| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,565.00 | 1,565.00 | 1,360.00 | 1,400.00 | 675,100 | 0 |
| 15-May-2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 | 0 |
| 14-May-2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 | 0 |
| 13-May-2026 | 1,615.00 | 1,630.00 | 1,550.00 | 1,600.00 | 87,400 | 0 |
| 12-May-2026 | 1,790.00 | 1,790.00 | 1,610.00 | 1,610.00 | 4,900 | 0 |
| 11-May-2026 | 1,765.00 | 1,765.00 | 1,690.00 | 1,755.00 | 6,800 | 0 |
| 08-May-2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,765.00 | 10,300 | 0 |
| 07-May-2026 | 1,735.00 | 1,815.00 | 1,735.00 | 1,770.00 | 7,700 | 0 |
| 06-May-2026 | 1,730.00 | 1,780.00 | 1,705.00 | 1,730.00 | 63,400 | 0 |
| 05-May-2026 | 1,795.00 | 1,815.00 | 1,700.00 | 1,730.00 | 42,900 | 0 |
| 04-May-2026 | 1,765.00 | 1,795.00 | 1,760.00 | 1,795.00 | 7,600 | 0 |
| 30-Apr-2026 | 1,800.00 | 1,800.00 | 1,765.00 | 1,765.00 | 14,600 | 0 |
| 29-Apr-2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 25,300 | 0 |
| 28-Apr-2026 | 1,835.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800 | 0 |
| 27-Apr-2026 | 1,825.00 | 1,835.00 | 1,800.00 | 1,835.00 | 7,700 | 0 |
| 24-Apr-2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,835.00 | 24,200 | 0 |
| 23-Apr-2026 | 1,875.00 | 1,945.00 | 1,820.00 | 1,945.00 | 56,400 | 0 |
| 22-Apr-2026 | 1,905.00 | 1,925.00 | 1,870.00 | 1,875.00 | 42,800 | 0 |
| 21-Apr-2026 | 1,905.00 | 1,950.00 | 1,900.00 | 1,905.00 | 14,600 | 0 |
| 20-Apr-2026 | 1,935.00 | 2,010.00 | 1,910.00 | 1,910.00 | 9,600 | 0 |
| 17-Apr-2026 | 1,990.00 | 1,995.00 | 1,915.00 | 1,930.00 | 25,600 | 0 |
| 16-Apr-2026 | 1,970.00 | 1,995.00 | 1,900.00 | 1,995.00 | 4,900 | 0 |
| 15-Apr-2026 | 1,950.00 | 2,010.00 | 1,950.00 | 1,970.00 | 36,600 | 0 |
| 14-Apr-2026 | 1,915.00 | 1,970.00 | 1,900.00 | 1,945.00 | 30,800 | 0 |
| 13-Apr-2026 | 1,870.00 | 1,915.00 | 1,845.00 | 1,900.00 | 22,800 | 0 |
| 10-Apr-2026 | 1,875.00 | 2,050.00 | 1,705.00 | 1,840.00 | 104,200 | 0 |
| 09-Apr-2026 | 1,985.00 | 1,995.00 | 1,930.00 | 1,930.00 | 6,200 | 0 |
| 08-Apr-2026 | 1,940.00 | 2,000.00 | 1,900.00 | 1,985.00 | 15,200 | 0 |
| 07-Apr-2026 | 1,850.00 | 1,940.00 | 1,805.00 | 1,940.00 | 13,600 | 0 |
| 06-Apr-2026 | 1,975.00 | 1,975.00 | 1,815.00 | 1,890.00 | 13,900 | 0 |
| 02-Apr-2026 | 1,930.00 | 2,000.00 | 1,800.00 | 1,975.00 | 49,900 | 0 |
| 01-Apr-2026 | 1,865.00 | 1,965.00 | 1,865.00 | 1,930.00 | 20,900 | 0 |
| 31-Mar-2026 | 1,840.00 | 1,900.00 | 1,840.00 | 1,855.00 | 114,900 | 0 |
| 30-Mar-2026 | 1,855.00 | 1,855.00 | 1,805.00 | 1,815.00 | 10,300 | 0 |
| 27-Mar-2026 | 1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 39,200 | 0 |
| 26-Mar-2026 | 1,895.00 | 1,925.00 | 1,845.00 | 1,895.00 | 35,600 | 0 |
| 25-Mar-2026 | 1,845.00 | 1,895.00 | 1,800.00 | 1,890.00 | 13,200 | 0 |
| 17-Mar-2026 | 1,835.00 | 1,865.00 | 1,790.00 | 1,830.00 | 34,300 | 0 |
| 16-Mar-2026 | 1,880.00 | 1,900.00 | 1,835.00 | 1,835.00 | 19,700 | 0 |
| 13-Mar-2026 | 1,980.00 | 1,980.00 | 1,860.00 | 1,910.00 | 13,900 | 0 |
| 12-Mar-2026 | 2,030.00 | 2,050.00 | 1,960.00 | 1,965.00 | 21,900 | 0 |
| 11-Mar-2026 | 2,050.00 | 2,140.00 | 2,030.00 | 2,030.00 | 12,000 | 0 |
| 10-Mar-2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,030.00 | 10,300 | 0 |
| 09-Mar-2026 | 1,995.00 | 2,320.00 | 1,900.00 | 2,000.00 | 37,400 | 0 |
| 06-Mar-2026 | 2,120.00 | 2,190.00 | 1,985.00 | 2,010.00 | 19,900 | 0 |
| 05-Mar-2026 | 1,900.00 | 2,350.00 | 1,900.00 | 2,120.00 | 47,400 | 0 |
| 04-Mar-2026 | 2,160.00 | 2,160.00 | 1,875.00 | 1,900.00 | 163,000 | 0 |
| 03-Mar-2026 | 2,210.00 | 2,210.00 | 2,100.00 | 2,160.00 | 46,200 | 0 |
| 02-Mar-2026 | 2,130.00 | 2,260.00 | 2,110.00 | 2,150.00 | 51,200 | 0 |
| 27-Feb-2026 | 2,250.00 | 2,250.00 | 2,100.00 | 2,220.00 | 30,600 | 0 |
| 26-Feb-2026 | 2,300.00 | 2,350.00 | 2,220.00 | 2,220.00 | 169,600 | 0 |
| 25-Feb-2026 | 2,280.00 | 2,400.00 | 2,190.00 | 2,250.00 | 113,800 | 0 |
| 24-Feb-2026 | 2,350.00 | 2,600.00 | 2,210.00 | 2,280.00 | 210,400 | 0 |
| 23-Feb-2026 | 2,350.00 | 2,390.00 | 2,160.00 | 2,330.00 | 104,400 | 0 |
| 20-Feb-2026 | 2,340.00 | 2,390.00 | 2,250.00 | 2,350.00 | 64,100 | 0 |
| 19-Feb-2026 | 2,380.00 | 2,400.00 | 2,160.00 | 2,340.00 | 313,200 | 0 |
| 18-Feb-2026 | 2,700.00 | 2,760.00 | 2,380.00 | 2,380.00 | 1,138,400 | 0 |
| 13-Feb-2026 | 2,770.00 | 3,020.00 | 2,760.00 | 2,790.00 | 163,000 | 0 |
| 12-Feb-2026 | 2,850.00 | 2,890.00 | 2,700.00 | 2,780.00 | 94,900 | 0 |
| 11-Feb-2026 | 3,200.00 | 3,230.00 | 2,620.00 | 2,850.00 | 1,005,000 | 0 |
| 10-Feb-2026 | 2,390.00 | 2,830.00 | 2,390.00 | 2,830.00 | 1,249,700 | 0 |
| 09-Feb-2026 | 1,820.00 | 2,270.00 | 1,820.00 | 2,270.00 | 165,400 | 0 |
| 06-Feb-2026 | 1,830.00 | 1,880.00 | 1,800.00 | 1,820.00 | 61,500 | 0 |
| 05-Feb-2026 | 1,850.00 | 1,890.00 | 1,750.00 | 1,875.00 | 235,300 | 0 |
| 04-Feb-2026 | 1,825.00 | 1,900.00 | 1,790.00 | 1,880.00 | 262,600 | 0 |
| 03-Feb-2026 | 1,770.00 | 1,920.00 | 1,755.00 | 1,815.00 | 600,300 | 0 |
| 02-Feb-2026 | 2,420.00 | 2,600.00 | 2,060.00 | 2,060.00 | 115,300 | 0 |
| 30-Jan-2026 | 2,550.00 | 2,550.00 | 2,310.00 | 2,420.00 | 136,900 | 0 |
| 29-Jan-2026 | 2,390.00 | 2,670.00 | 2,390.00 | 2,550.00 | 192,600 | 0 |
| 28-Jan-2026 | 2,860.00 | 3,060.00 | 2,710.00 | 2,810.00 | 176,600 | 0 |
| 27-Jan-2026 | 3,220.00 | 3,230.00 | 3,170.00 | 3,180.00 | 33,300 | 0 |
| 26-Jan-2026 | 3,270.00 | 3,270.00 | 3,160.00 | 3,220.00 | 85,300 | 0 |
| 23-Jan-2026 | 3,460.00 | 3,460.00 | 3,000.00 | 3,260.00 | 240,400 | 0 |
| 22-Jan-2026 | 3,360.00 | 3,480.00 | 3,320.00 | 3,460.00 | 32,300 | 0 |
| 21-Jan-2026 | 3,390.00 | 3,460.00 | 3,250.00 | 3,460.00 | 68,900 | 0 |
| 20-Jan-2026 | 3,410.00 | 3,600.00 | 3,360.00 | 3,410.00 | 118,300 | 0 |
| 19-Jan-2026 | 3,490.00 | 3,490.00 | 3,390.00 | 3,400.00 | 138,700 | 0 |
| 15-Jan-2026 | 3,630.00 | 3,630.00 | 3,330.00 | 3,480.00 | 135,900 | 0 |
| 14-Jan-2026 | 3,650.00 | 3,710.00 | 3,550.00 | 3,600.00 | 230,100 | 0 |
| 13-Jan-2026 | 3,780.00 | 3,940.00 | 3,600.00 | 3,650.00 | 501,900 | 0 |
| 12-Jan-2026 | 3,750.00 | 3,900.00 | 3,700.00 | 3,800.00 | 621,700 | 0 |
| 09-Jan-2026 | 3,700.00 | 3,940.00 | 3,700.00 | 3,740.00 | 1,977,900 | 0 |
| 08-Jan-2026 | 3,880.00 | 3,880.00 | 3,800.00 | 3,800.00 | 160,600 | 0 |
| 07-Jan-2026 | 3,920.00 | 3,920.00 | 3,850.00 | 3,880.00 | 91,800 | 0 |
| 06-Jan-2026 | 3,940.00 | 3,960.00 | 3,820.00 | 3,920.00 | 75,700 | 0 |
| 05-Jan-2026 | 4,030.00 | 4,030.00 | 3,810.00 | 3,970.00 | 155,700 | 0 |
| 02-Jan-2026 | 4,140.00 | 4,140.00 | 4,000.00 | 4,030.00 | 100,000 | 0 |
| 30-Dec-2025 | 4,300.00 | 4,300.00 | 4,000.00 | 4,070.00 | 106,200 | 0 |
| 29-Dec-2025 | 4,100.00 | 4,500.00 | 3,900.00 | 4,300.00 | 546,000 | 0 |
| 24-Dec-2025 | 3,800.00 | 3,890.00 | 3,610.00 | 3,710.00 | 140,300 | 0 |
| 23-Dec-2025 | 3,860.00 | 4,370.00 | 3,610.00 | 3,850.00 | 435,200 | 0 |
| 22-Dec-2025 | 3,610.00 | 3,610.00 | 3,450.00 | 3,500.00 | 54,900 | 0 |
| 19-Dec-2025 | 3,850.00 | 3,850.00 | 3,490.00 | 3,610.00 | 143,200 | 0 |
| 18-Dec-2025 | 3,930.00 | 4,000.00 | 3,720.00 | 3,850.00 | 68,100 | 0 |
| 17-Dec-2025 | 3,970.00 | 4,100.00 | 3,900.00 | 4,040.00 | 25,800 | 0 |
| 16-Dec-2025 | 4,000.00 | 4,020.00 | 3,900.00 | 3,970.00 | 47,600 | 0 |
| 15-Dec-2025 | 3,720.00 | 4,110.00 | 3,720.00 | 4,090.00 | 101,700 | 0 |
| 12-Dec-2025 | 4,500.00 | 4,540.00 | 4,180.00 | 4,190.00 | 153,600 | 0 |
| 11-Dec-2025 | 4,260.00 | 4,570.00 | 4,240.00 | 4,500.00 | 213,600 | 0 |
| 10-Dec-2025 | 4,460.00 | 4,500.00 | 4,200.00 | 4,260.00 | 178,200 | 0 |