| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,180.00 | 100,800 | 0 |
| 18-May-2026 | 3,150.00 | 3,250.00 | 3,120.00 | 3,240.00 | 2,700 | 0 |
| 15-May-2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0 | 0 |
| 14-May-2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0 | 0 |
| 13-May-2026 | 3,200.00 | 3,250.00 | 3,120.00 | 3,250.00 | 400 | 0 |
| 12-May-2026 | 3,260.00 | 3,260.00 | 3,200.00 | 3,260.00 | 900 | 0 |
| 11-May-2026 | 3,280.00 | 3,400.00 | 3,150.00 | 3,260.00 | 54,000 | 0 |
| 08-May-2026 | 3,200.00 | 3,280.00 | 3,190.00 | 3,280.00 | 6,500 | 0 |
| 07-May-2026 | 3,210.00 | 3,210.00 | 3,120.00 | 3,200.00 | 4,300 | 0 |
| 06-May-2026 | 3,210.00 | 3,210.00 | 3,120.00 | 3,120.00 | 6,900 | 0 |
| 05-May-2026 | 3,210.00 | 3,210.00 | 3,090.00 | 3,210.00 | 7,500 | 0 |
| 04-May-2026 | 3,270.00 | 3,270.00 | 3,100.00 | 3,170.00 | 20,300 | 0 |
| 30-Apr-2026 | 3,330.00 | 3,330.00 | 3,150.00 | 3,170.00 | 3,300 | 0 |
| 29-Apr-2026 | 3,240.00 | 3,290.00 | 3,240.00 | 3,290.00 | 1,000 | 0 |
| 28-Apr-2026 | 3,260.00 | 3,260.00 | 3,170.00 | 3,260.00 | 3,200 | 0 |
| 27-Apr-2026 | 3,260.00 | 3,270.00 | 3,260.00 | 3,260.00 | 2,400 | 0 |
| 24-Apr-2026 | 3,180.00 | 3,250.00 | 3,180.00 | 3,220.00 | 4,000 | 0 |
| 23-Apr-2026 | 3,290.00 | 3,290.00 | 3,180.00 | 3,180.00 | 1,700 | 0 |
| 22-Apr-2026 | 3,290.00 | 3,290.00 | 3,250.00 | 3,290.00 | 5,600 | 0 |
| 21-Apr-2026 | 3,310.00 | 3,310.00 | 3,270.00 | 3,290.00 | 2,800 | 0 |
| 20-Apr-2026 | 3,230.00 | 3,290.00 | 3,230.00 | 3,290.00 | 4,900 | 0 |
| 17-Apr-2026 | 3,210.00 | 3,230.00 | 3,190.00 | 3,230.00 | 5,200 | 0 |
| 16-Apr-2026 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 1,900 | 0 |
| 15-Apr-2026 | 3,230.00 | 3,260.00 | 3,100.00 | 3,200.00 | 38,600 | 0 |
| 14-Apr-2026 | 3,260.00 | 3,260.00 | 3,240.00 | 3,240.00 | 300 | 0 |
| 13-Apr-2026 | 3,270.00 | 3,270.00 | 3,200.00 | 3,270.00 | 11,300 | 0 |
| 10-Apr-2026 | 3,200.00 | 3,290.00 | 3,120.00 | 3,270.00 | 2,500 | 0 |
| 09-Apr-2026 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 2,700 | 0 |
| 08-Apr-2026 | 3,240.00 | 3,310.00 | 3,170.00 | 3,310.00 | 6,700 | 0 |
| 07-Apr-2026 | 3,230.00 | 3,250.00 | 3,100.00 | 3,240.00 | 9,100 | 0 |
| 06-Apr-2026 | 3,200.00 | 3,240.00 | 3,200.00 | 3,240.00 | 3,100 | 0 |
| 02-Apr-2026 | 3,220.00 | 3,220.00 | 3,210.00 | 3,220.00 | 2,200 | 0 |
| 01-Apr-2026 | 3,220.00 | 3,220.00 | 3,120.00 | 3,220.00 | 2,300 | 0 |
| 31-Mar-2026 | 3,240.00 | 3,240.00 | 3,170.00 | 3,190.00 | 1,200 | 0 |
| 30-Mar-2026 | 3,210.00 | 3,240.00 | 3,070.00 | 3,240.00 | 5,500 | 0 |
| 27-Mar-2026 | 3,260.00 | 3,260.00 | 3,210.00 | 3,210.00 | 500 | 0 |
| 26-Mar-2026 | 3,220.00 | 3,280.00 | 3,050.00 | 3,260.00 | 2,200 | 0 |
| 25-Mar-2026 | 3,250.00 | 3,270.00 | 3,220.00 | 3,260.00 | 10,400 | 0 |
| 17-Mar-2026 | 3,330.00 | 3,460.00 | 3,050.00 | 3,290.00 | 26,100 | 0 |
| 16-Mar-2026 | 3,220.00 | 3,430.00 | 3,130.00 | 3,340.00 | 9,900 | 0 |
| 13-Mar-2026 | 3,450.00 | 3,460.00 | 3,100.00 | 3,240.00 | 53,100 | 0 |
| 12-Mar-2026 | 3,440.00 | 3,460.00 | 3,440.00 | 3,460.00 | 8,300 | 0 |
| 11-Mar-2026 | 3,200.00 | 3,500.00 | 3,160.00 | 3,490.00 | 48,000 | 0 |
| 10-Mar-2026 | 3,150.00 | 3,290.00 | 3,150.00 | 3,150.00 | 12,300 | 0 |
| 09-Mar-2026 | 3,320.00 | 3,320.00 | 3,150.00 | 3,250.00 | 135,000 | 0 |
| 06-Mar-2026 | 3,380.00 | 3,380.00 | 3,330.00 | 3,360.00 | 3,100 | 0 |
| 05-Mar-2026 | 3,360.00 | 3,450.00 | 3,320.00 | 3,360.00 | 28,900 | 0 |
| 04-Mar-2026 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 3,600 | 0 |
| 03-Mar-2026 | 3,440.00 | 3,490.00 | 3,400.00 | 3,400.00 | 7,900 | 0 |
| 02-Mar-2026 | 3,500.00 | 3,600.00 | 3,420.00 | 3,450.00 | 16,500 | 0 |
| 27-Feb-2026 | 3,470.00 | 3,470.00 | 3,450.00 | 3,470.00 | 45,700 | 0 |
| 26-Feb-2026 | 3,480.00 | 3,480.00 | 3,460.00 | 3,470.00 | 36,000 | 0 |
| 25-Feb-2026 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 10,800 | 0 |
| 24-Feb-2026 | 3,480.00 | 3,490.00 | 3,470.00 | 3,470.00 | 45,000 | 0 |
| 23-Feb-2026 | 3,480.00 | 3,480.00 | 3,470.00 | 3,480.00 | 3,800 | 0 |
| 20-Feb-2026 | 3,450.00 | 3,490.00 | 3,450.00 | 3,480.00 | 4,200 | 0 |
| 19-Feb-2026 | 3,480.00 | 3,540.00 | 3,450.00 | 3,450.00 | 1,000 | 0 |
| 18-Feb-2026 | 3,510.00 | 3,510.00 | 3,490.00 | 3,490.00 | 105,600 | 0 |
| 13-Feb-2026 | 3,510.00 | 3,510.00 | 3,470.00 | 3,510.00 | 7,500 | 0 |
| 12-Feb-2026 | 3,520.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,100 | 0 |
| 11-Feb-2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6,500 | 0 |
| 10-Feb-2026 | 3,450.00 | 3,500.00 | 3,450.00 | 3,500.00 | 6,400 | 0 |
| 09-Feb-2026 | 3,490.00 | 3,510.00 | 3,490.00 | 3,500.00 | 9,400 | 0 |
| 06-Feb-2026 | 3,500.00 | 3,500.00 | 3,480.00 | 3,480.00 | 16,800 | 0 |
| 05-Feb-2026 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 52,600 | 0 |
| 04-Feb-2026 | 3,460.00 | 3,620.00 | 3,420.00 | 3,590.00 | 7,600 | 0 |
| 03-Feb-2026 | 3,550.00 | 3,590.00 | 3,420.00 | 3,540.00 | 68,300 | 0 |
| 02-Feb-2026 | 3,620.00 | 3,620.00 | 3,330.00 | 3,590.00 | 800 | 0 |
| 30-Jan-2026 | 3,580.00 | 3,630.00 | 3,580.00 | 3,620.00 | 7,400 | 0 |
| 29-Jan-2026 | 3,480.00 | 3,590.00 | 3,310.00 | 3,590.00 | 25,500 | 0 |
| 28-Jan-2026 | 3,720.00 | 3,720.00 | 3,460.00 | 3,590.00 | 45,300 | 0 |
| 27-Jan-2026 | 3,710.00 | 3,740.00 | 3,690.00 | 3,730.00 | 3,800 | 0 |
| 26-Jan-2026 | 3,690.00 | 3,790.00 | 3,680.00 | 3,710.00 | 141,700 | 0 |
| 23-Jan-2026 | 3,640.00 | 3,700.00 | 3,600.00 | 3,690.00 | 6,600 | 0 |
| 22-Jan-2026 | 3,640.00 | 3,750.00 | 3,560.00 | 3,640.00 | 54,900 | 0 |
| 21-Jan-2026 | 3,610.00 | 3,690.00 | 3,600.00 | 3,640.00 | 8,200 | 0 |
| 20-Jan-2026 | 3,680.00 | 3,730.00 | 3,400.00 | 3,610.00 | 80,800 | 0 |
| 19-Jan-2026 | 3,640.00 | 3,730.00 | 3,640.00 | 3,680.00 | 117,100 | 0 |
| 15-Jan-2026 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 600 | 0 |
| 14-Jan-2026 | 3,700.00 | 3,740.00 | 3,690.00 | 3,740.00 | 69,000 | 0 |
| 13-Jan-2026 | 3,700.00 | 3,710.00 | 3,660.00 | 3,700.00 | 20,600 | 0 |
| 12-Jan-2026 | 3,710.00 | 3,710.00 | 3,650.00 | 3,700.00 | 26,000 | 0 |
| 09-Jan-2026 | 3,700.00 | 3,710.00 | 3,640.00 | 3,710.00 | 17,700 | 0 |
| 08-Jan-2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,640.00 | 89,300 | 0 |
| 07-Jan-2026 | 3,660.00 | 3,760.00 | 3,620.00 | 3,700.00 | 63,500 | 0 |
| 06-Jan-2026 | 3,540.00 | 3,660.00 | 3,500.00 | 3,660.00 | 87,700 | 0 |
| 05-Jan-2026 | 3,490.00 | 3,530.00 | 3,400.00 | 3,520.00 | 112,100 | 0 |
| 02-Jan-2026 | 3,440.00 | 3,450.00 | 3,340.00 | 3,420.00 | 10,100 | 0 |
| 30-Dec-2025 | 3,390.00 | 3,410.00 | 3,300.00 | 3,390.00 | 12,400 | 0 |
| 29-Dec-2025 | 3,300.00 | 3,390.00 | 3,270.00 | 3,390.00 | 45,900 | 0 |
| 24-Dec-2025 | 3,240.00 | 3,300.00 | 3,240.00 | 3,300.00 | 140,300 | 0 |
| 23-Dec-2025 | 3,270.00 | 3,300.00 | 3,210.00 | 3,270.00 | 766,300 | 0 |
| 22-Dec-2025 | 3,260.00 | 3,280.00 | 3,210.00 | 3,250.00 | 87,300 | 0 |
| 19-Dec-2025 | 3,240.00 | 3,290.00 | 3,210.00 | 3,210.00 | 27,400 | 0 |
| 18-Dec-2025 | 3,230.00 | 3,260.00 | 3,220.00 | 3,250.00 | 75,800 | 0 |
| 17-Dec-2025 | 3,120.00 | 3,250.00 | 3,120.00 | 3,220.00 | 101,600 | 0 |
| 16-Dec-2025 | 3,160.00 | 3,160.00 | 3,060.00 | 3,080.00 | 87,200 | 0 |
| 15-Dec-2025 | 3,150.00 | 3,190.00 | 3,060.00 | 3,150.00 | 38,300 | 0 |
| 12-Dec-2025 | 3,100.00 | 3,140.00 | 3,050.00 | 3,060.00 | 113,800 | 0 |
| 11-Dec-2025 | 3,080.00 | 3,120.00 | 3,050.00 | 3,050.00 | 137,200 | 0 |