| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,260.00 | 2,300.00 | 2,100.00 | 2,200.00 | 177,000 | 0 |
| 15-May-2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 | 0 |
| 14-May-2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 | 0 |
| 13-May-2026 | 2,170.00 | 2,320.00 | 2,170.00 | 2,260.00 | 626,200 | 0 |
| 12-May-2026 | 2,070.00 | 2,210.00 | 2,050.00 | 2,180.00 | 759,700 | 0 |
| 11-May-2026 | 1,975.00 | 2,150.00 | 1,905.00 | 2,130.00 | 2,324,500 | 0 |
| 08-May-2026 | 2,020.00 | 2,140.00 | 1,950.00 | 2,010.00 | 926,300 | 0 |
| 07-May-2026 | 2,090.00 | 2,100.00 | 2,030.00 | 2,030.00 | 99,500 | 0 |
| 06-May-2026 | 2,100.00 | 2,210.00 | 2,030.00 | 2,090.00 | 664,200 | 0 |
| 05-May-2026 | 2,040.00 | 2,160.00 | 2,020.00 | 2,060.00 | 689,500 | 0 |
| 04-May-2026 | 2,020.00 | 2,040.00 | 1,985.00 | 2,040.00 | 548,400 | 0 |
| 30-Apr-2026 | 2,000.00 | 2,010.00 | 1,940.00 | 1,980.00 | 608,800 | 0 |
| 29-Apr-2026 | 1,910.00 | 2,010.00 | 1,845.00 | 1,970.00 | 518,000 | 0 |
| 28-Apr-2026 | 1,875.00 | 1,910.00 | 1,800.00 | 1,895.00 | 294,100 | 0 |
| 27-Apr-2026 | 1,875.00 | 1,910.00 | 1,785.00 | 1,875.00 | 163,800 | 0 |
| 24-Apr-2026 | 2,000.00 | 2,010.00 | 1,840.00 | 1,850.00 | 550,100 | 0 |
| 23-Apr-2026 | 2,200.00 | 2,200.00 | 1,935.00 | 1,960.00 | 1,023,400 | 0 |
| 22-Apr-2026 | 1,870.00 | 2,300.00 | 1,870.00 | 2,190.00 | 1,325,900 | 0 |
| 21-Apr-2026 | 1,900.00 | 1,910.00 | 1,855.00 | 1,860.00 | 260,400 | 0 |
| 20-Apr-2026 | 1,940.00 | 1,950.00 | 1,855.00 | 1,855.00 | 84,900 | 0 |
| 17-Apr-2026 | 1,950.00 | 2,070.00 | 1,925.00 | 1,940.00 | 164,500 | 0 |
| 16-Apr-2026 | 1,935.00 | 1,955.00 | 1,915.00 | 1,940.00 | 187,200 | 0 |
| 15-Apr-2026 | 1,940.00 | 1,965.00 | 1,915.00 | 1,930.00 | 141,000 | 0 |
| 14-Apr-2026 | 1,895.00 | 1,940.00 | 1,890.00 | 1,940.00 | 197,100 | 0 |
| 13-Apr-2026 | 1,940.00 | 1,970.00 | 1,850.00 | 1,895.00 | 292,600 | 0 |
| 10-Apr-2026 | 1,915.00 | 1,955.00 | 1,835.00 | 1,940.00 | 166,900 | 0 |
| 09-Apr-2026 | 1,950.00 | 1,950.00 | 1,810.00 | 1,865.00 | 457,200 | 0 |
| 08-Apr-2026 | 1,900.00 | 1,950.00 | 1,800.00 | 1,935.00 | 339,200 | 0 |
| 07-Apr-2026 | 2,000.00 | 2,000.00 | 1,810.00 | 1,875.00 | 978,700 | 0 |
| 06-Apr-2026 | 2,200.00 | 2,200.00 | 1,995.00 | 2,010.00 | 591,900 | 0 |
| 02-Apr-2026 | 2,370.00 | 2,370.00 | 2,220.00 | 2,220.00 | 155,400 | 0 |
| 01-Apr-2026 | 2,420.00 | 2,420.00 | 2,320.00 | 2,320.00 | 130,800 | 0 |
| 31-Mar-2026 | 2,400.00 | 2,430.00 | 2,330.00 | 2,430.00 | 55,000 | 0 |
| 30-Mar-2026 | 2,340.00 | 2,400.00 | 2,280.00 | 2,400.00 | 140,000 | 0 |
| 27-Mar-2026 | 2,410.00 | 2,460.00 | 2,330.00 | 2,340.00 | 86,100 | 0 |
| 26-Mar-2026 | 2,580.00 | 2,580.00 | 2,340.00 | 2,400.00 | 310,100 | 0 |
| 25-Mar-2026 | 2,350.00 | 2,580.00 | 2,350.00 | 2,530.00 | 400,400 | 0 |
| 17-Mar-2026 | 2,210.00 | 2,600.00 | 2,210.00 | 2,330.00 | 1,911,900 | 0 |
| 16-Mar-2026 | 2,380.00 | 2,380.00 | 2,190.00 | 2,210.00 | 415,200 | 0 |
| 13-Mar-2026 | 2,390.00 | 2,420.00 | 2,300.00 | 2,330.00 | 444,900 | 0 |
| 12-Mar-2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,400.00 | 469,100 | 0 |
| 11-Mar-2026 | 2,700.00 | 2,800.00 | 2,570.00 | 2,600.00 | 479,300 | 0 |
| 10-Mar-2026 | 2,570.00 | 2,700.00 | 2,550.00 | 2,700.00 | 931,800 | 0 |
| 09-Mar-2026 | 2,570.00 | 2,730.00 | 2,460.00 | 2,540.00 | 11,472,700 | 0 |
| 06-Mar-2026 | 2,550.00 | 2,710.00 | 2,380.00 | 2,570.00 | 29,873,000 | 0 |
| 05-Mar-2026 | 2,630.00 | 2,700.00 | 2,400.00 | 2,550.00 | 28,431,300 | 0 |
| 04-Mar-2026 | 2,390.00 | 2,750.00 | 2,170.00 | 2,630.00 | 36,542,800 | 0 |
| 03-Mar-2026 | 2,400.00 | 2,460.00 | 2,350.00 | 2,350.00 | 238,200 | 0 |
| 02-Mar-2026 | 2,450.00 | 2,500.00 | 2,380.00 | 2,450.00 | 518,800 | 0 |
| 27-Feb-2026 | 2,490.00 | 2,540.00 | 2,410.00 | 2,470.00 | 8,317,300 | 0 |
| 26-Feb-2026 | 2,510.00 | 2,610.00 | 2,410.00 | 2,530.00 | 7,222,800 | 0 |
| 25-Feb-2026 | 2,650.00 | 2,650.00 | 2,440.00 | 2,490.00 | 11,274,900 | 0 |
| 24-Feb-2026 | 2,830.00 | 2,830.00 | 2,580.00 | 2,590.00 | 950,600 | 0 |
| 23-Feb-2026 | 2,500.00 | 2,920.00 | 2,410.00 | 2,780.00 | 11,291,200 | 0 |
| 20-Feb-2026 | 2,420.00 | 2,540.00 | 2,350.00 | 2,480.00 | 7,399,500 | 0 |
| 19-Feb-2026 | 2,250.00 | 2,440.00 | 2,200.00 | 2,410.00 | 1,214,200 | 0 |
| 18-Feb-2026 | 2,120.00 | 2,270.00 | 2,020.00 | 2,230.00 | 1,360,000 | 0 |
| 13-Feb-2026 | 2,190.00 | 2,270.00 | 2,100.00 | 2,120.00 | 2,729,600 | 0 |
| 12-Feb-2026 | 2,330.00 | 2,390.00 | 2,170.00 | 2,170.00 | 13,886,400 | 0 |
| 11-Feb-2026 | 2,330.00 | 2,410.00 | 2,110.00 | 2,320.00 | 57,451,500 | 0 |
| 10-Feb-2026 | 2,120.00 | 2,340.00 | 2,100.00 | 2,290.00 | 9,225,600 | 0 |
| 09-Feb-2026 | 2,010.00 | 2,200.00 | 1,930.00 | 2,140.00 | 621,300 | 0 |
| 06-Feb-2026 | 2,120.00 | 2,140.00 | 1,975.00 | 1,975.00 | 488,800 | 0 |
| 05-Feb-2026 | 2,060.00 | 2,200.00 | 2,050.00 | 2,140.00 | 2,696,400 | 0 |
| 04-Feb-2026 | 2,140.00 | 2,150.00 | 1,900.00 | 2,080.00 | 64,508,200 | 0 |
| 03-Feb-2026 | 1,800.00 | 2,350.00 | 1,800.00 | 2,130.00 | 61,756,100 | 0 |
| 02-Feb-2026 | 2,090.00 | 2,090.00 | 1,820.00 | 1,880.00 | 23,563,000 | 0 |
| 30-Jan-2026 | 2,250.00 | 2,250.00 | 2,090.00 | 2,090.00 | 395,300 | 0 |
| 29-Jan-2026 | 2,130.00 | 2,200.00 | 1,975.00 | 2,170.00 | 19,627,100 | 0 |
| 28-Jan-2026 | 2,390.00 | 2,470.00 | 2,060.00 | 2,130.00 | 17,195,600 | 0 |
| 27-Jan-2026 | 2,470.00 | 2,470.00 | 2,320.00 | 2,390.00 | 3,269,800 | 0 |
| 26-Jan-2026 | 2,520.00 | 2,550.00 | 2,370.00 | 2,400.00 | 934,000 | 0 |
| 23-Jan-2026 | 2,240.00 | 2,580.00 | 2,190.00 | 2,520.00 | 7,089,400 | 0 |
| 22-Jan-2026 | 2,190.00 | 2,300.00 | 2,110.00 | 2,270.00 | 5,104,800 | 0 |
| 21-Jan-2026 | 2,390.00 | 2,440.00 | 2,120.00 | 2,160.00 | 4,343,100 | 0 |
| 20-Jan-2026 | 2,400.00 | 2,440.00 | 2,060.00 | 2,350.00 | 71,619,100 | 0 |
| 19-Jan-2026 | 1,965.00 | 2,440.00 | 1,940.00 | 2,350.00 | 60,510,900 | 0 |
| 15-Jan-2026 | 1,995.00 | 2,010.00 | 1,910.00 | 1,960.00 | 5,744,200 | 0 |
| 14-Jan-2026 | 2,020.00 | 2,070.00 | 1,780.00 | 1,990.00 | 66,167,600 | 0 |
| 13-Jan-2026 | 1,845.00 | 2,230.00 | 1,805.00 | 2,000.00 | 64,246,000 | 0 |
| 12-Jan-2026 | 1,870.00 | 1,970.00 | 1,815.00 | 1,840.00 | 16,001,800 | 0 |
| 09-Jan-2026 | 1,815.00 | 2,080.00 | 1,805.00 | 1,855.00 | 11,527,300 | 0 |
| 08-Jan-2026 | 1,775.00 | 1,870.00 | 1,775.00 | 1,815.00 | 703,100 | 0 |
| 07-Jan-2026 | 1,800.00 | 1,900.00 | 1,745.00 | 1,775.00 | 13,447,900 | 0 |
| 06-Jan-2026 | 2,020.00 | 2,070.00 | 1,790.00 | 1,800.00 | 11,668,000 | 0 |
| 05-Jan-2026 | 1,780.00 | 2,200.00 | 1,740.00 | 1,970.00 | 13,756,500 | 0 |
| 02-Jan-2026 | 1,780.00 | 1,780.00 | 1,685.00 | 1,760.00 | 6,021,100 | 0 |
| 30-Dec-2025 | 1,710.00 | 1,790.00 | 1,660.00 | 1,760.00 | 9,102,200 | 0 |
| 29-Dec-2025 | 1,710.00 | 1,745.00 | 1,520.00 | 1,705.00 | 55,067,000 | 0 |
| 24-Dec-2025 | 1,950.00 | 1,985.00 | 1,700.00 | 1,720.00 | 51,925,300 | 0 |
| 23-Dec-2025 | 2,130.00 | 2,180.00 | 1,915.00 | 1,945.00 | 13,236,800 | 0 |
| 22-Dec-2025 | 1,900.00 | 2,270.00 | 1,845.00 | 2,130.00 | 43,305,000 | 0 |
| 19-Dec-2025 | 1,800.00 | 2,160.00 | 1,755.00 | 1,885.00 | 80,405,900 | 0 |
| 18-Dec-2025 | 2,000.00 | 2,100.00 | 1,615.00 | 1,800.00 | 50,839,700 | 0 |
| 17-Dec-2025 | 1,490.00 | 1,860.00 | 1,455.00 | 1,855.00 | 33,623,200 | 0 |
| 16-Dec-2025 | 1,465.00 | 1,515.00 | 1,435.00 | 1,490.00 | 216,000 | 0 |
| 15-Dec-2025 | 1,495.00 | 1,525.00 | 1,465.00 | 1,465.00 | 3,711,600 | 0 |
| 12-Dec-2025 | 1,485.00 | 1,520.00 | 1,435.00 | 1,520.00 | 305,900 | 0 |
| 11-Dec-2025 | 1,495.00 | 1,545.00 | 1,430.00 | 1,485.00 | 412,700 | 0 |
| 10-Dec-2025 | 1,600.00 | 1,660.00 | 1,460.00 | 1,460.00 | 4,893,300 | 0 |