| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,200.00 | 2,240.00 | 1,970.00 | 2,140.00 | 7,325,200 | 0 |
| 15-May-2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 | 0 |
| 14-May-2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 | 0 |
| 13-May-2026 | 2,260.00 | 2,340.00 | 2,220.00 | 2,290.00 | 1,434,100 | 0 |
| 12-May-2026 | 2,460.00 | 2,480.00 | 2,190.00 | 2,300.00 | 5,107,900 | 0 |
| 11-May-2026 | 2,330.00 | 2,480.00 | 2,270.00 | 2,450.00 | 4,500,600 | 0 |
| 08-May-2026 | 2,440.00 | 2,440.00 | 2,320.00 | 2,320.00 | 3,825,000 | 0 |
| 07-May-2026 | 2,360.00 | 2,490.00 | 2,350.00 | 2,390.00 | 3,485,900 | 0 |
| 06-May-2026 | 2,370.00 | 2,390.00 | 2,330.00 | 2,360.00 | 1,101,300 | 0 |
| 05-May-2026 | 2,350.00 | 2,400.00 | 2,300.00 | 2,360.00 | 2,054,400 | 0 |
| 04-May-2026 | 2,360.00 | 2,380.00 | 2,270.00 | 2,350.00 | 3,280,800 | 0 |
| 30-Apr-2026 | 2,390.00 | 2,450.00 | 2,260.00 | 2,360.00 | 4,549,400 | 0 |
| 29-Apr-2026 | 2,150.00 | 2,370.00 | 2,150.00 | 2,370.00 | 5,542,900 | 0 |
| 28-Apr-2026 | 2,420.00 | 2,420.00 | 2,080.00 | 2,110.00 | 10,811,900 | 0 |
| 27-Apr-2026 | 2,460.00 | 2,510.00 | 2,350.00 | 2,420.00 | 6,287,100 | 0 |
| 24-Apr-2026 | 2,260.00 | 2,620.00 | 2,210.00 | 2,440.00 | 13,290,400 | 0 |
| 23-Apr-2026 | 2,370.00 | 2,420.00 | 2,220.00 | 2,260.00 | 6,801,900 | 0 |
| 22-Apr-2026 | 2,360.00 | 2,550.00 | 2,350.00 | 2,370.00 | 7,578,700 | 0 |
| 21-Apr-2026 | 2,170.00 | 2,420.00 | 2,080.00 | 2,360.00 | 9,646,000 | 0 |
| 20-Apr-2026 | 2,040.00 | 2,170.00 | 1,975.00 | 2,170.00 | 7,698,500 | 0 |
| 17-Apr-2026 | 1,880.00 | 2,120.00 | 1,850.00 | 2,030.00 | 8,477,100 | 0 |
| 16-Apr-2026 | 1,845.00 | 1,890.00 | 1,825.00 | 1,865.00 | 2,320,400 | 0 |
| 15-Apr-2026 | 1,875.00 | 1,925.00 | 1,810.00 | 1,835.00 | 4,632,000 | 0 |
| 14-Apr-2026 | 1,785.00 | 1,805.00 | 1,750.00 | 1,785.00 | 2,638,000 | 0 |
| 13-Apr-2026 | 1,690.00 | 1,795.00 | 1,670.00 | 1,740.00 | 2,520,100 | 0 |
| 10-Apr-2026 | 1,665.00 | 1,740.00 | 1,665.00 | 1,695.00 | 2,320,000 | 0 |
| 09-Apr-2026 | 1,665.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,508,000 | 0 |
| 08-Apr-2026 | 1,450.00 | 1,665.00 | 1,450.00 | 1,665.00 | 3,845,100 | 0 |
| 07-Apr-2026 | 1,470.00 | 1,500.00 | 1,440.00 | 1,445.00 | 928,400 | 0 |
| 06-Apr-2026 | 1,510.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,881,900 | 0 |
| 02-Apr-2026 | 1,560.00 | 1,575.00 | 1,505.00 | 1,515.00 | 1,401,200 | 0 |
| 01-Apr-2026 | 1,540.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,086,300 | 0 |
| 31-Mar-2026 | 1,575.00 | 1,615.00 | 1,530.00 | 1,530.00 | 1,714,900 | 0 |
| 30-Mar-2026 | 1,590.00 | 1,595.00 | 1,525.00 | 1,575.00 | 2,146,700 | 0 |
| 27-Mar-2026 | 1,625.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,482,500 | 0 |
| 26-Mar-2026 | 1,665.00 | 1,685.00 | 1,600.00 | 1,630.00 | 635,100 | 0 |
| 25-Mar-2026 | 1,580.00 | 1,665.00 | 1,550.00 | 1,660.00 | 935,100 | 0 |
| 17-Mar-2026 | 1,600.00 | 1,665.00 | 1,580.00 | 1,580.00 | 1,372,900 | 0 |
| 16-Mar-2026 | 1,705.00 | 1,705.00 | 1,600.00 | 1,605.00 | 2,130,500 | 0 |
| 13-Mar-2026 | 1,710.00 | 1,750.00 | 1,670.00 | 1,705.00 | 2,436,000 | 0 |
| 12-Mar-2026 | 1,660.00 | 1,730.00 | 1,645.00 | 1,710.00 | 1,950,800 | 0 |
| 11-Mar-2026 | 1,655.00 | 1,705.00 | 1,620.00 | 1,650.00 | 2,099,100 | 0 |
| 10-Mar-2026 | 1,595.00 | 1,675.00 | 1,575.00 | 1,655.00 | 2,019,200 | 0 |
| 09-Mar-2026 | 1,595.00 | 1,600.00 | 1,490.00 | 1,595.00 | 4,618,300 | 0 |
| 06-Mar-2026 | 1,650.00 | 1,695.00 | 1,585.00 | 1,630.00 | 5,922,400 | 0 |
| 05-Mar-2026 | 1,635.00 | 1,690.00 | 1,630.00 | 1,645.00 | 1,662,900 | 0 |
| 04-Mar-2026 | 1,755.00 | 1,760.00 | 1,585.00 | 1,605.00 | 7,053,700 | 0 |
| 03-Mar-2026 | 1,690.00 | 1,855.00 | 1,690.00 | 1,730.00 | 9,075,400 | 0 |
| 02-Mar-2026 | 1,735.00 | 1,790.00 | 1,665.00 | 1,680.00 | 4,076,200 | 0 |
| 27-Feb-2026 | 1,705.00 | 1,750.00 | 1,675.00 | 1,750.00 | 2,923,300 | 0 |
| 26-Feb-2026 | 1,825.00 | 1,850.00 | 1,725.00 | 1,740.00 | 4,713,300 | 0 |
| 25-Feb-2026 | 1,725.00 | 1,825.00 | 1,670.00 | 1,820.00 | 5,870,500 | 0 |
| 24-Feb-2026 | 1,840.00 | 1,845.00 | 1,710.00 | 1,725.00 | 7,084,400 | 0 |
| 23-Feb-2026 | 1,850.00 | 1,890.00 | 1,830.00 | 1,835.00 | 2,805,700 | 0 |
| 20-Feb-2026 | 1,915.00 | 1,945.00 | 1,825.00 | 1,850.00 | 3,653,800 | 0 |
| 19-Feb-2026 | 1,985.00 | 2,010.00 | 1,890.00 | 1,900.00 | 4,810,900 | 0 |
| 18-Feb-2026 | 1,850.00 | 2,020.00 | 1,850.00 | 1,980.00 | 8,237,700 | 0 |
| 13-Feb-2026 | 1,800.00 | 1,860.00 | 1,780.00 | 1,825.00 | 2,039,700 | 0 |
| 12-Feb-2026 | 1,910.00 | 1,920.00 | 1,815.00 | 1,820.00 | 3,019,100 | 0 |
| 11-Feb-2026 | 1,815.00 | 1,930.00 | 1,815.00 | 1,895.00 | 5,412,200 | 0 |
| 10-Feb-2026 | 1,735.00 | 1,795.00 | 1,705.00 | 1,775.00 | 3,607,100 | 0 |
| 09-Feb-2026 | 1,710.00 | 1,765.00 | 1,685.00 | 1,730.00 | 1,307,100 | 0 |
| 06-Feb-2026 | 1,780.00 | 1,790.00 | 1,650.00 | 1,685.00 | 5,027,000 | 0 |
| 05-Feb-2026 | 1,825.00 | 1,895.00 | 1,785.00 | 1,820.00 | 2,275,800 | 0 |
| 04-Feb-2026 | 1,870.00 | 1,915.00 | 1,750.00 | 1,820.00 | 3,092,700 | 0 |
| 03-Feb-2026 | 1,550.00 | 1,890.00 | 1,550.00 | 1,880.00 | 7,095,800 | 0 |
| 02-Feb-2026 | 1,880.00 | 1,895.00 | 1,635.00 | 1,690.00 | 7,124,200 | 0 |
| 30-Jan-2026 | 1,985.00 | 2,020.00 | 1,815.00 | 1,910.00 | 8,060,700 | 0 |
| 29-Jan-2026 | 1,785.00 | 2,030.00 | 1,680.00 | 1,935.00 | 13,329,200 | 0 |
| 28-Jan-2026 | 1,980.00 | 2,180.00 | 1,975.00 | 1,975.00 | 10,133,300 | 0 |
| 27-Jan-2026 | 2,170.00 | 2,320.00 | 2,120.00 | 2,320.00 | 4,330,100 | 0 |
| 26-Jan-2026 | 2,220.00 | 2,350.00 | 2,110.00 | 2,170.00 | 8,391,800 | 0 |
| 23-Jan-2026 | 2,390.00 | 2,390.00 | 2,200.00 | 2,220.00 | 9,162,000 | 0 |
| 22-Jan-2026 | 2,580.00 | 2,600.00 | 2,350.00 | 2,370.00 | 6,467,100 | 0 |
| 21-Jan-2026 | 2,600.00 | 2,680.00 | 2,510.00 | 2,580.00 | 4,187,800 | 0 |
| 20-Jan-2026 | 2,770.00 | 2,790.00 | 2,620.00 | 2,620.00 | 4,690,000 | 0 |
| 19-Jan-2026 | 2,630.00 | 2,730.00 | 2,480.00 | 2,730.00 | 5,561,200 | 0 |
| 15-Jan-2026 | 2,990.00 | 2,990.00 | 2,590.00 | 2,630.00 | 11,550,700 | 0 |
| 14-Jan-2026 | 2,800.00 | 3,060.00 | 2,770.00 | 2,910.00 | 8,857,400 | 0 |
| 13-Jan-2026 | 3,040.00 | 3,090.00 | 2,800.00 | 2,850.00 | 6,629,100 | 0 |
| 12-Jan-2026 | 3,100.00 | 3,230.00 | 2,810.00 | 3,010.00 | 18,325,600 | 0 |
| 09-Jan-2026 | 3,580.00 | 3,580.00 | 3,200.00 | 3,240.00 | 11,832,000 | 0 |
| 08-Jan-2026 | 3,450.00 | 3,580.00 | 3,270.00 | 3,520.00 | 9,102,400 | 0 |
| 07-Jan-2026 | 3,450.00 | 3,670.00 | 3,440.00 | 3,450.00 | 12,264,500 | 0 |
| 06-Jan-2026 | 3,690.00 | 3,700.00 | 3,310.00 | 3,400.00 | 11,922,500 | 0 |
| 05-Jan-2026 | 3,900.00 | 4,000.00 | 3,460.00 | 3,690.00 | 15,000,800 | 0 |
| 02-Jan-2026 | 2,990.00 | 3,830.00 | 2,990.00 | 3,650.00 | 13,823,800 | 0 |
| 30-Dec-2025 | 2,750.00 | 3,160.00 | 2,670.00 | 3,130.00 | 20,750,700 | 0 |
| 29-Dec-2025 | 2,540.00 | 2,730.00 | 2,480.00 | 2,730.00 | 7,808,000 | 0 |
| 24-Dec-2025 | 2,300.00 | 2,530.00 | 2,250.00 | 2,500.00 | 8,287,300 | 0 |
| 23-Dec-2025 | 2,170.00 | 2,330.00 | 2,050.00 | 2,270.00 | 5,812,100 | 0 |
| 22-Dec-2025 | 2,150.00 | 2,270.00 | 2,040.00 | 2,150.00 | 6,504,600 | 0 |
| 19-Dec-2025 | 2,150.00 | 2,210.00 | 1,960.00 | 2,140.00 | 9,123,300 | 0 |
| 18-Dec-2025 | 2,480.00 | 2,490.00 | 2,120.00 | 2,120.00 | 19,621,700 | 0 |
| 17-Dec-2025 | 2,530.00 | 2,640.00 | 2,400.00 | 2,490.00 | 9,745,100 | 0 |
| 16-Dec-2025 | 2,800.00 | 2,800.00 | 2,200.00 | 2,390.00 | 70,778,500 | 0 |
| 15-Dec-2025 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 8,808,500 | 0 |
| 12-Dec-2025 | 1,825.00 | 1,850.00 | 1,755.00 | 1,795.00 | 7,199,800 | 0 |
| 11-Dec-2025 | 1,930.00 | 1,935.00 | 1,730.00 | 1,795.00 | 16,670,700 | 0 |
| 10-Dec-2025 | 1,810.00 | 2,000.00 | 1,660.00 | 1,905.00 | 37,832,800 | 0 |