| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,000.00 | 3,000.00 | 2,690.00 | 2,860.00 | 24,900,300 | 0 |
| 15-May-2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0 | 0 |
| 14-May-2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0 | 0 |
| 13-May-2026 | 3,150.00 | 3,210.00 | 3,050.00 | 3,070.00 | 12,410,100 | 0 |
| 12-May-2026 | 3,200.00 | 3,300.00 | 3,120.00 | 3,230.00 | 11,449,700 | 0 |
| 11-May-2026 | 3,170.00 | 3,500.00 | 2,950.00 | 3,160.00 | 36,851,000 | 0 |
| 08-May-2026 | 3,700.00 | 3,720.00 | 3,160.00 | 3,160.00 | 37,115,800 | 0 |
| 07-May-2026 | 3,810.00 | 3,840.00 | 3,700.00 | 3,710.00 | 16,548,800 | 0 |
| 06-May-2026 | 3,800.00 | 3,840.00 | 3,740.00 | 3,770.00 | 11,679,800 | 0 |
| 05-May-2026 | 3,680.00 | 3,870.00 | 3,660.00 | 3,820.00 | 14,783,100 | 0 |
| 04-May-2026 | 3,710.00 | 3,760.00 | 3,650.00 | 3,700.00 | 8,708,300 | 0 |
| 30-Apr-2026 | 3,740.00 | 3,750.00 | 3,510.00 | 3,650.00 | 13,910,100 | 0 |
| 29-Apr-2026 | 3,770.00 | 3,790.00 | 3,700.00 | 3,720.00 | 8,782,200 | 0 |
| 28-Apr-2026 | 3,810.00 | 3,880.00 | 3,730.00 | 3,770.00 | 13,137,700 | 0 |
| 27-Apr-2026 | 3,710.00 | 3,860.00 | 3,660.00 | 3,760.00 | 18,690,500 | 0 |
| 24-Apr-2026 | 3,920.00 | 3,930.00 | 3,570.00 | 3,700.00 | 31,654,900 | 0 |
| 23-Apr-2026 | 3,810.00 | 4,050.00 | 3,780.00 | 3,880.00 | 58,013,400 | 0 |
| 22-Apr-2026 | 3,820.00 | 3,840.00 | 3,700.00 | 3,770.00 | 18,552,900 | 0 |
| 21-Apr-2026 | 3,470.00 | 4,040.00 | 3,460.00 | 3,740.00 | 84,514,700 | 0 |
| 20-Apr-2026 | 3,530.00 | 3,550.00 | 3,410.00 | 3,440.00 | 15,609,200 | 0 |
| 17-Apr-2026 | 3,530.00 | 3,580.00 | 3,470.00 | 3,500.00 | 7,215,700 | 0 |
| 16-Apr-2026 | 3,540.00 | 3,600.00 | 3,520.00 | 3,530.00 | 10,414,200 | 0 |
| 15-Apr-2026 | 3,680.00 | 3,730.00 | 3,490.00 | 3,540.00 | 30,061,000 | 0 |
| 14-Apr-2026 | 3,790.00 | 3,790.00 | 3,660.00 | 3,680.00 | 21,192,900 | 0 |
| 13-Apr-2026 | 3,710.00 | 3,790.00 | 3,630.00 | 3,790.00 | 14,790,600 | 0 |
| 10-Apr-2026 | 3,750.00 | 3,750.00 | 3,570.00 | 3,700.00 | 12,487,400 | 0 |
| 09-Apr-2026 | 3,680.00 | 3,820.00 | 3,640.00 | 3,650.00 | 17,072,400 | 0 |
| 08-Apr-2026 | 3,670.00 | 3,740.00 | 3,620.00 | 3,650.00 | 18,337,400 | 0 |
| 07-Apr-2026 | 3,510.00 | 3,760.00 | 3,510.00 | 3,650.00 | 20,466,100 | 0 |
| 06-Apr-2026 | 3,430.00 | 3,520.00 | 3,350.00 | 3,470.00 | 9,488,000 | 0 |
| 02-Apr-2026 | 3,280.00 | 3,500.00 | 3,260.00 | 3,410.00 | 15,707,200 | 0 |
| 01-Apr-2026 | 3,250.00 | 3,370.00 | 3,220.00 | 3,330.00 | 17,729,000 | 0 |
| 31-Mar-2026 | 3,300.00 | 3,310.00 | 3,170.00 | 3,170.00 | 11,418,000 | 0 |
| 30-Mar-2026 | 3,160.00 | 3,280.00 | 3,060.00 | 3,280.00 | 20,160,900 | 0 |
| 27-Mar-2026 | 3,150.00 | 3,240.00 | 3,050.00 | 3,170.00 | 20,394,700 | 0 |
| 26-Mar-2026 | 3,390.00 | 3,420.00 | 3,150.00 | 3,170.00 | 19,911,100 | 0 |
| 25-Mar-2026 | 3,480.00 | 3,670.00 | 3,310.00 | 3,370.00 | 28,073,300 | 0 |
| 17-Mar-2026 | 3,400.00 | 3,620.00 | 3,400.00 | 3,530.00 | 15,322,000 | 0 |
| 16-Mar-2026 | 3,640.00 | 3,650.00 | 3,400.00 | 3,400.00 | 14,668,100 | 0 |
| 13-Mar-2026 | 3,590.00 | 3,630.00 | 3,450.00 | 3,620.00 | 18,690,300 | 0 |
| 12-Mar-2026 | 3,690.00 | 3,800.00 | 3,610.00 | 3,610.00 | 12,436,100 | 0 |
| 11-Mar-2026 | 3,900.00 | 3,990.00 | 3,690.00 | 3,690.00 | 36,157,400 | 0 |
| 10-Mar-2026 | 3,760.00 | 4,070.00 | 3,650.00 | 4,000.00 | 27,149,700 | 0 |
| 09-Mar-2026 | 3,510.00 | 3,710.00 | 3,360.00 | 3,690.00 | 20,218,800 | 0 |
| 06-Mar-2026 | 3,900.00 | 4,000.00 | 3,620.00 | 3,750.00 | 41,217,600 | 0 |
| 05-Mar-2026 | 3,920.00 | 3,990.00 | 3,820.00 | 3,920.00 | 22,839,800 | 0 |
| 04-Mar-2026 | 3,940.00 | 3,970.00 | 3,600.00 | 3,900.00 | 60,208,900 | 0 |
| 03-Mar-2026 | 4,340.00 | 4,370.00 | 3,860.00 | 3,990.00 | 72,480,600 | 0 |
| 02-Mar-2026 | 3,780.00 | 4,290.00 | 3,690.00 | 4,240.00 | 96,282,000 | 0 |
| 27-Feb-2026 | 3,430.00 | 3,710.00 | 3,320.00 | 3,670.00 | 23,141,200 | 0 |
| 26-Feb-2026 | 3,720.00 | 3,730.00 | 3,380.00 | 3,520.00 | 55,182,000 | 0 |
| 25-Feb-2026 | 3,710.00 | 3,810.00 | 3,630.00 | 3,700.00 | 20,462,600 | 0 |
| 24-Feb-2026 | 3,810.00 | 3,890.00 | 3,660.00 | 3,670.00 | 35,409,200 | 0 |
| 23-Feb-2026 | 3,780.00 | 3,850.00 | 3,730.00 | 3,750.00 | 27,277,900 | 0 |
| 20-Feb-2026 | 3,880.00 | 3,910.00 | 3,700.00 | 3,720.00 | 15,629,300 | 0 |
| 19-Feb-2026 | 3,880.00 | 3,950.00 | 3,800.00 | 3,870.00 | 25,806,400 | 0 |
| 18-Feb-2026 | 3,550.00 | 3,860.00 | 3,510.00 | 3,800.00 | 39,248,600 | 0 |
| 13-Feb-2026 | 3,610.00 | 3,660.00 | 3,540.00 | 3,560.00 | 12,788,800 | 0 |
| 12-Feb-2026 | 3,670.00 | 3,750.00 | 3,580.00 | 3,590.00 | 19,657,800 | 0 |
| 11-Feb-2026 | 3,720.00 | 3,800.00 | 3,540.00 | 3,640.00 | 40,626,500 | 0 |
| 10-Feb-2026 | 3,390.00 | 3,820.00 | 3,390.00 | 3,670.00 | 56,542,800 | 0 |
| 09-Feb-2026 | 3,370.00 | 3,430.00 | 3,310.00 | 3,380.00 | 24,914,300 | 0 |
| 06-Feb-2026 | 3,180.00 | 3,390.00 | 3,150.00 | 3,320.00 | 26,256,300 | 0 |
| 05-Feb-2026 | 3,320.00 | 3,470.00 | 3,270.00 | 3,340.00 | 33,937,000 | 0 |
| 04-Feb-2026 | 3,200.00 | 3,360.00 | 3,170.00 | 3,350.00 | 29,100,800 | 0 |
| 03-Feb-2026 | 2,950.00 | 3,140.00 | 2,780.00 | 3,130.00 | 41,791,400 | 0 |
| 02-Feb-2026 | 3,100.00 | 3,150.00 | 2,770.00 | 2,820.00 | 61,512,000 | 0 |
| 30-Jan-2026 | 3,440.00 | 3,490.00 | 3,210.00 | 3,240.00 | 33,442,200 | 0 |
| 29-Jan-2026 | 3,410.00 | 3,460.00 | 2,900.00 | 3,410.00 | 80,637,100 | 0 |
| 28-Jan-2026 | 2,870.00 | 3,430.00 | 2,870.00 | 3,350.00 | 77,204,100 | 0 |
| 27-Jan-2026 | 3,740.00 | 3,740.00 | 3,260.00 | 3,310.00 | 79,698,100 | 0 |
| 26-Jan-2026 | 3,760.00 | 3,760.00 | 3,620.00 | 3,760.00 | 49,515,100 | 0 |
| 23-Jan-2026 | 3,700.00 | 3,730.00 | 3,520.00 | 3,700.00 | 30,224,700 | 0 |
| 22-Jan-2026 | 3,600.00 | 3,840.00 | 3,540.00 | 3,700.00 | 67,976,300 | 0 |
| 21-Jan-2026 | 3,630.00 | 3,680.00 | 3,500.00 | 3,600.00 | 59,667,300 | 0 |
| 20-Jan-2026 | 3,570.00 | 3,670.00 | 3,450.00 | 3,670.00 | 53,407,100 | 0 |
| 19-Jan-2026 | 3,510.00 | 3,630.00 | 3,420.00 | 3,600.00 | 81,933,200 | 0 |
| 15-Jan-2026 | 3,280.00 | 3,450.00 | 3,230.00 | 3,450.00 | 60,314,600 | 0 |
| 14-Jan-2026 | 3,280.00 | 3,380.00 | 3,200.00 | 3,280.00 | 55,343,100 | 0 |
| 13-Jan-2026 | 3,330.00 | 3,330.00 | 3,090.00 | 3,260.00 | 39,560,200 | 0 |
| 12-Jan-2026 | 3,050.00 | 3,320.00 | 2,830.00 | 3,240.00 | 119,576,100 | 0 |
| 09-Jan-2026 | 2,510.00 | 2,930.00 | 2,510.00 | 2,880.00 | 95,610,300 | 0 |
| 08-Jan-2026 | 2,590.00 | 2,600.00 | 2,450.00 | 2,500.00 | 42,560,000 | 0 |
| 07-Jan-2026 | 2,380.00 | 2,600.00 | 2,340.00 | 2,550.00 | 106,742,600 | 0 |
| 06-Jan-2026 | 2,260.00 | 2,370.00 | 2,190.00 | 2,350.00 | 56,220,600 | 0 |
| 05-Jan-2026 | 2,290.00 | 2,310.00 | 2,190.00 | 2,240.00 | 44,920,000 | 0 |
| 02-Jan-2026 | 2,240.00 | 2,280.00 | 2,180.00 | 2,260.00 | 21,431,600 | 0 |
| 30-Dec-2025 | 2,180.00 | 2,280.00 | 2,140.00 | 2,240.00 | 15,417,000 | 0 |
| 29-Dec-2025 | 2,260.00 | 2,320.00 | 2,200.00 | 2,240.00 | 21,360,100 | 0 |
| 24-Dec-2025 | 2,380.00 | 2,380.00 | 2,190.00 | 2,230.00 | 33,129,700 | 0 |
| 23-Dec-2025 | 2,400.00 | 2,430.00 | 2,280.00 | 2,330.00 | 48,802,400 | 0 |
| 22-Dec-2025 | 2,200.00 | 2,350.00 | 2,200.00 | 2,300.00 | 52,355,300 | 0 |
| 19-Dec-2025 | 2,250.00 | 2,260.00 | 2,080.00 | 2,130.00 | 20,464,500 | 0 |
| 18-Dec-2025 | 2,330.00 | 2,350.00 | 2,180.00 | 2,220.00 | 21,096,700 | 0 |
| 17-Dec-2025 | 2,280.00 | 2,400.00 | 2,250.00 | 2,290.00 | 63,686,700 | 0 |
| 16-Dec-2025 | 2,250.00 | 2,290.00 | 2,160.00 | 2,220.00 | 53,117,100 | 0 |
| 15-Dec-2025 | 2,020.00 | 2,370.00 | 2,010.00 | 2,250.00 | 224,794,700 | 0 |
| 12-Dec-2025 | 1,875.00 | 2,010.00 | 1,850.00 | 1,985.00 | 50,646,400 | 0 |
| 11-Dec-2025 | 1,945.00 | 1,985.00 | 1,830.00 | 1,850.00 | 30,979,100 | 0 |
| 10-Dec-2025 | 1,985.00 | 2,000.00 | 1,930.00 | 1,935.00 | 19,953,700 | 0 |