| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 995.00 | 1,020.00 | 925.00 | 930.00 | 373,900 | 0 |
| 18-May-2026 | 1,015.00 | 1,020.00 | 985.00 | 990.00 | 255,600 | 0 |
| 15-May-2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 | 0 |
| 14-May-2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 | 0 |
| 13-May-2026 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 70,600 | 0 |
| 12-May-2026 | 1,040.00 | 1,045.00 | 1,005.00 | 1,040.00 | 325,900 | 0 |
| 11-May-2026 | 1,055.00 | 1,080.00 | 1,005.00 | 1,040.00 | 437,500 | 0 |
| 08-May-2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 163,500 | 0 |
| 07-May-2026 | 1,080.00 | 1,095.00 | 1,060.00 | 1,080.00 | 464,400 | 0 |
| 06-May-2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,060.00 | 100,700 | 0 |
| 05-May-2026 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 134,400 | 0 |
| 04-May-2026 | 1,065.00 | 1,105.00 | 1,060.00 | 1,080.00 | 465,700 | 0 |
| 30-Apr-2026 | 1,055.00 | 1,085.00 | 1,055.00 | 1,065.00 | 68,400 | 0 |
| 29-Apr-2026 | 1,060.00 | 1,130.00 | 1,050.00 | 1,085.00 | 241,200 | 0 |
| 28-Apr-2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,055.00 | 160,500 | 0 |
| 27-Apr-2026 | 1,080.00 | 1,145.00 | 1,050.00 | 1,080.00 | 1,290,100 | 0 |
| 24-Apr-2026 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 225,300 | 0 |
| 23-Apr-2026 | 1,130.00 | 1,160.00 | 1,090.00 | 1,120.00 | 563,200 | 0 |
| 22-Apr-2026 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 868,300 | 0 |
| 21-Apr-2026 | 1,080.00 | 1,115.00 | 1,075.00 | 1,110.00 | 457,900 | 0 |
| 20-Apr-2026 | 1,060.00 | 1,125.00 | 1,060.00 | 1,080.00 | 1,380,800 | 0 |
| 17-Apr-2026 | 1,225.00 | 1,225.00 | 1,130.00 | 1,140.00 | 1,931,800 | 0 |
| 16-Apr-2026 | 1,040.00 | 1,300.00 | 1,040.00 | 1,240.00 | 14,848,400 | 0 |
| 15-Apr-2026 | 1,055.00 | 1,055.00 | 1,015.00 | 1,040.00 | 190,100 | 0 |
| 14-Apr-2026 | 1,005.00 | 1,065.00 | 1,005.00 | 1,025.00 | 330,100 | 0 |
| 13-Apr-2026 | 1,030.00 | 1,030.00 | 995.00 | 1,005.00 | 41,300 | 0 |
| 10-Apr-2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,015.00 | 63,900 | 0 |
| 09-Apr-2026 | 1,015.00 | 1,080.00 | 1,000.00 | 1,000.00 | 192,600 | 0 |
| 08-Apr-2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 107,300 | 0 |
| 07-Apr-2026 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 557,000 | 0 |
| 06-Apr-2026 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 25,000 | 0 |
| 02-Apr-2026 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 638,500 | 0 |
| 01-Apr-2026 | 950.00 | 1,000.00 | 945.00 | 995.00 | 447,100 | 0 |
| 31-Mar-2026 | 1,025.00 | 1,065.00 | 925.00 | 935.00 | 2,148,800 | 0 |
| 30-Mar-2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 71,700 | 0 |
| 27-Mar-2026 | 1,020.00 | 1,055.00 | 1,015.00 | 1,040.00 | 187,500 | 0 |
| 26-Mar-2026 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 99,100 | 0 |
| 25-Mar-2026 | 1,015.00 | 1,060.00 | 1,005.00 | 1,015.00 | 213,100 | 0 |
| 17-Mar-2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,015.00 | 117,100 | 0 |
| 16-Mar-2026 | 1,005.00 | 1,020.00 | 970.00 | 1,005.00 | 26,400 | 0 |
| 13-Mar-2026 | 1,015.00 | 1,050.00 | 990.00 | 1,005.00 | 176,300 | 0 |
| 12-Mar-2026 | 1,055.00 | 1,055.00 | 980.00 | 1,010.00 | 108,600 | 0 |
| 11-Mar-2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 81,900 | 0 |
| 10-Mar-2026 | 1,030.00 | 1,045.00 | 995.00 | 1,040.00 | 53,400 | 0 |
| 09-Mar-2026 | 1,045.00 | 1,045.00 | 965.00 | 1,030.00 | 232,500 | 0 |
| 06-Mar-2026 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 141,200 | 0 |
| 05-Mar-2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,070.00 | 37,300 | 0 |
| 04-Mar-2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 133,300 | 0 |
| 03-Mar-2026 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 162,700 | 0 |
| 02-Mar-2026 | 1,085.00 | 1,135.00 | 1,050.00 | 1,080.00 | 480,000 | 0 |
| 27-Feb-2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 78,900 | 0 |
| 26-Feb-2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,095.00 | 201,200 | 0 |
| 25-Feb-2026 | 1,110.00 | 1,145.00 | 1,100.00 | 1,125.00 | 239,400 | 0 |
| 24-Feb-2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 191,800 | 0 |
| 23-Feb-2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 144,900 | 0 |
| 20-Feb-2026 | 1,090.00 | 1,150.00 | 1,090.00 | 1,105.00 | 299,700 | 0 |
| 19-Feb-2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 128,000 | 0 |
| 18-Feb-2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 95,900 | 0 |
| 13-Feb-2026 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 100,300 | 0 |
| 12-Feb-2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 387,000 | 0 |
| 11-Feb-2026 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 195,300 | 0 |
| 10-Feb-2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 189,900 | 0 |
| 09-Feb-2026 | 1,075.00 | 1,120.00 | 1,050.00 | 1,065.00 | 237,900 | 0 |
| 06-Feb-2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 135,900 | 0 |
| 05-Feb-2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | 207,800 | 0 |
| 04-Feb-2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,060.00 | 364,100 | 0 |
| 03-Feb-2026 | 1,000.00 | 1,060.00 | 995.00 | 1,060.00 | 348,400 | 0 |
| 02-Feb-2026 | 1,050.00 | 1,050.00 | 980.00 | 1,000.00 | 699,200 | 0 |
| 30-Jan-2026 | 1,050.00 | 1,085.00 | 1,020.00 | 1,050.00 | 344,100 | 0 |
| 29-Jan-2026 | 1,080.00 | 1,100.00 | 920.00 | 1,050.00 | 664,000 | 0 |
| 28-Jan-2026 | 1,135.00 | 1,155.00 | 1,050.00 | 1,080.00 | 833,500 | 0 |
| 27-Jan-2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,145.00 | 611,000 | 0 |
| 26-Jan-2026 | 1,160.00 | 1,175.00 | 1,145.00 | 1,145.00 | 184,900 | 0 |
| 23-Jan-2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 345,000 | 0 |
| 22-Jan-2026 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 175,300 | 0 |
| 21-Jan-2026 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 262,200 | 0 |
| 20-Jan-2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 467,600 | 0 |
| 19-Jan-2026 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 413,600 | 0 |
| 15-Jan-2026 | 1,180.00 | 1,185.00 | 1,165.00 | 1,185.00 | 359,000 | 0 |
| 14-Jan-2026 | 1,210.00 | 1,220.00 | 1,175.00 | 1,180.00 | 654,300 | 0 |
| 13-Jan-2026 | 1,170.00 | 1,205.00 | 1,160.00 | 1,205.00 | 749,300 | 0 |
| 12-Jan-2026 | 1,190.00 | 1,190.00 | 1,135.00 | 1,160.00 | 729,400 | 0 |
| 09-Jan-2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 264,800 | 0 |
| 08-Jan-2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 219,300 | 0 |
| 07-Jan-2026 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 470,800 | 0 |
| 06-Jan-2026 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 635,600 | 0 |
| 05-Jan-2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,145.00 | 638,800 | 0 |
| 02-Jan-2026 | 1,140.00 | 1,185.00 | 1,140.00 | 1,140.00 | 753,800 | 0 |
| 30-Dec-2025 | 1,160.00 | 1,180.00 | 1,140.00 | 1,140.00 | 951,400 | 0 |
| 29-Dec-2025 | 1,145.00 | 1,170.00 | 1,125.00 | 1,155.00 | 752,100 | 0 |
| 24-Dec-2025 | 1,175.00 | 1,185.00 | 1,095.00 | 1,115.00 | 838,500 | 0 |
| 23-Dec-2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,155.00 | 393,700 | 0 |
| 22-Dec-2025 | 1,210.00 | 1,220.00 | 1,170.00 | 1,195.00 | 409,700 | 0 |
| 19-Dec-2025 | 1,255.00 | 1,270.00 | 1,205.00 | 1,210.00 | 468,000 | 0 |
| 18-Dec-2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,250.00 | 312,100 | 0 |
| 17-Dec-2025 | 1,255.00 | 1,285.00 | 1,210.00 | 1,235.00 | 540,600 | 0 |
| 16-Dec-2025 | 1,245.00 | 1,290.00 | 1,205.00 | 1,250.00 | 307,600 | 0 |
| 15-Dec-2025 | 1,265.00 | 1,270.00 | 1,200.00 | 1,245.00 | 898,100 | 0 |
| 12-Dec-2025 | 1,295.00 | 1,310.00 | 1,240.00 | 1,275.00 | 676,300 | 0 |
| 11-Dec-2025 | 1,285.00 | 1,320.00 | 1,250.00 | 1,290.00 | 806,000 | 0 |