| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,630.00 | 2,660.00 | 2,340.00 | 2,660.00 | 155,530,700 | 0 |
| 15-May-2026 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0 | 0 |
| 14-May-2026 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0 | 0 |
| 13-May-2026 | 2,820.00 | 2,840.00 | 2,690.00 | 2,730.00 | 60,819,200 | 0 |
| 12-May-2026 | 2,890.00 | 2,910.00 | 2,770.00 | 2,870.00 | 55,519,100 | 0 |
| 11-May-2026 | 2,760.00 | 3,100.00 | 2,630.00 | 2,870.00 | 194,848,600 | 0 |
| 08-May-2026 | 3,200.00 | 3,240.00 | 2,720.00 | 2,780.00 | 306,091,600 | 0 |
| 07-May-2026 | 3,160.00 | 3,250.00 | 3,140.00 | 3,200.00 | 87,770,200 | 0 |
| 06-May-2026 | 3,100.00 | 3,160.00 | 3,070.00 | 3,110.00 | 42,688,000 | 0 |
| 05-May-2026 | 3,200.00 | 3,200.00 | 3,070.00 | 3,100.00 | 33,994,900 | 0 |
| 04-May-2026 | 3,230.00 | 3,270.00 | 3,170.00 | 3,200.00 | 29,676,400 | 0 |
| 30-Apr-2026 | 3,430.00 | 3,440.00 | 3,150.00 | 3,230.00 | 54,140,100 | 0 |
| 29-Apr-2026 | 3,430.00 | 3,440.00 | 3,360.00 | 3,400.00 | 21,530,600 | 0 |
| 28-Apr-2026 | 3,480.00 | 3,490.00 | 3,400.00 | 3,420.00 | 26,659,900 | 0 |
| 27-Apr-2026 | 3,390.00 | 3,480.00 | 3,380.00 | 3,470.00 | 36,621,100 | 0 |
| 24-Apr-2026 | 3,370.00 | 3,380.00 | 3,260.00 | 3,380.00 | 36,081,500 | 0 |
| 23-Apr-2026 | 3,420.00 | 3,440.00 | 3,330.00 | 3,380.00 | 29,249,900 | 0 |
| 22-Apr-2026 | 3,400.00 | 3,540.00 | 3,370.00 | 3,400.00 | 69,397,300 | 0 |
| 21-Apr-2026 | 3,450.00 | 3,490.00 | 3,360.00 | 3,370.00 | 74,905,600 | 0 |
| 20-Apr-2026 | 3,370.00 | 3,460.00 | 3,310.00 | 3,350.00 | 57,870,700 | 0 |
| 17-Apr-2026 | 3,330.00 | 3,370.00 | 3,290.00 | 3,370.00 | 13,612,800 | 0 |
| 16-Apr-2026 | 3,400.00 | 3,440.00 | 3,300.00 | 3,320.00 | 46,675,000 | 0 |
| 15-Apr-2026 | 3,260.00 | 3,440.00 | 3,260.00 | 3,350.00 | 88,346,500 | 0 |
| 14-Apr-2026 | 3,180.00 | 3,220.00 | 3,130.00 | 3,210.00 | 48,646,100 | 0 |
| 13-Apr-2026 | 3,220.00 | 3,230.00 | 3,100.00 | 3,150.00 | 42,114,500 | 0 |
| 10-Apr-2026 | 3,260.00 | 3,290.00 | 3,190.00 | 3,220.00 | 28,167,900 | 0 |
| 09-Apr-2026 | 3,260.00 | 3,300.00 | 3,210.00 | 3,230.00 | 18,990,700 | 0 |
| 08-Apr-2026 | 3,260.00 | 3,400.00 | 3,260.00 | 3,300.00 | 65,155,700 | 0 |
| 07-Apr-2026 | 3,260.00 | 3,300.00 | 3,160.00 | 3,160.00 | 22,386,800 | 0 |
| 06-Apr-2026 | 3,210.00 | 3,300.00 | 3,150.00 | 3,250.00 | 27,540,000 | 0 |
| 02-Apr-2026 | 3,300.00 | 3,320.00 | 3,190.00 | 3,260.00 | 25,817,500 | 0 |
| 01-Apr-2026 | 3,230.00 | 3,390.00 | 3,190.00 | 3,340.00 | 72,471,100 | 0 |
| 31-Mar-2026 | 3,120.00 | 3,210.00 | 3,070.00 | 3,140.00 | 66,624,800 | 0 |
| 30-Mar-2026 | 3,200.00 | 3,230.00 | 3,100.00 | 3,100.00 | 56,115,800 | 0 |
| 27-Mar-2026 | 3,200.00 | 3,280.00 | 3,200.00 | 3,230.00 | 17,831,300 | 0 |
| 26-Mar-2026 | 3,200.00 | 3,330.00 | 3,190.00 | 3,240.00 | 31,270,600 | 0 |
| 25-Mar-2026 | 3,130.00 | 3,250.00 | 3,100.00 | 3,190.00 | 63,871,700 | 0 |
| 17-Mar-2026 | 3,090.00 | 3,340.00 | 3,090.00 | 3,310.00 | 70,003,100 | 0 |
| 16-Mar-2026 | 3,080.00 | 3,100.00 | 2,970.00 | 3,060.00 | 99,499,400 | 0 |
| 13-Mar-2026 | 3,350.00 | 3,350.00 | 3,140.00 | 3,190.00 | 66,141,600 | 0 |
| 12-Mar-2026 | 3,370.00 | 3,390.00 | 3,230.00 | 3,370.00 | 43,996,100 | 0 |
| 11-Mar-2026 | 3,500.00 | 3,540.00 | 3,360.00 | 3,370.00 | 42,040,200 | 0 |
| 10-Mar-2026 | 3,450.00 | 3,510.00 | 3,340.00 | 3,500.00 | 64,342,500 | 0 |
| 09-Mar-2026 | 3,300.00 | 3,370.00 | 3,000.00 | 3,330.00 | 132,816,900 | 0 |
| 06-Mar-2026 | 3,620.00 | 3,620.00 | 3,400.00 | 3,480.00 | 51,959,700 | 0 |
| 05-Mar-2026 | 3,550.00 | 3,650.00 | 3,510.00 | 3,620.00 | 39,732,600 | 0 |
| 04-Mar-2026 | 3,530.00 | 3,590.00 | 3,400.00 | 3,430.00 | 114,676,300 | 0 |
| 03-Mar-2026 | 3,940.00 | 3,940.00 | 3,590.00 | 3,660.00 | 87,425,600 | 0 |
| 02-Mar-2026 | 3,800.00 | 3,950.00 | 3,760.00 | 3,940.00 | 90,636,200 | 0 |
| 27-Feb-2026 | 3,630.00 | 3,790.00 | 3,570.00 | 3,750.00 | 83,375,700 | 0 |
| 26-Feb-2026 | 3,840.00 | 3,850.00 | 3,520.00 | 3,640.00 | 136,401,700 | 0 |
| 25-Feb-2026 | 3,810.00 | 3,960.00 | 3,780.00 | 3,820.00 | 90,104,000 | 0 |
| 24-Feb-2026 | 3,750.00 | 3,900.00 | 3,750.00 | 3,790.00 | 92,209,500 | 0 |
| 23-Feb-2026 | 3,620.00 | 3,750.00 | 3,610.00 | 3,740.00 | 65,362,200 | 0 |
| 20-Feb-2026 | 3,600.00 | 3,680.00 | 3,530.00 | 3,590.00 | 70,740,400 | 0 |
| 19-Feb-2026 | 3,300.00 | 3,680.00 | 3,290.00 | 3,530.00 | 144,237,200 | 0 |
| 18-Feb-2026 | 3,200.00 | 3,300.00 | 3,160.00 | 3,290.00 | 51,711,000 | 0 |
| 13-Feb-2026 | 3,170.00 | 3,250.00 | 3,110.00 | 3,220.00 | 49,113,000 | 0 |
| 12-Feb-2026 | 3,180.00 | 3,280.00 | 3,180.00 | 3,190.00 | 66,660,600 | 0 |
| 11-Feb-2026 | 3,100.00 | 3,220.00 | 3,090.00 | 3,160.00 | 61,619,200 | 0 |
| 10-Feb-2026 | 3,060.00 | 3,180.00 | 3,020.00 | 3,090.00 | 70,308,100 | 0 |
| 09-Feb-2026 | 2,900.00 | 3,070.00 | 2,900.00 | 3,040.00 | 67,790,000 | 0 |
| 06-Feb-2026 | 2,940.00 | 2,990.00 | 2,810.00 | 2,850.00 | 107,512,500 | 0 |
| 05-Feb-2026 | 3,050.00 | 3,130.00 | 2,840.00 | 3,060.00 | 148,922,200 | 0 |
| 04-Feb-2026 | 3,010.00 | 3,110.00 | 2,990.00 | 3,030.00 | 97,456,600 | 0 |
| 03-Feb-2026 | 2,900.00 | 2,950.00 | 2,620.00 | 2,950.00 | 112,002,800 | 0 |
| 02-Feb-2026 | 2,960.00 | 3,020.00 | 2,730.00 | 2,730.00 | 115,937,900 | 0 |
| 30-Jan-2026 | 3,200.00 | 3,350.00 | 3,110.00 | 3,210.00 | 147,285,200 | 0 |
| 29-Jan-2026 | 3,300.00 | 3,330.00 | 2,810.00 | 3,170.00 | 244,629,800 | 0 |
| 28-Jan-2026 | 3,130.00 | 3,260.00 | 2,970.00 | 3,240.00 | 237,110,300 | 0 |
| 27-Jan-2026 | 3,470.00 | 3,490.00 | 3,130.00 | 3,210.00 | 174,852,000 | 0 |
| 26-Jan-2026 | 3,350.00 | 3,580.00 | 3,330.00 | 3,450.00 | 211,599,000 | 0 |
| 23-Jan-2026 | 3,350.00 | 3,380.00 | 3,230.00 | 3,300.00 | 103,617,400 | 0 |
| 22-Jan-2026 | 3,260.00 | 3,350.00 | 3,180.00 | 3,240.00 | 119,070,600 | 0 |
| 21-Jan-2026 | 3,260.00 | 3,410.00 | 3,220.00 | 3,310.00 | 165,486,500 | 0 |
| 20-Jan-2026 | 3,130.00 | 3,230.00 | 3,040.00 | 3,210.00 | 168,195,300 | 0 |
| 19-Jan-2026 | 3,030.00 | 3,070.00 | 2,930.00 | 3,060.00 | 116,660,400 | 0 |
| 15-Jan-2026 | 3,090.00 | 3,150.00 | 2,950.00 | 2,990.00 | 125,184,800 | 0 |
| 14-Jan-2026 | 3,160.00 | 3,190.00 | 3,020.00 | 3,060.00 | 128,273,700 | 0 |
| 13-Jan-2026 | 2,950.00 | 3,150.00 | 2,930.00 | 3,120.00 | 301,565,000 | 0 |
| 12-Jan-2026 | 2,760.00 | 2,890.00 | 2,660.00 | 2,890.00 | 178,530,600 | 0 |
| 09-Jan-2026 | 2,580.00 | 2,710.00 | 2,580.00 | 2,700.00 | 64,094,600 | 0 |
| 08-Jan-2026 | 2,710.00 | 2,710.00 | 2,530.00 | 2,560.00 | 84,234,700 | 0 |
| 07-Jan-2026 | 2,750.00 | 2,770.00 | 2,680.00 | 2,720.00 | 112,010,500 | 0 |
| 06-Jan-2026 | 2,500.00 | 2,730.00 | 2,500.00 | 2,700.00 | 203,198,800 | 0 |
| 05-Jan-2026 | 2,380.00 | 2,480.00 | 2,360.00 | 2,480.00 | 98,930,000 | 0 |
| 02-Jan-2026 | 2,290.00 | 2,350.00 | 2,260.00 | 2,330.00 | 33,768,500 | 0 |
| 30-Dec-2025 | 2,300.00 | 2,310.00 | 2,240.00 | 2,280.00 | 23,506,900 | 0 |
| 29-Dec-2025 | 2,220.00 | 2,350.00 | 2,220.00 | 2,320.00 | 67,899,600 | 0 |
| 24-Dec-2025 | 2,250.00 | 2,260.00 | 2,180.00 | 2,200.00 | 18,123,000 | 0 |
| 23-Dec-2025 | 2,290.00 | 2,300.00 | 2,210.00 | 2,230.00 | 31,550,000 | 0 |
| 22-Dec-2025 | 2,220.00 | 2,270.00 | 2,220.00 | 2,260.00 | 33,154,700 | 0 |
| 19-Dec-2025 | 2,220.00 | 2,240.00 | 2,160.00 | 2,190.00 | 35,838,900 | 0 |
| 18-Dec-2025 | 2,290.00 | 2,290.00 | 2,190.00 | 2,200.00 | 39,767,100 | 0 |
| 17-Dec-2025 | 2,320.00 | 2,340.00 | 2,280.00 | 2,290.00 | 26,770,700 | 0 |
| 16-Dec-2025 | 2,350.00 | 2,360.00 | 2,270.00 | 2,310.00 | 52,851,800 | 0 |
| 15-Dec-2025 | 2,280.00 | 2,480.00 | 2,250.00 | 2,350.00 | 153,363,100 | 0 |
| 12-Dec-2025 | 2,220.00 | 2,270.00 | 2,170.00 | 2,250.00 | 66,023,200 | 0 |
| 11-Dec-2025 | 2,300.00 | 2,330.00 | 2,150.00 | 2,200.00 | 66,675,000 | 0 |
| 10-Dec-2025 | 2,270.00 | 2,340.00 | 2,240.00 | 2,280.00 | 47,920,200 | 0 |