| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 840.00 | 845.00 | 820.00 | 835.00 | 41,127,700 | 0 |
| 18-May-2026 | 850.00 | 850.00 | 815.00 | 840.00 | 70,061,400 | 0 |
| 15-May-2026 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 14-May-2026 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 13-May-2026 | 865.00 | 875.00 | 850.00 | 850.00 | 57,659,500 | 0 |
| 12-May-2026 | 890.00 | 900.00 | 855.00 | 870.00 | 104,098,100 | 0 |
| 11-May-2026 | 925.00 | 935.00 | 885.00 | 890.00 | 107,445,200 | 0 |
| 08-May-2026 | 900.00 | 930.00 | 880.00 | 920.00 | 140,026,400 | 0 |
| 07-May-2026 | 885.00 | 905.00 | 885.00 | 900.00 | 111,628,500 | 0 |
| 06-May-2026 | 855.00 | 870.00 | 855.00 | 865.00 | 30,325,500 | 0 |
| 05-May-2026 | 865.00 | 875.00 | 850.00 | 850.00 | 48,076,500 | 0 |
| 04-May-2026 | 875.00 | 880.00 | 855.00 | 865.00 | 53,274,600 | 0 |
| 30-Apr-2026 | 880.00 | 890.00 | 860.00 | 865.00 | 55,352,100 | 0 |
| 29-Apr-2026 | 885.00 | 890.00 | 870.00 | 875.00 | 51,235,600 | 0 |
| 28-Apr-2026 | 875.00 | 885.00 | 865.00 | 885.00 | 56,885,700 | 0 |
| 27-Apr-2026 | 875.00 | 895.00 | 860.00 | 875.00 | 70,628,000 | 0 |
| 24-Apr-2026 | 910.00 | 915.00 | 860.00 | 875.00 | 96,851,500 | 0 |
| 23-Apr-2026 | 940.00 | 945.00 | 905.00 | 910.00 | 68,701,100 | 0 |
| 22-Apr-2026 | 945.00 | 950.00 | 940.00 | 940.00 | 30,437,600 | 0 |
| 21-Apr-2026 | 935.00 | 945.00 | 935.00 | 940.00 | 41,518,200 | 0 |
| 20-Apr-2026 | 965.00 | 970.00 | 935.00 | 935.00 | 66,056,600 | 0 |
| 17-Apr-2026 | 975.00 | 980.00 | 960.00 | 960.00 | 37,100,900 | 0 |
| 16-Apr-2026 | 995.00 | 1,000.00 | 975.00 | 975.00 | 29,569,300 | 0 |
| 15-Apr-2026 | 985.00 | 1,005.00 | 980.00 | 990.00 | 75,915,800 | 0 |
| 14-Apr-2026 | 995.00 | 1,000.00 | 975.00 | 980.00 | 31,073,200 | 0 |
| 13-Apr-2026 | 985.00 | 995.00 | 975.00 | 980.00 | 22,636,600 | 0 |
| 10-Apr-2026 | 980.00 | 1,000.00 | 970.00 | 985.00 | 45,879,800 | 0 |
| 09-Apr-2026 | 980.00 | 985.00 | 965.00 | 980.00 | 28,820,200 | 0 |
| 08-Apr-2026 | 970.00 | 985.00 | 955.00 | 985.00 | 47,741,700 | 0 |
| 07-Apr-2026 | 960.00 | 965.00 | 940.00 | 950.00 | 28,107,800 | 0 |
| 06-Apr-2026 | 970.00 | 975.00 | 955.00 | 960.00 | 17,609,800 | 0 |
| 02-Apr-2026 | 985.00 | 990.00 | 965.00 | 970.00 | 17,965,800 | 0 |
| 01-Apr-2026 | 990.00 | 1,000.00 | 975.00 | 980.00 | 21,828,100 | 0 |
| 31-Mar-2026 | 950.00 | 1,000.00 | 950.00 | 970.00 | 69,203,800 | 0 |
| 30-Mar-2026 | 950.00 | 955.00 | 935.00 | 940.00 | 40,685,700 | 0 |
| 27-Mar-2026 | 985.00 | 985.00 | 950.00 | 960.00 | 38,418,400 | 0 |
| 26-Mar-2026 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 33,142,900 | 0 |
| 25-Mar-2026 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 39,170,900 | 0 |
| 17-Mar-2026 | 990.00 | 1,020.00 | 985.00 | 985.00 | 55,949,700 | 0 |
| 16-Mar-2026 | 965.00 | 985.00 | 960.00 | 970.00 | 32,183,000 | 0 |
| 13-Mar-2026 | 1,000.00 | 1,000.00 | 965.00 | 965.00 | 32,279,800 | 0 |
| 12-Mar-2026 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 41,169,800 | 0 |
| 11-Mar-2026 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 37,421,700 | 0 |
| 10-Mar-2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 33,206,500 | 0 |
| 09-Mar-2026 | 1,000.00 | 1,005.00 | 970.00 | 995.00 | 87,464,700 | 0 |
| 06-Mar-2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 30,081,300 | 0 |
| 05-Mar-2026 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 52,394,200 | 0 |
| 04-Mar-2026 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 71,675,300 | 0 |
| 03-Mar-2026 | 1,050.00 | 1,070.00 | 1,035.00 | 1,035.00 | 66,036,500 | 0 |
| 02-Mar-2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 52,038,500 | 0 |
| 27-Feb-2026 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 36,614,300 | 0 |
| 26-Feb-2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,075.00 | 62,743,300 | 0 |
| 25-Feb-2026 | 1,075.00 | 1,115.00 | 1,070.00 | 1,115.00 | 78,710,500 | 0 |
| 24-Feb-2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 64,915,700 | 0 |
| 23-Feb-2026 | 1,060.00 | 1,095.00 | 1,055.00 | 1,080.00 | 68,164,800 | 0 |
| 20-Feb-2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 72,620,200 | 0 |
| 19-Feb-2026 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 24,202,800 | 0 |
| 18-Feb-2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 35,272,100 | 0 |
| 13-Feb-2026 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 50,565,600 | 0 |
| 12-Feb-2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,100.00 | 42,552,400 | 0 |
| 11-Feb-2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 32,635,700 | 0 |
| 10-Feb-2026 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 44,580,100 | 0 |
| 09-Feb-2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 33,061,100 | 0 |
| 06-Feb-2026 | 1,115.00 | 1,130.00 | 1,105.00 | 1,120.00 | 33,933,600 | 0 |
| 05-Feb-2026 | 1,140.00 | 1,160.00 | 1,115.00 | 1,115.00 | 44,406,000 | 0 |
| 04-Feb-2026 | 1,160.00 | 1,160.00 | 1,135.00 | 1,140.00 | 45,098,700 | 0 |
| 03-Feb-2026 | 1,145.00 | 1,170.00 | 1,125.00 | 1,150.00 | 44,686,600 | 0 |
| 02-Feb-2026 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 81,332,000 | 0 |
| 30-Jan-2026 | 1,095.00 | 1,150.00 | 1,090.00 | 1,145.00 | 82,357,300 | 0 |
| 29-Jan-2026 | 1,085.00 | 1,105.00 | 1,010.00 | 1,085.00 | 90,047,800 | 0 |
| 28-Jan-2026 | 1,110.00 | 1,130.00 | 1,070.00 | 1,100.00 | 84,670,900 | 0 |
| 27-Jan-2026 | 1,185.00 | 1,185.00 | 1,110.00 | 1,135.00 | 111,926,900 | 0 |
| 26-Jan-2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,180.00 | 54,910,900 | 0 |
| 23-Jan-2026 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 40,388,700 | 0 |
| 22-Jan-2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,225.00 | 68,058,100 | 0 |
| 21-Jan-2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 45,022,400 | 0 |
| 20-Jan-2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 63,111,000 | 0 |
| 19-Jan-2026 | 1,215.00 | 1,235.00 | 1,200.00 | 1,215.00 | 59,028,000 | 0 |
| 15-Jan-2026 | 1,230.00 | 1,245.00 | 1,200.00 | 1,205.00 | 62,817,300 | 0 |
| 14-Jan-2026 | 1,230.00 | 1,245.00 | 1,210.00 | 1,230.00 | 45,697,500 | 0 |
| 13-Jan-2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 39,389,900 | 0 |
| 12-Jan-2026 | 1,190.00 | 1,235.00 | 1,190.00 | 1,220.00 | 60,842,500 | 0 |
| 09-Jan-2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 19,865,000 | 0 |
| 08-Jan-2026 | 1,195.00 | 1,210.00 | 1,185.00 | 1,190.00 | 40,194,800 | 0 |
| 07-Jan-2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 66,577,900 | 0 |
| 06-Jan-2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 56,139,100 | 0 |
| 05-Jan-2026 | 1,215.00 | 1,240.00 | 1,205.00 | 1,225.00 | 46,518,200 | 0 |
| 02-Jan-2026 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 33,532,500 | 0 |
| 30-Dec-2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 29,402,100 | 0 |
| 29-Dec-2025 | 1,215.00 | 1,240.00 | 1,195.00 | 1,230.00 | 45,958,800 | 0 |
| 24-Dec-2025 | 1,195.00 | 1,230.00 | 1,195.00 | 1,210.00 | 40,215,200 | 0 |
| 23-Dec-2025 | 1,215.00 | 1,220.00 | 1,195.00 | 1,215.00 | 33,588,200 | 0 |
| 22-Dec-2025 | 1,210.00 | 1,225.00 | 1,200.00 | 1,225.00 | 38,199,100 | 0 |
| 19-Dec-2025 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 59,204,600 | 0 |
| 18-Dec-2025 | 1,215.00 | 1,255.00 | 1,210.00 | 1,225.00 | 88,737,900 | 0 |
| 17-Dec-2025 | 1,205.00 | 1,225.00 | 1,200.00 | 1,225.00 | 67,928,600 | 0 |
| 16-Dec-2025 | 1,225.00 | 1,225.00 | 1,175.00 | 1,200.00 | 84,031,800 | 0 |
| 15-Dec-2025 | 1,175.00 | 1,230.00 | 1,165.00 | 1,220.00 | 143,415,000 | 0 |
| 12-Dec-2025 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 40,485,600 | 0 |
| 11-Dec-2025 | 1,160.00 | 1,170.00 | 1,135.00 | 1,135.00 | 61,058,000 | 0 |