| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 895.00 | 895.00 | 790.00 | 820.00 | 30,710,800 | 0 |
| 15-May-2026 | 895.00 | 895.00 | 895.00 | 895.00 | 0 | 0 |
| 14-May-2026 | 895.00 | 895.00 | 895.00 | 895.00 | 0 | 0 |
| 13-May-2026 | 915.00 | 920.00 | 890.00 | 895.00 | 9,500,700 | 0 |
| 12-May-2026 | 920.00 | 930.00 | 900.00 | 920.00 | 6,891,700 | 0 |
| 11-May-2026 | 900.00 | 950.00 | 850.00 | 915.00 | 28,226,700 | 0 |
| 08-May-2026 | 990.00 | 990.00 | 900.00 | 910.00 | 35,362,800 | 0 |
| 07-May-2026 | 995.00 | 1,010.00 | 985.00 | 990.00 | 11,013,800 | 0 |
| 06-May-2026 | 980.00 | 995.00 | 970.00 | 985.00 | 10,796,000 | 0 |
| 05-May-2026 | 990.00 | 1,000.00 | 980.00 | 980.00 | 7,752,700 | 0 |
| 04-May-2026 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 6,315,100 | 0 |
| 30-Apr-2026 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 17,830,900 | 0 |
| 29-Apr-2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 7,369,300 | 0 |
| 28-Apr-2026 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 8,021,600 | 0 |
| 27-Apr-2026 | 985.00 | 1,005.00 | 985.00 | 995.00 | 6,800,000 | 0 |
| 24-Apr-2026 | 1,000.00 | 1,005.00 | 970.00 | 980.00 | 19,629,500 | 0 |
| 23-Apr-2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 10,162,100 | 0 |
| 22-Apr-2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 8,912,000 | 0 |
| 21-Apr-2026 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 10,887,700 | 0 |
| 20-Apr-2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 12,175,700 | 0 |
| 17-Apr-2026 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 11,846,400 | 0 |
| 16-Apr-2026 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 11,716,800 | 0 |
| 15-Apr-2026 | 1,055.00 | 1,075.00 | 1,035.00 | 1,040.00 | 42,244,900 | 0 |
| 14-Apr-2026 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 30,853,400 | 0 |
| 13-Apr-2026 | 995.00 | 1,000.00 | 975.00 | 985.00 | 11,914,000 | 0 |
| 10-Apr-2026 | 985.00 | 1,000.00 | 985.00 | 990.00 | 7,663,700 | 0 |
| 09-Apr-2026 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 13,911,700 | 0 |
| 08-Apr-2026 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 14,123,600 | 0 |
| 07-Apr-2026 | 990.00 | 1,000.00 | 970.00 | 975.00 | 10,937,600 | 0 |
| 06-Apr-2026 | 990.00 | 1,000.00 | 975.00 | 985.00 | 10,971,500 | 0 |
| 02-Apr-2026 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 17,514,300 | 0 |
| 01-Apr-2026 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 20,417,700 | 0 |
| 31-Mar-2026 | 1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 27,427,200 | 0 |
| 30-Mar-2026 | 1,030.00 | 1,075.00 | 1,020.00 | 1,075.00 | 13,813,000 | 0 |
| 27-Mar-2026 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 7,766,600 | 0 |
| 26-Mar-2026 | 1,070.00 | 1,085.00 | 1,030.00 | 1,045.00 | 15,447,800 | 0 |
| 25-Mar-2026 | 995.00 | 1,095.00 | 995.00 | 1,065.00 | 26,999,900 | 0 |
| 17-Mar-2026 | 970.00 | 1,005.00 | 970.00 | 995.00 | 19,569,500 | 0 |
| 16-Mar-2026 | 995.00 | 995.00 | 960.00 | 970.00 | 18,256,900 | 0 |
| 13-Mar-2026 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 20,403,200 | 0 |
| 12-Mar-2026 | 1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 14,460,500 | 0 |
| 11-Mar-2026 | 1,075.00 | 1,085.00 | 1,025.00 | 1,030.00 | 17,278,000 | 0 |
| 10-Mar-2026 | 1,040.00 | 1,080.00 | 1,015.00 | 1,075.00 | 31,376,000 | 0 |
| 09-Mar-2026 | 1,020.00 | 1,035.00 | 960.00 | 1,000.00 | 43,615,200 | 0 |
| 06-Mar-2026 | 1,110.00 | 1,120.00 | 1,060.00 | 1,070.00 | 22,056,700 | 0 |
| 05-Mar-2026 | 1,135.00 | 1,155.00 | 1,110.00 | 1,110.00 | 20,844,000 | 0 |
| 04-Mar-2026 | 1,195.00 | 1,200.00 | 1,090.00 | 1,105.00 | 62,209,200 | 0 |
| 03-Mar-2026 | 1,250.00 | 1,260.00 | 1,140.00 | 1,190.00 | 94,239,800 | 0 |
| 02-Mar-2026 | 1,165.00 | 1,210.00 | 1,130.00 | 1,200.00 | 43,172,700 | 0 |
| 27-Feb-2026 | 1,135.00 | 1,170.00 | 1,085.00 | 1,165.00 | 24,573,300 | 0 |
| 26-Feb-2026 | 1,235.00 | 1,240.00 | 1,115.00 | 1,135.00 | 70,376,100 | 0 |
| 25-Feb-2026 | 1,210.00 | 1,270.00 | 1,210.00 | 1,230.00 | 45,813,000 | 0 |
| 24-Feb-2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 27,967,700 | 0 |
| 23-Feb-2026 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 18,292,600 | 0 |
| 20-Feb-2026 | 1,250.00 | 1,270.00 | 1,205.00 | 1,210.00 | 37,393,200 | 0 |
| 19-Feb-2026 | 1,160.00 | 1,250.00 | 1,160.00 | 1,240.00 | 82,961,000 | 0 |
| 18-Feb-2026 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 21,698,100 | 0 |
| 13-Feb-2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,140.00 | 22,556,500 | 0 |
| 12-Feb-2026 | 1,140.00 | 1,175.00 | 1,100.00 | 1,105.00 | 47,511,200 | 0 |
| 11-Feb-2026 | 1,055.00 | 1,135.00 | 1,050.00 | 1,135.00 | 45,202,500 | 0 |
| 10-Feb-2026 | 1,040.00 | 1,075.00 | 1,030.00 | 1,050.00 | 26,065,800 | 0 |
| 09-Feb-2026 | 1,020.00 | 1,045.00 | 990.00 | 1,035.00 | 21,223,800 | 0 |
| 06-Feb-2026 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 26,789,100 | 0 |
| 05-Feb-2026 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 16,199,900 | 0 |
| 04-Feb-2026 | 1,045.00 | 1,070.00 | 1,030.00 | 1,065.00 | 17,029,400 | 0 |
| 03-Feb-2026 | 1,035.00 | 1,055.00 | 975.00 | 1,040.00 | 28,284,200 | 0 |
| 02-Feb-2026 | 1,025.00 | 1,050.00 | 955.00 | 1,010.00 | 47,845,700 | 0 |
| 30-Jan-2026 | 1,070.00 | 1,105.00 | 1,030.00 | 1,055.00 | 43,129,200 | 0 |
| 29-Jan-2026 | 1,080.00 | 1,090.00 | 945.00 | 1,070.00 | 98,838,900 | 0 |
| 28-Jan-2026 | 1,145.00 | 1,185.00 | 1,040.00 | 1,110.00 | 106,427,700 | 0 |
| 27-Jan-2026 | 1,250.00 | 1,255.00 | 1,205.00 | 1,215.00 | 36,036,700 | 0 |
| 26-Jan-2026 | 1,220.00 | 1,315.00 | 1,215.00 | 1,240.00 | 129,708,900 | 0 |
| 23-Jan-2026 | 1,195.00 | 1,205.00 | 1,160.00 | 1,190.00 | 44,846,300 | 0 |
| 22-Jan-2026 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 39,227,000 | 0 |
| 21-Jan-2026 | 1,190.00 | 1,190.00 | 1,135.00 | 1,185.00 | 45,156,800 | 0 |
| 20-Jan-2026 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 44,588,600 | 0 |
| 19-Jan-2026 | 1,225.00 | 1,225.00 | 1,155.00 | 1,170.00 | 69,417,500 | 0 |
| 15-Jan-2026 | 1,315.00 | 1,335.00 | 1,225.00 | 1,230.00 | 82,332,800 | 0 |
| 14-Jan-2026 | 1,210.00 | 1,295.00 | 1,205.00 | 1,285.00 | 117,530,800 | 0 |
| 13-Jan-2026 | 1,160.00 | 1,220.00 | 1,160.00 | 1,210.00 | 87,200,000 | 0 |
| 12-Jan-2026 | 1,190.00 | 1,205.00 | 1,100.00 | 1,155.00 | 57,955,900 | 0 |
| 09-Jan-2026 | 1,135.00 | 1,170.00 | 1,130.00 | 1,165.00 | 28,158,100 | 0 |
| 08-Jan-2026 | 1,185.00 | 1,185.00 | 1,120.00 | 1,135.00 | 54,890,100 | 0 |
| 07-Jan-2026 | 1,180.00 | 1,250.00 | 1,180.00 | 1,200.00 | 124,046,700 | 0 |
| 06-Jan-2026 | 1,110.00 | 1,175.00 | 1,105.00 | 1,155.00 | 95,575,700 | 0 |
| 05-Jan-2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,085.00 | 50,997,100 | 0 |
| 02-Jan-2026 | 1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 58,407,000 | 0 |
| 30-Dec-2025 | 1,065.00 | 1,110.00 | 1,040.00 | 1,075.00 | 48,647,800 | 0 |
| 29-Dec-2025 | 1,040.00 | 1,065.00 | 1,035.00 | 1,065.00 | 23,328,500 | 0 |
| 24-Dec-2025 | 1,075.00 | 1,100.00 | 1,030.00 | 1,035.00 | 56,035,600 | 0 |
| 23-Dec-2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,060.00 | 74,682,800 | 0 |
| 22-Dec-2025 | 1,005.00 | 1,040.00 | 995.00 | 1,020.00 | 17,978,700 | 0 |
| 19-Dec-2025 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 8,269,200 | 0 |
| 18-Dec-2025 | 1,005.00 | 1,020.00 | 990.00 | 1,015.00 | 11,129,900 | 0 |
| 17-Dec-2025 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 11,841,100 | 0 |
| 16-Dec-2025 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 6,720,200 | 0 |
| 15-Dec-2025 | 1,005.00 | 1,035.00 | 990.00 | 1,000.00 | 22,373,300 | 0 |
| 12-Dec-2025 | 990.00 | 1,020.00 | 985.00 | 1,005.00 | 15,923,900 | 0 |
| 11-Dec-2025 | 1,025.00 | 1,030.00 | 970.00 | 985.00 | 29,496,200 | 0 |
| 10-Dec-2025 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 8,269,200 | 0 |