | 1,250.00 | 1,150.00 | 1,205.00 | 190,200 | 0 |
| 16-Apr-2026 | 1,190.00 | 1,260.00 | 1,170.00 | 1,195.00 | 319,100 | 0 |
| 15-Apr-2026 | 1,170.00 | 1,250.00 | 1,150.00 | 1,200.00 | 375,100 | 0 |
| 14-Apr-2026 | 1,170.00 | 1,200.00 | 1,130.00 | 1,170.00 | 380,400 | 0 |
| 13-Apr-2026 | 1,180.00 | 1,210.00 | 1,120.00 | 1,130.00 | 295,900 | 0 |
| 10-Apr-2026 | 1,125.00 | 1,150.00 | 1,115.00 | 1,145.00 | 32,800 | 0 |
| 09-Apr-2026 | 1,180.00 | 1,180.00 | 1,120.00 | 1,125.00 | 280,500 | 0 |
| 08-Apr-2026 | 1,125.00 | 1,185.00 | 1,125.00 | 1,180.00 | 30,100 | 0 |
| 07-Apr-2026 | 1,160.00 | 1,200.00 | 1,125.00 | 1,125.00 | 29,400 | 0 |
| 06-Apr-2026 | 1,160.00 | 1,455.00 | 1,150.00 | 1,160.00 | 187,600 | 0 |
| 02-Apr-2026 | 1,140.00 | 1,230.00 | 1,140.00 | 1,175.00 | 73,400 | 0 |
| 01-Apr-2026 | 1,195.00 | 1,230.00 | 1,150.00 | 1,170.00 | 27,500 | 0 |
| 31-Mar-2026 | 1,240.00 | 1,240.00 | 1,115.00 | 1,200.00 | 58,400 | 0 |
| 30-Mar-2026 | 1,225.00 | 1,245.00 | 1,130.00 | 1,190.00 | 27,500 | 0 |
| 27-Mar-2026 | 1,145.00 | 1,235.00 | 1,125.00 | 1,190.00 | 346,600 | 0 |
| 26-Mar-2026 | 1,110.00 | 1,235.00 | 1,095.00 | 1,145.00 | 218,200 | 0 |
| 25-Mar-2026 | 1,050.00 | 1,200.00 | 1,035.00 | 1,090.00 | 182,200 | 0 |
| 17-Mar-2026 | 1,070.00 | 1,275.00 | 1,025.00 | 1,035.00 | 556,100 | 0 |
| 16-Mar-2026 | 1,185.00 | 1,185.00 | 1,010.00 | 1,020.00 | 381,400 | 0 |
| 13-Mar-2026 | 1,390.00 | 1,390.00 | 1,185.00 | 1,185.00 | 202,000 | 0 |
| 12-Mar-2026 | 1,395.00 | 1,435.00 | 1,310.00 | 1,390.00 | 626,800 | 0 |
| 11-Mar-2026 | 1,425.00 | 1,425.00 | 1,370.00 | 1,395.00 | 100,600 | 0 |
| 10-Mar-2026 | 1,405.00 | 1,435.00 | 1,400.00 | 1,400.00 | 41,800 | 0 |
| 09-Mar-2026 | 1,350.00 | 1,455.00 | 1,350.00 | 1,405.00 | 39,900 | 0 |
| 06-Mar-2026 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 50,900 | 0 |
| 05-Mar-2026 | 1,485.00 | 1,495.00 | 1,400.00 | 1,475.00 | 51,400 | 0 |
| 04-Mar-2026 | 1,530.00 | 1,600.00 | 1,370.00 | 1,485.00 | 341,600 | 0 |
| 03-Mar-2026 | 1,510.00 | 1,510.00 | 1,415.00 | 1,490.00 | 57,900 | 0 |
| 02-Mar-2026 | 1,420.00 | 1,600.00 | 1,370.00 | 1,525.00 | 237,700 | 0 |
| 27-Feb-2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,555.00 | 38,900 | 0 |
| 26-Feb-2026 | 1,615.00 | 1,700.00 | 1,510.00 | 1,520.00 | 114,800 | 0 |
| 25-Feb-2026 | 1,500.00 | 1,625.00 | 1,500.00 | 1,615.00 | 88,100 | 0 |
| 24-Feb-2026 | 1,645.00 | 1,870.00 | 1,600.00 | 1,625.00 | 168,000 | 0 |
| 23-Feb-2026 | 1,560.00 | 1,660.00 | 1,500.00 | 1,645.00 | 255,800 | 0 |
| 20-Feb-2026 | 1,685.00 | 1,700.00 | 1,640.00 | 1,685.00 | 78,300 | 0 |
| 19-Feb-2026 | 1,755.00 | 1,770.00 | 1,680.00 | 1,700.00 | 148,700 | 0 |
| 18-Feb-2026 | 1,765.00 | 1,775.00 | 1,725.00 | 1,755.00 | 88,300 | 0 |
| 13-Feb-2026 | 1,705.00 | 1,775.00 | 1,685.00 | 1,765.00 | 123,200 | 0 |
| 12-Feb-2026 | 1,785.00 | 1,785.00 | 1,700.00 | 1,710.00 | 62,400 | 0 |
| 11-Feb-2026 | 1,725.00 | 1,765.00 | 1,690.00 | 1,750.00 | 180,000 | 0 |
| 10-Feb-2026 | 1,680.00 | 1,740.00 | 1,620.00 | 1,695.00 | 42,900 | 0 |
| 09-Feb-2026 | 1,585.00 | 1,790.00 | 1,545.00 | 1,680.00 | 111,300 | 0 |
| 06-Feb-2026 | 1,560.00 | 1,710.00 | 1,500.00 | 1,585.00 | 107,700 | 0 |
| 05-Feb-2026 | 1,635.00 | 1,695.00 | 1,545.00 | 1,625.00 | 180,500 | 0 |
| 04-Feb-2026 | 1,625.00 | 1,775.00 | 1,560.00 | 1,640.00 | 394,900 | 0 |
| 03-Feb-2026 | 1,395.00 | 1,680.00 | 1,340.00 | 1,620.00 | 763,500 | 0 |
| 02-Feb-2026 | 1,570.00 | 1,570.00 | 1,360.00 | 1,395.00 | 128,100 | 0 |
| 30-Jan-2026 | 1,415.00 | 1,590.00 | 1,380.00 | 1,575.00 | 163,300 | 0 |
| 29-Jan-2026 | 1,495.00 | 1,495.00 | 1,275.00 | 1,420.00 | 310,300 | 0 |
| 28-Jan-2026 | 1,500.00 | 1,585.00 | 1,340.00 | 1,495.00 | 440,600 | 0 |
| 27-Jan-2026 | 1,500.00 | 1,585.00 | 1,460.00 | 1,500.00 | 90,200 | 0 |
| 26-Jan-2026 | 1,560.00 | 1,615.00 | 1,425.00 | 1,500.00 | 343,900 | 0 |
| 23-Jan-2026 | 1,640.00 | 1,775.00 | 1,510.00 | 1,560.00 | 359,300 | 0 |
| 22-Jan-2026 | 1,725.00 | 1,725.00 | 1,660.00 | 1,680.00 | 71,900 | 0 |
| 21-Jan-2026 | 1,790.00 | 1,790.00 | 1,695.00 | 1,715.00 | 319,400 | 0 |
| 20-Jan-2026 | 1,745.00 | 1,755.00 | 1,685.00 | 1,725.00 | 452,600 | 0 |
| 19-Jan-2026 | 1,775.00 | 1,795.00 | 1,700.00 | 1,750.00 | 496,300 | 0 |
| 15-Jan-2026 | 1,805.00 | 1,850.00 | 1,735.00 | 1,775.00 | 312,800 | 0 |
| 14-Jan-2026 | 1,820.00 | 1,900.00 | 1,750.00 | 1,790.00 | 424,600 | 0 |
| 13-Jan-2026 | 1,785.00 | 1,830.00 | 1,705.00 | 1,790.00 | 274,200 | 0 |
| 12-Jan-2026 | 1,710.00 | 1,830.00 | 1,695.00 | 1,735.00 | 603,100 | 0 |
| 09-Jan-2026 | 1,760.00 | 1,795.00 | 1,700.00 | 1,710.00 | 60,300 | 0 |
| 08-Jan-2026 | 1,815.00 | 1,815.00 | 1,705.00 | 1,750.00 | 197,800 | 0 |
| 07-Jan-2026 | 1,710.00 | 1,870.00 | 1,710.00 | 1,795.00 | 565,400 | 0 |
| 06-Jan-2026 | 1,700.00 | 2,000.00 | 1,700.00 | 1,790.00 | 1,405,000 | 0 |
| 05-Jan-2026 | 1,700.00 | 1,750.00 | 1,660.00 | 1,670.00 | 312,800 | 0 |
| 02-Jan-2026 | 1,670.00 | 1,865.00 | 1,655.00 | 1,670.00 | 396,000 | 0 |
| 30-Dec-2025 | 1,700.00 | 1,700.00 | 1,625.00 | 1,680.00 | 416,900 | 0 |
| 29-Dec-2025 | 1,555.00 | 1,720.00 | 1,495.00 | 1,690.00 | 845,500 | 0 |
| 24-Dec-2025 | 1,540.00 | 1,615.00 | 1,485.00 | 1,510.00 | 853,200 | 0 |
| 23-Dec-2025 | 1,530.00 | 1,695.00 | 1,460.00 | 1,540.00 | 1,112,200 | 0 |
| 22-Dec-2025 | 1,695.00 | 1,695.00 | 1,495.00 | 1,530.00 | 1,490,900 | 0 |
| 19-Dec-2025 | 1,650.00 | 1,980.00 | 1,445.00 | 1,695.00 | 4,460,900 | 0 |
| 18-Dec-2025 | 1,310.00 | 1,585.00 | 1,305.00 | 1,585.00 | 3,056,000 | 0 |
| 17-Dec-2025 | 1,310.00 | 1,365.00 | 1,225.00 | 1,270.00 | 993,400 | 0 |
| 16-Dec-2025 | 1,260.00 | 1,385.00 | 1,200.00 | 1,330.00 | 1,453,500 | 0 |
| 15-Dec-2025 | 1,620.00 | 1,675.00 | 1,335.00 | 1,335.00 | 2,660,200 | 0 |
| 12-Dec-2025 | 1,565.00 | 1,565.00 | 1,370.00 | 1,565.00 | 6,596,500 | 0 |