| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,755.00 | 1,760.00 | 1,495.00 | 1,495.00 | 833,500 | 0 |
| 15-May-2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 | 0 |
| 14-May-2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0 | 0 |
| 13-May-2026 | 1,710.00 | 1,935.00 | 1,645.00 | 1,755.00 | 746,500 | 0 |
| 12-May-2026 | 1,665.00 | 1,795.00 | 1,665.00 | 1,740.00 | 94,200 | 0 |
| 11-May-2026 | 1,735.00 | 1,800.00 | 1,550.00 | 1,590.00 | 37,700 | 0 |
| 08-May-2026 | 1,930.00 | 1,930.00 | 1,730.00 | 1,730.00 | 89,400 | 0 |
| 07-May-2026 | 1,925.00 | 2,000.00 | 1,880.00 | 1,950.00 | 862,100 | 0 |
| 06-May-2026 | 1,790.00 | 2,090.00 | 1,750.00 | 1,880.00 | 328,800 | 0 |
| 05-May-2026 | 1,805.00 | 1,820.00 | 1,660.00 | 1,735.00 | 98,000 | 0 |
| 04-May-2026 | 1,935.00 | 1,935.00 | 1,615.00 | 1,790.00 | 547,100 | 0 |
| 30-Apr-2026 | 2,050.00 | 2,410.00 | 1,825.00 | 1,895.00 | 900,000 | 0 |
| 29-Apr-2026 | 1,695.00 | 2,080.00 | 1,695.00 | 1,935.00 | 530,800 | 0 |
| 28-Apr-2026 | 1,910.00 | 1,910.00 | 1,680.00 | 1,690.00 | 124,300 | 0 |
| 27-Apr-2026 | 1,600.00 | 1,980.00 | 1,595.00 | 1,850.00 | 677,000 | 0 |
| 24-Apr-2026 | 1,545.00 | 1,600.00 | 1,315.00 | 1,600.00 | 67,709,300 | 0 |
| 23-Apr-2026 | 1,475.00 | 1,620.00 | 1,470.00 | 1,540.00 | 96,000 | 0 |
| 22-Apr-2026 | 1,510.00 | 1,610.00 | 1,375.00 | 1,470.00 | 351,500 | 0 |
| 21-Apr-2026 | 1,225.00 | 1,500.00 | 1,195.00 | 1,500.00 | 1,099,800 | 0 |
| 20-Apr-2026 | 1,245.00 | 1,250.00 | 1,180.00 | 1,200.00 | 15,700 | 0 |
| 17-Apr-2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,230.00 | 53,300 | 0 |
| 16-Apr-2026 | 1,250.00 | 1,285.00 | 1,230.00 | 1,265.00 | 33,400 | 0 |
| 15-Apr-2026 | 1,275.00 | 1,345.00 | 1,225.00 | 1,250.00 | 155,000 | 0 |
| 14-Apr-2026 | 1,465.00 | 1,465.00 | 1,235.00 | 1,275.00 | 93,100 | 0 |
| 13-Apr-2026 | 1,525.00 | 1,560.00 | 1,335.00 | 1,335.00 | 398,200 | 0 |
| 10-Apr-2026 | 1,410.00 | 1,565.00 | 1,410.00 | 1,565.00 | 1,087,700 | 0 |
| 09-Apr-2026 | 1,185.00 | 1,410.00 | 1,185.00 | 1,410.00 | 1,239,600 | 0 |
| 08-Apr-2026 | 1,150.00 | 1,175.00 | 1,130.00 | 1,130.00 | 132,900 | 0 |
| 07-Apr-2026 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 21,900 | 0 |
| 06-Apr-2026 | 1,170.00 | 1,200.00 | 1,085.00 | 1,170.00 | 288,600 | 0 |
| 02-Apr-2026 | 1,135.00 | 1,185.00 | 1,135.00 | 1,170.00 | 585,100 | 0 |
| 01-Apr-2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,135.00 | 181,400 | 0 |
| 31-Mar-2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 126,100 | 0 |
| 30-Mar-2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,135.00 | 647,500 | 0 |
| 27-Mar-2026 | 1,165.00 | 1,220.00 | 1,150.00 | 1,155.00 | 13,100 | 0 |
| 26-Mar-2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,150.00 | 228,900 | 0 |
| 25-Mar-2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,160.00 | 273,300 | 0 |
| 17-Mar-2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,155.00 | 412,400 | 0 |
| 16-Mar-2026 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 97,100 | 0 |
| 13-Mar-2026 | 1,300.00 | 1,330.00 | 1,150.00 | 1,160.00 | 595,600 | 0 |
| 12-Mar-2026 | 1,445.00 | 1,445.00 | 1,305.00 | 1,340.00 | 148,300 | 0 |
| 11-Mar-2026 | 1,295.00 | 1,445.00 | 1,255.00 | 1,445.00 | 303,600 | 0 |
| 10-Mar-2026 | 1,200.00 | 1,445.00 | 1,150.00 | 1,245.00 | 80,920,200 | 0 |
| 09-Mar-2026 | 1,150.00 | 1,225.00 | 1,150.00 | 1,200.00 | 56,600 | 0 |
| 06-Mar-2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 11,400 | 0 |
| 05-Mar-2026 | 1,200.00 | 1,245.00 | 1,130.00 | 1,190.00 | 298,200 | 0 |
| 04-Mar-2026 | 1,200.00 | 1,200.00 | 1,025.00 | 1,200.00 | 234,300 | 0 |
| 03-Mar-2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 75,900 | 0 |
| 02-Mar-2026 | 1,200.00 | 1,220.00 | 1,110.00 | 1,200.00 | 804,400 | 0 |
| 27-Feb-2026 | 1,285.00 | 1,285.00 | 1,180.00 | 1,250.00 | 1,634,600 | 0 |
| 26-Feb-2026 | 1,355.00 | 1,355.00 | 1,280.00 | 1,280.00 | 64,300 | 0 |
| 25-Feb-2026 | 1,350.00 | 1,360.00 | 1,280.00 | 1,360.00 | 103,000 | 0 |
| 24-Feb-2026 | 1,285.00 | 1,350.00 | 1,280.00 | 1,350.00 | 229,700 | 0 |
| 23-Feb-2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,280.00 | 458,400 | 0 |
| 20-Feb-2026 | 1,280.00 | 1,315.00 | 1,230.00 | 1,300.00 | 243,700 | 0 |
| 19-Feb-2026 | 1,285.00 | 1,300.00 | 1,230.00 | 1,280.00 | 175,200 | 0 |
| 18-Feb-2026 | 1,340.00 | 1,340.00 | 1,255.00 | 1,280.00 | 479,700 | 0 |
| 13-Feb-2026 | 1,335.00 | 1,340.00 | 1,295.00 | 1,340.00 | 45,500 | 0 |
| 12-Feb-2026 | 1,495.00 | 1,495.00 | 1,280.00 | 1,340.00 | 438,600 | 0 |
| 11-Feb-2026 | 1,475.00 | 1,505.00 | 1,430.00 | 1,435.00 | 160,800 | 0 |
| 10-Feb-2026 | 1,400.00 | 1,475.00 | 1,370.00 | 1,430.00 | 205,700 | 0 |
| 09-Feb-2026 | 1,395.00 | 1,395.00 | 1,280.00 | 1,350.00 | 612,100 | 0 |
| 06-Feb-2026 | 1,410.00 | 1,430.00 | 1,200.00 | 1,395.00 | 1,171,600 | 0 |
| 05-Feb-2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 52,600 | 0 |
| 04-Feb-2026 | 1,445.00 | 1,445.00 | 1,365.00 | 1,420.00 | 73,400 | 0 |
| 03-Feb-2026 | 1,485.00 | 1,485.00 | 1,400.00 | 1,475.00 | 108,400 | 0 |
| 02-Feb-2026 | 1,600.00 | 1,600.00 | 1,375.00 | 1,375.00 | 52,300 | 0 |
| 30-Jan-2026 | 1,390.00 | 1,600.00 | 1,350.00 | 1,520.00 | 215,300 | 0 |
| 29-Jan-2026 | 1,555.00 | 1,555.00 | 1,330.00 | 1,335.00 | 1,702,600 | 0 |
| 28-Jan-2026 | 1,520.00 | 1,585.00 | 1,405.00 | 1,560.00 | 234,000 | 0 |
| 27-Jan-2026 | 1,425.00 | 1,570.00 | 1,400.00 | 1,530.00 | 254,900 | 0 |
| 26-Jan-2026 | 1,590.00 | 1,600.00 | 1,410.00 | 1,420.00 | 181,900 | 0 |
| 23-Jan-2026 | 1,595.00 | 1,595.00 | 1,535.00 | 1,570.00 | 43,100 | 0 |
| 22-Jan-2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 41,800 | 0 |
| 21-Jan-2026 | 1,595.00 | 1,800.00 | 1,540.00 | 1,600.00 | 919,800 | 0 |
| 20-Jan-2026 | 1,445.00 | 1,750.00 | 1,405.00 | 1,595.00 | 581,900 | 0 |
| 19-Jan-2026 | 1,585.00 | 1,585.00 | 1,380.00 | 1,400.00 | 137,700 | 0 |
| 15-Jan-2026 | 1,455.00 | 1,460.00 | 1,405.00 | 1,445.00 | 8,000 | 0 |
| 14-Jan-2026 | 1,465.00 | 1,505.00 | 1,425.00 | 1,455.00 | 148,800 | 0 |
| 13-Jan-2026 | 1,410.00 | 1,485.00 | 1,410.00 | 1,435.00 | 151,400 | 0 |
| 12-Jan-2026 | 1,455.00 | 1,455.00 | 1,400.00 | 1,410.00 | 32,300 | 0 |
| 09-Jan-2026 | 1,445.00 | 1,500.00 | 1,445.00 | 1,455.00 | 152,000 | 0 |
| 08-Jan-2026 | 1,465.00 | 1,545.00 | 1,390.00 | 1,445.00 | 119,800 | 0 |
| 07-Jan-2026 | 1,635.00 | 1,635.00 | 1,435.00 | 1,465.00 | 121,800 | 0 |
| 06-Jan-2026 | 1,650.00 | 1,650.00 | 1,530.00 | 1,600.00 | 429,300 | 0 |
| 05-Jan-2026 | 1,430.00 | 1,605.00 | 1,380.00 | 1,600.00 | 447,400 | 0 |
| 02-Jan-2026 | 1,460.00 | 1,495.00 | 1,400.00 | 1,405.00 | 154,800 | 0 |
| 30-Dec-2025 | 1,600.00 | 1,600.00 | 1,460.00 | 1,460.00 | 79,500 | 0 |
| 29-Dec-2025 | 1,535.00 | 1,680.00 | 1,510.00 | 1,600.00 | 364,400 | 0 |
| 24-Dec-2025 | 1,535.00 | 1,580.00 | 1,535.00 | 1,535.00 | 31,200 | 0 |
| 23-Dec-2025 | 1,600.00 | 1,600.00 | 1,525.00 | 1,595.00 | 85,000 | 0 |
| 22-Dec-2025 | 1,525.00 | 1,600.00 | 1,480.00 | 1,600.00 | 787,500 | 0 |
| 19-Dec-2025 | 1,440.00 | 1,540.00 | 1,365.00 | 1,525.00 | 527,200 | 0 |
| 18-Dec-2025 | 1,600.00 | 1,600.00 | 1,440.00 | 1,440.00 | 2,355,500 | 0 |
| 17-Dec-2025 | 1,590.00 | 1,640.00 | 1,555.00 | 1,600.00 | 507,700 | 0 |
| 16-Dec-2025 | 1,610.00 | 1,610.00 | 1,435.00 | 1,540.00 | 388,200 | 0 |
| 15-Dec-2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 2,124,400 | 0 |
| 12-Dec-2025 | 1,525.00 | 1,600.00 | 1,525.00 | 1,600.00 | 540,800 | 0 |
| 11-Dec-2025 | 1,510.00 | 1,545.00 | 1,445.00 | 1,460.00 | 145,900 | 0 |
| 10-Dec-2025 | 1,600.00 | 1,600.00 | 1,425.00 | 1,425.00 | 746,600 | 0 |