| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,000.00 | 2,000.00 | 1,830.00 | 1,925.00 | 27,464,900 | 0 |
| 15-May-2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 | 0 |
| 14-May-2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 | 0 |
| 13-May-2026 | 2,050.00 | 2,150.00 | 2,010.00 | 2,080.00 | 12,643,600 | 0 |
| 12-May-2026 | 2,250.00 | 2,270.00 | 2,000.00 | 2,090.00 | 32,363,000 | 0 |
| 11-May-2026 | 2,340.00 | 2,340.00 | 2,230.00 | 2,250.00 | 11,240,100 | 0 |
| 08-May-2026 | 2,410.00 | 2,410.00 | 2,220.00 | 2,340.00 | 23,668,000 | 0 |
| 07-May-2026 | 2,350.00 | 2,430.00 | 2,280.00 | 2,380.00 | 37,365,400 | 0 |
| 06-May-2026 | 2,280.00 | 2,470.00 | 2,230.00 | 2,280.00 | 66,814,400 | 0 |
| 05-May-2026 | 2,220.00 | 2,270.00 | 2,160.00 | 2,250.00 | 16,451,800 | 0 |
| 04-May-2026 | 2,260.00 | 2,320.00 | 2,190.00 | 2,230.00 | 13,057,700 | 0 |
| 30-Apr-2026 | 2,330.00 | 2,330.00 | 2,150.00 | 2,220.00 | 29,179,800 | 0 |
| 29-Apr-2026 | 2,150.00 | 2,520.00 | 2,130.00 | 2,310.00 | 61,183,400 | 0 |
| 28-Apr-2026 | 2,150.00 | 2,230.00 | 2,100.00 | 2,150.00 | 12,689,400 | 0 |
| 27-Apr-2026 | 2,110.00 | 2,250.00 | 2,110.00 | 2,140.00 | 22,829,100 | 0 |
| 24-Apr-2026 | 2,250.00 | 2,280.00 | 2,100.00 | 2,100.00 | 35,379,200 | 0 |
| 23-Apr-2026 | 2,360.00 | 2,360.00 | 2,240.00 | 2,280.00 | 23,323,100 | 0 |
| 22-Apr-2026 | 2,410.00 | 2,410.00 | 2,330.00 | 2,380.00 | 13,521,800 | 0 |
| 21-Apr-2026 | 2,440.00 | 2,450.00 | 2,370.00 | 2,390.00 | 15,461,100 | 0 |
| 20-Apr-2026 | 2,300.00 | 2,550.00 | 2,300.00 | 2,410.00 | 45,757,900 | 0 |
| 17-Apr-2026 | 2,340.00 | 2,350.00 | 2,280.00 | 2,300.00 | 10,006,200 | 0 |
| 16-Apr-2026 | 2,400.00 | 2,450.00 | 2,270.00 | 2,340.00 | 26,975,400 | 0 |
| 15-Apr-2026 | 2,450.00 | 2,570.00 | 2,390.00 | 2,390.00 | 55,806,100 | 0 |
| 14-Apr-2026 | 2,440.00 | 2,550.00 | 2,350.00 | 2,380.00 | 63,226,500 | 0 |
| 13-Apr-2026 | 2,230.00 | 2,430.00 | 2,190.00 | 2,370.00 | 48,980,100 | 0 |
| 10-Apr-2026 | 2,240.00 | 2,340.00 | 2,220.00 | 2,250.00 | 31,141,300 | 0 |
| 09-Apr-2026 | 2,240.00 | 2,310.00 | 2,210.00 | 2,240.00 | 24,415,400 | 0 |
| 08-Apr-2026 | 2,270.00 | 2,330.00 | 2,180.00 | 2,320.00 | 43,744,800 | 0 |
| 07-Apr-2026 | 2,180.00 | 2,230.00 | 2,070.00 | 2,100.00 | 26,848,200 | 0 |
| 06-Apr-2026 | 2,260.00 | 2,480.00 | 2,170.00 | 2,190.00 | 81,270,700 | 0 |
| 02-Apr-2026 | 2,170.00 | 2,320.00 | 2,010.00 | 2,240.00 | 35,449,900 | 0 |
| 01-Apr-2026 | 1,910.00 | 2,280.00 | 1,910.00 | 2,280.00 | 62,206,900 | 0 |
| 31-Mar-2026 | 1,835.00 | 1,905.00 | 1,810.00 | 1,875.00 | 17,528,200 | 0 |
| 30-Mar-2026 | 1,790.00 | 1,885.00 | 1,755.00 | 1,875.00 | 12,399,800 | 0 |
| 27-Mar-2026 | 1,850.00 | 1,880.00 | 1,770.00 | 1,860.00 | 19,183,400 | 0 |
| 26-Mar-2026 | 2,030.00 | 2,050.00 | 1,860.00 | 1,860.00 | 36,899,000 | 0 |
| 25-Mar-2026 | 1,815.00 | 2,030.00 | 1,785.00 | 2,020.00 | 44,223,900 | 0 |
| 17-Mar-2026 | 1,805.00 | 1,870.00 | 1,740.00 | 1,820.00 | 22,255,300 | 0 |
| 16-Mar-2026 | 1,675.00 | 1,835.00 | 1,610.00 | 1,795.00 | 22,524,000 | 0 |
| 13-Mar-2026 | 1,740.00 | 1,770.00 | 1,685.00 | 1,690.00 | 15,749,800 | 0 |
| 12-Mar-2026 | 1,810.00 | 1,825.00 | 1,760.00 | 1,760.00 | 8,794,700 | 0 |
| 11-Mar-2026 | 1,900.00 | 1,930.00 | 1,825.00 | 1,825.00 | 15,858,700 | 0 |
| 10-Mar-2026 | 1,825.00 | 1,890.00 | 1,790.00 | 1,870.00 | 17,821,400 | 0 |
| 09-Mar-2026 | 1,800.00 | 1,815.00 | 1,600.00 | 1,750.00 | 29,383,600 | 0 |
| 06-Mar-2026 | 1,965.00 | 1,965.00 | 1,800.00 | 1,840.00 | 33,956,300 | 0 |
| 05-Mar-2026 | 1,900.00 | 2,030.00 | 1,900.00 | 1,970.00 | 17,608,300 | 0 |
| 04-Mar-2026 | 1,990.00 | 2,030.00 | 1,815.00 | 1,855.00 | 46,204,500 | 0 |
| 03-Mar-2026 | 2,090.00 | 2,110.00 | 2,000.00 | 2,010.00 | 23,522,900 | 0 |
| 02-Mar-2026 | 2,040.00 | 2,120.00 | 2,000.00 | 2,080.00 | 37,445,200 | 0 |
| 27-Feb-2026 | 2,020.00 | 2,210.00 | 1,975.00 | 2,150.00 | 54,821,900 | 0 |
| 26-Feb-2026 | 2,280.00 | 2,300.00 | 2,010.00 | 2,020.00 | 59,945,400 | 0 |
| 25-Feb-2026 | 2,250.00 | 2,310.00 | 2,200.00 | 2,220.00 | 27,590,900 | 0 |
| 24-Feb-2026 | 2,460.00 | 2,470.00 | 2,240.00 | 2,250.00 | 98,874,400 | 0 |
| 23-Feb-2026 | 2,290.00 | 2,480.00 | 2,240.00 | 2,450.00 | 108,089,500 | 0 |
| 20-Feb-2026 | 2,370.00 | 2,410.00 | 2,310.00 | 2,390.00 | 24,469,200 | 0 |
| 19-Feb-2026 | 2,440.00 | 2,440.00 | 2,340.00 | 2,370.00 | 33,167,500 | 0 |
| 18-Feb-2026 | 2,330.00 | 2,550.00 | 2,290.00 | 2,400.00 | 58,896,900 | 0 |
| 13-Feb-2026 | 2,200.00 | 2,330.00 | 2,140.00 | 2,270.00 | 50,666,800 | 0 |
| 12-Feb-2026 | 2,310.00 | 2,350.00 | 2,200.00 | 2,220.00 | 46,495,100 | 0 |
| 11-Feb-2026 | 2,070.00 | 2,360.00 | 2,040.00 | 2,290.00 | 98,799,300 | 0 |
| 10-Feb-2026 | 2,040.00 | 2,250.00 | 2,040.00 | 2,070.00 | 110,097,500 | 0 |
| 09-Feb-2026 | 2,010.00 | 2,200.00 | 1,980.00 | 2,130.00 | 35,983,900 | 0 |
| 06-Feb-2026 | 2,030.00 | 2,060.00 | 1,930.00 | 2,000.00 | 45,084,500 | 0 |
| 05-Feb-2026 | 2,170.00 | 2,200.00 | 2,090.00 | 2,130.00 | 37,393,500 | 0 |
| 04-Feb-2026 | 2,200.00 | 2,270.00 | 2,040.00 | 2,170.00 | 73,443,700 | 0 |
| 03-Feb-2026 | 1,850.00 | 2,230.00 | 1,800.00 | 2,180.00 | 180,957,300 | 0 |
| 02-Feb-2026 | 2,320.00 | 2,320.00 | 2,030.00 | 2,030.00 | 138,021,700 | 0 |
| 30-Jan-2026 | 2,660.00 | 2,800.00 | 2,290.00 | 2,380.00 | 311,719,900 | 0 |
| 29-Jan-2026 | 2,610.00 | 2,870.00 | 2,610.00 | 2,610.00 | 274,613,600 | 0 |
| 28-Jan-2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 9,083,000 | 0 |
| 27-Jan-2026 | 3,580.00 | 3,620.00 | 3,470.00 | 3,600.00 | 16,353,700 | 0 |
| 26-Jan-2026 | 3,500.00 | 3,650.00 | 3,430.00 | 3,550.00 | 52,043,300 | 0 |
| 23-Jan-2026 | 3,610.00 | 3,650.00 | 3,400.00 | 3,530.00 | 28,934,200 | 0 |
| 22-Jan-2026 | 3,600.00 | 3,680.00 | 3,480.00 | 3,530.00 | 65,477,200 | 0 |
| 21-Jan-2026 | 3,470.00 | 3,560.00 | 3,430.00 | 3,550.00 | 29,681,600 | 0 |
| 20-Jan-2026 | 3,400.00 | 3,590.00 | 3,370.00 | 3,490.00 | 46,318,200 | 0 |
| 19-Jan-2026 | 3,290.00 | 3,420.00 | 3,170.00 | 3,390.00 | 54,601,100 | 0 |
| 15-Jan-2026 | 3,490.00 | 3,500.00 | 3,300.00 | 3,310.00 | 31,557,100 | 0 |
| 14-Jan-2026 | 3,360.00 | 3,490.00 | 3,100.00 | 3,400.00 | 105,548,700 | 0 |
| 13-Jan-2026 | 3,780.00 | 3,780.00 | 3,330.00 | 3,380.00 | 83,270,600 | 0 |
| 12-Jan-2026 | 3,450.00 | 3,680.00 | 3,280.00 | 3,640.00 | 96,166,600 | 0 |
| 09-Jan-2026 | 3,790.00 | 3,790.00 | 3,550.00 | 3,550.00 | 100,964,200 | 0 |
| 08-Jan-2026 | 4,130.00 | 4,140.00 | 3,650.00 | 3,850.00 | 100,042,200 | 0 |
| 07-Jan-2026 | 3,990.00 | 4,170.00 | 3,990.00 | 4,050.00 | 64,186,800 | 0 |
| 06-Jan-2026 | 3,940.00 | 4,030.00 | 3,880.00 | 3,980.00 | 42,855,500 | 0 |
| 05-Jan-2026 | 3,930.00 | 3,990.00 | 3,860.00 | 3,910.00 | 33,237,400 | 0 |
| 02-Jan-2026 | 3,940.00 | 4,000.00 | 3,910.00 | 3,930.00 | 39,331,100 | 0 |
| 30-Dec-2025 | 4,030.00 | 4,090.00 | 3,920.00 | 3,930.00 | 30,545,200 | 0 |
| 29-Dec-2025 | 3,850.00 | 4,040.00 | 3,800.00 | 4,020.00 | 32,538,900 | 0 |
| 24-Dec-2025 | 3,980.00 | 4,010.00 | 3,810.00 | 3,840.00 | 38,384,800 | 0 |
| 23-Dec-2025 | 3,680.00 | 3,940.00 | 3,650.00 | 3,940.00 | 56,940,700 | 0 |
| 22-Dec-2025 | 3,700.00 | 3,720.00 | 3,610.00 | 3,630.00 | 14,785,800 | 0 |
| 19-Dec-2025 | 3,650.00 | 3,660.00 | 3,550.00 | 3,640.00 | 38,987,700 | 0 |
| 18-Dec-2025 | 3,760.00 | 3,780.00 | 3,630.00 | 3,700.00 | 31,905,600 | 0 |
| 17-Dec-2025 | 3,720.00 | 3,790.00 | 3,690.00 | 3,740.00 | 25,514,100 | 0 |
| 16-Dec-2025 | 3,670.00 | 3,780.00 | 3,610.00 | 3,670.00 | 36,953,000 | 0 |
| 15-Dec-2025 | 3,700.00 | 3,790.00 | 3,540.00 | 3,620.00 | 49,077,100 | 0 |
| 12-Dec-2025 | 3,820.00 | 3,820.00 | 3,670.00 | 3,680.00 | 36,024,400 | 0 |
| 11-Dec-2025 | 3,750.00 | 3,940.00 | 3,700.00 | 3,780.00 | 68,487,100 | 0 |
| 10-Dec-2025 | 3,750.00 | 3,770.00 | 3,630.00 | 3,670.00 | 32,573,000 | 0 |