| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,770.00 | 1,770.00 | 1,700.00 | 1,750.00 | 132,300 | 0 |
| 15-May-2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 | 0 |
| 14-May-2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 | 0 |
| 13-May-2026 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 177,900 | 0 |
| 12-May-2026 | 1,795.00 | 1,815.00 | 1,785.00 | 1,785.00 | 191,000 | 0 |
| 11-May-2026 | 1,790.00 | 1,815.00 | 1,790.00 | 1,795.00 | 202,700 | 0 |
| 08-May-2026 | 1,800.00 | 1,820.00 | 1,790.00 | 1,790.00 | 151,000 | 0 |
| 07-May-2026 | 1,815.00 | 1,830.00 | 1,800.00 | 1,800.00 | 165,500 | 0 |
| 06-May-2026 | 1,810.00 | 1,820.00 | 1,790.00 | 1,815.00 | 91,200 | 0 |
| 05-May-2026 | 1,805.00 | 1,815.00 | 1,790.00 | 1,810.00 | 67,900 | 0 |
| 04-May-2026 | 1,815.00 | 1,815.00 | 1,785.00 | 1,810.00 | 273,000 | 0 |
| 30-Apr-2026 | 1,815.00 | 1,815.00 | 1,790.00 | 1,815.00 | 150,600 | 0 |
| 29-Apr-2026 | 1,805.00 | 1,820.00 | 1,795.00 | 1,815.00 | 566,400 | 0 |
| 28-Apr-2026 | 1,785.00 | 1,815.00 | 1,785.00 | 1,785.00 | 97,900 | 0 |
| 27-Apr-2026 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 263,200 | 0 |
| 24-Apr-2026 | 1,810.00 | 1,820.00 | 1,775.00 | 1,790.00 | 302,900 | 0 |
| 23-Apr-2026 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 173,100 | 0 |
| 22-Apr-2026 | 1,780.00 | 1,825.00 | 1,700.00 | 1,810.00 | 594,900 | 0 |
| 21-Apr-2026 | 1,765.00 | 1,780.00 | 1,735.00 | 1,750.00 | 309,400 | 0 |
| 20-Apr-2026 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 440,400 | 0 |
| 17-Apr-2026 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 127,200 | 0 |
| 16-Apr-2026 | 1,735.00 | 1,785.00 | 1,700.00 | 1,740.00 | 382,300 | 0 |
| 15-Apr-2026 | 1,600.00 | 1,800.00 | 1,600.00 | 1,740.00 | 907,600 | 0 |
| 14-Apr-2026 | 1,605.00 | 1,605.00 | 1,580.00 | 1,590.00 | 144,900 | 0 |
| 13-Apr-2026 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 71,800 | 0 |
| 10-Apr-2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,530.00 | 110,700 | 0 |
| 09-Apr-2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,515.00 | 34,300 | 0 |
| 08-Apr-2026 | 1,540.00 | 1,540.00 | 1,495.00 | 1,510.00 | 51,800 | 0 |
| 07-Apr-2026 | 1,490.00 | 1,550.00 | 1,485.00 | 1,495.00 | 76,300 | 0 |
| 06-Apr-2026 | 1,510.00 | 1,585.00 | 1,485.00 | 1,490.00 | 217,100 | 0 |
| 02-Apr-2026 | 1,590.00 | 1,595.00 | 1,415.00 | 1,500.00 | 296,000 | 0 |
| 01-Apr-2026 | 1,590.00 | 1,605.00 | 1,565.00 | 1,570.00 | 57,300 | 0 |
| 31-Mar-2026 | 1,565.00 | 1,605.00 | 1,560.00 | 1,595.00 | 69,500 | 0 |
| 30-Mar-2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 61,800 | 0 |
| 27-Mar-2026 | 1,565.00 | 1,605.00 | 1,565.00 | 1,595.00 | 37,400 | 0 |
| 26-Mar-2026 | 1,590.00 | 1,605.00 | 1,565.00 | 1,600.00 | 170,600 | 0 |
| 25-Mar-2026 | 1,540.00 | 1,575.00 | 1,535.00 | 1,565.00 | 93,600 | 0 |
| 17-Mar-2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,540.00 | 47,800 | 0 |
| 16-Mar-2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,500.00 | 229,500 | 0 |
| 13-Mar-2026 | 1,565.00 | 1,565.00 | 1,510.00 | 1,510.00 | 82,800 | 0 |
| 12-Mar-2026 | 1,550.00 | 1,585.00 | 1,500.00 | 1,525.00 | 62,900 | 0 |
| 11-Mar-2026 | 1,540.00 | 1,590.00 | 1,500.00 | 1,550.00 | 290,200 | 0 |
| 10-Mar-2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,550.00 | 136,200 | 0 |
| 09-Mar-2026 | 1,620.00 | 1,620.00 | 1,500.00 | 1,530.00 | 337,600 | 0 |
| 06-Mar-2026 | 1,605.00 | 1,635.00 | 1,585.00 | 1,620.00 | 147,700 | 0 |
| 05-Mar-2026 | 1,560.00 | 1,660.00 | 1,560.00 | 1,605.00 | 204,300 | 0 |
| 04-Mar-2026 | 1,660.00 | 1,660.00 | 1,580.00 | 1,585.00 | 250,700 | 0 |
| 03-Mar-2026 | 1,650.00 | 1,695.00 | 1,490.00 | 1,660.00 | 652,800 | 0 |
| 02-Mar-2026 | 1,680.00 | 1,705.00 | 1,660.00 | 1,690.00 | 245,300 | 0 |
| 27-Feb-2026 | 1,740.00 | 1,760.00 | 1,700.00 | 1,755.00 | 273,200 | 0 |
| 26-Feb-2026 | 1,745.00 | 1,750.00 | 1,715.00 | 1,740.00 | 140,300 | 0 |
| 25-Feb-2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,745.00 | 107,300 | 0 |
| 24-Feb-2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,740.00 | 400,000 | 0 |
| 23-Feb-2026 | 1,745.00 | 1,750.00 | 1,735.00 | 1,740.00 | 215,800 | 0 |
| 20-Feb-2026 | 1,730.00 | 1,750.00 | 1,725.00 | 1,730.00 | 161,600 | 0 |
| 19-Feb-2026 | 1,720.00 | 1,750.00 | 1,715.00 | 1,725.00 | 178,500 | 0 |
| 18-Feb-2026 | 1,730.00 | 1,745.00 | 1,700.00 | 1,720.00 | 270,500 | 0 |
| 13-Feb-2026 | 1,690.00 | 1,760.00 | 1,690.00 | 1,730.00 | 194,900 | 0 |
| 12-Feb-2026 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 115,900 | 0 |
| 11-Feb-2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,680.00 | 295,100 | 0 |
| 10-Feb-2026 | 1,670.00 | 1,690.00 | 1,655.00 | 1,660.00 | 205,700 | 0 |
| 09-Feb-2026 | 1,650.00 | 1,690.00 | 1,640.00 | 1,670.00 | 173,900 | 0 |
| 06-Feb-2026 | 1,690.00 | 1,710.00 | 1,640.00 | 1,660.00 | 348,000 | 0 |
| 05-Feb-2026 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 387,100 | 0 |
| 04-Feb-2026 | 1,685.00 | 1,690.00 | 1,655.00 | 1,680.00 | 279,700 | 0 |
| 03-Feb-2026 | 1,645.00 | 1,695.00 | 1,645.00 | 1,685.00 | 206,700 | 0 |
| 02-Feb-2026 | 1,705.00 | 1,740.00 | 1,635.00 | 1,650.00 | 567,000 | 0 |
| 30-Jan-2026 | 1,715.00 | 1,770.00 | 1,700.00 | 1,730.00 | 191,900 | 0 |
| 29-Jan-2026 | 1,700.00 | 1,750.00 | 1,450.00 | 1,705.00 | 731,300 | 0 |
| 28-Jan-2026 | 1,770.00 | 1,770.00 | 1,600.00 | 1,705.00 | 1,152,300 | 0 |
| 27-Jan-2026 | 1,800.00 | 1,845.00 | 1,760.00 | 1,770.00 | 397,000 | 0 |
| 26-Jan-2026 | 1,795.00 | 1,795.00 | 1,755.00 | 1,775.00 | 152,900 | 0 |
| 23-Jan-2026 | 1,785.00 | 1,785.00 | 1,750.00 | 1,765.00 | 418,400 | 0 |
| 22-Jan-2026 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 258,800 | 0 |
| 21-Jan-2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 246,400 | 0 |
| 20-Jan-2026 | 1,780.00 | 1,795.00 | 1,780.00 | 1,780.00 | 168,200 | 0 |
| 19-Jan-2026 | 1,790.00 | 1,800.00 | 1,765.00 | 1,780.00 | 287,400 | 0 |
| 15-Jan-2026 | 1,785.00 | 1,790.00 | 1,755.00 | 1,790.00 | 474,400 | 0 |
| 14-Jan-2026 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 349,200 | 0 |
| 13-Jan-2026 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 303,700 | 0 |
| 12-Jan-2026 | 1,815.00 | 1,845.00 | 1,755.00 | 1,785.00 | 908,200 | 0 |
| 09-Jan-2026 | 1,870.00 | 1,870.00 | 1,825.00 | 1,830.00 | 301,000 | 0 |
| 08-Jan-2026 | 1,795.00 | 1,875.00 | 1,790.00 | 1,835.00 | 460,300 | 0 |
| 07-Jan-2026 | 1,800.00 | 1,950.00 | 1,790.00 | 1,805.00 | 1,613,000 | 0 |
| 06-Jan-2026 | 1,795.00 | 1,800.00 | 1,785.00 | 1,800.00 | 577,200 | 0 |
| 05-Jan-2026 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 362,000 | 0 |
| 02-Jan-2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,790.00 | 294,000 | 0 |
| 30-Dec-2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,780.00 | 156,600 | 0 |
| 29-Dec-2025 | 1,785.00 | 1,790.00 | 1,725.00 | 1,785.00 | 369,900 | 0 |
| 24-Dec-2025 | 1,785.00 | 1,790.00 | 1,730.00 | 1,785.00 | 458,200 | 0 |
| 23-Dec-2025 | 1,780.00 | 1,810.00 | 1,750.00 | 1,785.00 | 444,600 | 0 |
| 22-Dec-2025 | 1,755.00 | 1,800.00 | 1,745.00 | 1,750.00 | 526,200 | 0 |
| 19-Dec-2025 | 1,780.00 | 1,780.00 | 1,755.00 | 1,775.00 | 199,200 | 0 |
| 18-Dec-2025 | 1,795.00 | 1,800.00 | 1,765.00 | 1,775.00 | 323,800 | 0 |
| 17-Dec-2025 | 1,750.00 | 1,795.00 | 1,735.00 | 1,795.00 | 287,000 | 0 |
| 16-Dec-2025 | 1,800.00 | 1,800.00 | 1,730.00 | 1,750.00 | 352,900 | 0 |
| 15-Dec-2025 | 1,780.00 | 1,855.00 | 1,770.00 | 1,780.00 | 823,600 | 0 |
| 12-Dec-2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 999,600 | 0 |
| 11-Dec-2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,800.00 | 572,600 | 0 |
| 10-Dec-2025 | 1,810.00 | 1,815.00 | 1,775.00 | 1,805.00 | 425,300 | 0 |