| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,230.00 | 3,230.00 | 2,920.00 | 3,060.00 | 328,516,700 | 0 |
| 18-May-2026 | 3,230.00 | 3,310.00 | 3,040.00 | 3,160.00 | 304,786,400 | 0 |
| 15-May-2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 | 0 |
| 14-May-2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 | 0 |
| 13-May-2026 | 3,420.00 | 3,610.00 | 3,360.00 | 3,500.00 | 183,268,100 | 0 |
| 12-May-2026 | 3,700.00 | 3,750.00 | 3,510.00 | 3,570.00 | 129,829,300 | 0 |
| 11-May-2026 | 3,630.00 | 3,810.00 | 3,530.00 | 3,700.00 | 182,583,700 | 0 |
| 08-May-2026 | 3,830.00 | 3,840.00 | 3,630.00 | 3,630.00 | 147,682,400 | 0 |
| 07-May-2026 | 3,900.00 | 3,950.00 | 3,810.00 | 3,880.00 | 147,286,400 | 0 |
| 06-May-2026 | 3,720.00 | 3,800.00 | 3,720.00 | 3,800.00 | 97,302,500 | 0 |
| 05-May-2026 | 3,760.00 | 3,760.00 | 3,640.00 | 3,690.00 | 111,553,900 | 0 |
| 04-May-2026 | 3,750.00 | 3,850.00 | 3,740.00 | 3,800.00 | 81,668,400 | 0 |
| 30-Apr-2026 | 3,900.00 | 3,910.00 | 3,600.00 | 3,740.00 | 212,842,500 | 0 |
| 29-Apr-2026 | 4,000.00 | 4,000.00 | 3,880.00 | 3,880.00 | 93,317,900 | 0 |
| 28-Apr-2026 | 4,120.00 | 4,290.00 | 3,940.00 | 4,040.00 | 171,366,200 | 0 |
| 27-Apr-2026 | 4,100.00 | 4,180.00 | 4,060.00 | 4,120.00 | 97,987,200 | 0 |
| 24-Apr-2026 | 3,990.00 | 4,080.00 | 3,960.00 | 4,050.00 | 79,334,000 | 0 |
| 23-Apr-2026 | 4,150.00 | 4,160.00 | 4,000.00 | 4,020.00 | 65,595,800 | 0 |
| 22-Apr-2026 | 4,030.00 | 4,150.00 | 4,030.00 | 4,100.00 | 81,890,600 | 0 |
| 21-Apr-2026 | 4,010.00 | 4,090.00 | 3,980.00 | 4,030.00 | 48,530,300 | 0 |
| 20-Apr-2026 | 4,060.00 | 4,150.00 | 4,000.00 | 4,010.00 | 57,759,300 | 0 |
| 17-Apr-2026 | 4,060.00 | 4,090.00 | 3,970.00 | 4,070.00 | 69,561,300 | 0 |
| 16-Apr-2026 | 3,980.00 | 4,140.00 | 3,940.00 | 4,060.00 | 139,830,400 | 0 |
| 15-Apr-2026 | 3,990.00 | 4,000.00 | 3,890.00 | 3,940.00 | 96,315,100 | 0 |
| 14-Apr-2026 | 3,770.00 | 3,940.00 | 3,730.00 | 3,900.00 | 125,422,900 | 0 |
| 13-Apr-2026 | 3,690.00 | 3,780.00 | 3,630.00 | 3,750.00 | 88,027,100 | 0 |
| 10-Apr-2026 | 3,780.00 | 3,790.00 | 3,700.00 | 3,710.00 | 65,131,200 | 0 |
| 09-Apr-2026 | 3,680.00 | 3,800.00 | 3,630.00 | 3,750.00 | 129,289,900 | 0 |
| 08-Apr-2026 | 3,630.00 | 3,750.00 | 3,580.00 | 3,740.00 | 157,473,100 | 0 |
| 07-Apr-2026 | 3,620.00 | 3,630.00 | 3,450.00 | 3,470.00 | 129,402,200 | 0 |
| 06-Apr-2026 | 3,640.00 | 3,650.00 | 3,570.00 | 3,650.00 | 41,205,300 | 0 |
| 02-Apr-2026 | 3,680.00 | 3,690.00 | 3,590.00 | 3,640.00 | 71,715,300 | 0 |
| 01-Apr-2026 | 3,620.00 | 3,760.00 | 3,570.00 | 3,710.00 | 140,581,600 | 0 |
| 31-Mar-2026 | 3,540.00 | 3,620.00 | 3,430.00 | 3,500.00 | 99,833,000 | 0 |
| 30-Mar-2026 | 3,450.00 | 3,550.00 | 3,390.00 | 3,500.00 | 60,550,100 | 0 |
| 27-Mar-2026 | 3,350.00 | 3,590.00 | 3,350.00 | 3,500.00 | 91,494,700 | 0 |
| 26-Mar-2026 | 3,620.00 | 3,660.00 | 3,420.00 | 3,430.00 | 119,229,100 | 0 |
| 25-Mar-2026 | 3,660.00 | 3,720.00 | 3,580.00 | 3,620.00 | 151,532,000 | 0 |
| 17-Mar-2026 | 3,670.00 | 3,900.00 | 3,670.00 | 3,750.00 | 114,095,000 | 0 |
| 16-Mar-2026 | 3,690.00 | 3,730.00 | 3,590.00 | 3,640.00 | 111,081,300 | 0 |
| 13-Mar-2026 | 3,820.00 | 3,930.00 | 3,770.00 | 3,810.00 | 64,088,000 | 0 |
| 12-Mar-2026 | 3,920.00 | 3,930.00 | 3,830.00 | 3,890.00 | 73,154,200 | 0 |
| 11-Mar-2026 | 4,040.00 | 4,090.00 | 3,950.00 | 3,970.00 | 48,115,500 | 0 |
| 10-Mar-2026 | 3,950.00 | 4,080.00 | 3,900.00 | 4,020.00 | 97,669,800 | 0 |
| 09-Mar-2026 | 3,920.00 | 3,920.00 | 3,660.00 | 3,820.00 | 173,997,700 | 0 |
| 06-Mar-2026 | 4,130.00 | 4,150.00 | 4,000.00 | 4,040.00 | 59,681,800 | 0 |
| 05-Mar-2026 | 4,150.00 | 4,230.00 | 4,110.00 | 4,130.00 | 71,419,500 | 0 |
| 04-Mar-2026 | 4,340.00 | 4,340.00 | 3,970.00 | 4,050.00 | 227,497,200 | 0 |
| 03-Mar-2026 | 4,610.00 | 4,630.00 | 4,400.00 | 4,410.00 | 149,780,600 | 0 |
| 02-Mar-2026 | 4,500.00 | 4,650.00 | 4,480.00 | 4,610.00 | 212,481,100 | 0 |
| 27-Feb-2026 | 4,330.00 | 4,370.00 | 4,230.00 | 4,350.00 | 80,407,900 | 0 |
| 26-Feb-2026 | 4,470.00 | 4,480.00 | 4,270.00 | 4,330.00 | 99,948,100 | 0 |
| 25-Feb-2026 | 4,400.00 | 4,500.00 | 4,340.00 | 4,460.00 | 103,583,700 | 0 |
| 24-Feb-2026 | 4,440.00 | 4,550.00 | 4,370.00 | 4,380.00 | 166,385,100 | 0 |
| 23-Feb-2026 | 4,320.00 | 4,440.00 | 4,290.00 | 4,390.00 | 153,052,900 | 0 |
| 20-Feb-2026 | 4,260.00 | 4,330.00 | 4,170.00 | 4,220.00 | 123,609,900 | 0 |
| 19-Feb-2026 | 4,050.00 | 4,300.00 | 4,050.00 | 4,230.00 | 181,438,200 | 0 |
| 18-Feb-2026 | 4,030.00 | 4,100.00 | 3,950.00 | 4,050.00 | 73,672,200 | 0 |
| 13-Feb-2026 | 4,050.00 | 4,140.00 | 4,000.00 | 4,050.00 | 140,456,700 | 0 |
| 12-Feb-2026 | 4,030.00 | 4,280.00 | 4,000.00 | 4,120.00 | 225,356,100 | 0 |
| 11-Feb-2026 | 3,890.00 | 4,020.00 | 3,870.00 | 3,990.00 | 143,161,900 | 0 |
| 10-Feb-2026 | 3,900.00 | 3,950.00 | 3,850.00 | 3,890.00 | 114,039,900 | 0 |
| 09-Feb-2026 | 3,800.00 | 3,900.00 | 3,790.00 | 3,890.00 | 146,110,600 | 0 |
| 06-Feb-2026 | 3,730.00 | 3,840.00 | 3,680.00 | 3,710.00 | 182,489,100 | 0 |
| 05-Feb-2026 | 3,980.00 | 4,000.00 | 3,810.00 | 3,810.00 | 201,930,600 | 0 |
| 04-Feb-2026 | 3,980.00 | 4,130.00 | 3,960.00 | 3,990.00 | 215,322,600 | 0 |
| 03-Feb-2026 | 4,000.00 | 4,050.00 | 3,810.00 | 3,930.00 | 203,197,400 | 0 |
| 02-Feb-2026 | 3,800.00 | 3,920.00 | 3,610.00 | 3,810.00 | 388,915,700 | 0 |
| 30-Jan-2026 | 4,300.00 | 4,350.00 | 4,030.00 | 4,210.00 | 259,289,200 | 0 |
| 29-Jan-2026 | 4,510.00 | 4,570.00 | 3,760.00 | 4,320.00 | 818,266,300 | 0 |
| 28-Jan-2026 | 4,600.00 | 4,710.00 | 4,250.00 | 4,420.00 | 589,421,400 | 0 |
| 27-Jan-2026 | 4,760.00 | 4,760.00 | 4,550.00 | 4,610.00 | 225,492,900 | 0 |
| 26-Jan-2026 | 4,400.00 | 4,970.00 | 4,400.00 | 4,760.00 | 491,662,800 | 0 |
| 23-Jan-2026 | 4,320.00 | 4,400.00 | 4,250.00 | 4,290.00 | 203,511,600 | 0 |
| 22-Jan-2026 | 4,270.00 | 4,270.00 | 4,090.00 | 4,220.00 | 184,847,000 | 0 |
| 21-Jan-2026 | 4,160.00 | 4,350.00 | 4,130.00 | 4,270.00 | 325,128,500 | 0 |
| 20-Jan-2026 | 4,000.00 | 4,120.00 | 3,950.00 | 4,120.00 | 159,637,300 | 0 |
| 19-Jan-2026 | 4,100.00 | 4,140.00 | 3,920.00 | 4,000.00 | 187,759,300 | 0 |
| 15-Jan-2026 | 4,170.00 | 4,180.00 | 4,010.00 | 4,050.00 | 174,954,300 | 0 |
| 14-Jan-2026 | 3,960.00 | 4,180.00 | 3,950.00 | 4,090.00 | 271,845,900 | 0 |
| 13-Jan-2026 | 3,830.00 | 3,930.00 | 3,820.00 | 3,880.00 | 211,536,700 | 0 |
| 12-Jan-2026 | 3,840.00 | 3,980.00 | 3,670.00 | 3,830.00 | 465,569,800 | 0 |
| 09-Jan-2026 | 3,500.00 | 3,690.00 | 3,460.00 | 3,630.00 | 268,748,100 | 0 |
| 08-Jan-2026 | 3,810.00 | 3,820.00 | 3,470.00 | 3,490.00 | 354,486,100 | 0 |
| 07-Jan-2026 | 3,490.00 | 3,930.00 | 3,480.00 | 3,850.00 | 607,319,400 | 0 |
| 06-Jan-2026 | 3,410.00 | 3,460.00 | 3,350.00 | 3,450.00 | 194,028,600 | 0 |
| 05-Jan-2026 | 3,280.00 | 3,400.00 | 3,260.00 | 3,390.00 | 203,158,600 | 0 |
| 02-Jan-2026 | 3,170.00 | 3,230.00 | 3,160.00 | 3,210.00 | 80,535,600 | 0 |
| 30-Dec-2025 | 3,270.00 | 3,270.00 | 3,130.00 | 3,150.00 | 209,417,500 | 0 |
| 29-Dec-2025 | 3,240.00 | 3,420.00 | 3,240.00 | 3,300.00 | 283,900,400 | 0 |
| 24-Dec-2025 | 3,240.00 | 3,290.00 | 3,180.00 | 3,220.00 | 219,895,200 | 0 |
| 23-Dec-2025 | 3,250.00 | 3,260.00 | 3,170.00 | 3,190.00 | 178,083,800 | 0 |
| 22-Dec-2025 | 3,110.00 | 3,220.00 | 3,110.00 | 3,190.00 | 263,625,800 | 0 |
| 19-Dec-2025 | 3,120.00 | 3,230.00 | 3,050.00 | 3,070.00 | 272,901,900 | 0 |
| 18-Dec-2025 | 3,040.00 | 3,110.00 | 3,020.00 | 3,110.00 | 143,068,000 | 0 |
| 17-Dec-2025 | 2,990.00 | 3,090.00 | 2,990.00 | 3,020.00 | 107,358,300 | 0 |
| 16-Dec-2025 | 3,030.00 | 3,040.00 | 2,960.00 | 2,970.00 | 91,357,800 | 0 |
| 15-Dec-2025 | 3,110.00 | 3,130.00 | 2,980.00 | 3,030.00 | 211,858,600 | 0 |
| 12-Dec-2025 | 2,910.00 | 3,130.00 | 2,900.00 | 3,050.00 | 304,157,500 | 0 |
| 11-Dec-2025 | 2,950.00 | 2,980.00 | 2,870.00 | 2,890.00 | 95,234,500 | 0 |