| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,975.00 | 1,975.00 | 1,705.00 | 1,870.00 | 358,200 | 0 |
| 15-May-2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 | 0 |
| 14-May-2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 | 0 |
| 13-May-2026 | 1,990.00 | 2,000.00 | 1,975.00 | 1,975.00 | 193,400 | 0 |
| 12-May-2026 | 2,020.00 | 2,020.00 | 1,975.00 | 1,990.00 | 125,500 | 0 |
| 11-May-2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 113,000 | 0 |
| 08-May-2026 | 2,070.00 | 2,100.00 | 2,050.00 | 2,050.00 | 200,200 | 0 |
| 07-May-2026 | 2,050.00 | 2,100.00 | 2,050.00 | 2,070.00 | 283,900 | 0 |
| 06-May-2026 | 2,110.00 | 2,110.00 | 2,030.00 | 2,050.00 | 435,200 | 0 |
| 05-May-2026 | 2,120.00 | 2,200.00 | 2,050.00 | 2,110.00 | 393,100 | 0 |
| 04-May-2026 | 2,210.00 | 2,210.00 | 2,020.00 | 2,100.00 | 498,500 | 0 |
| 30-Apr-2026 | 2,350.00 | 2,350.00 | 2,150.00 | 2,210.00 | 776,400 | 0 |
| 29-Apr-2026 | 2,620.00 | 2,620.00 | 2,510.00 | 2,510.00 | 30,500 | 0 |
| 28-Apr-2026 | 2,590.00 | 2,590.00 | 2,520.00 | 2,540.00 | 39,400 | 0 |
| 27-Apr-2026 | 2,570.00 | 2,640.00 | 2,570.00 | 2,590.00 | 38,800 | 0 |
| 24-Apr-2026 | 2,650.00 | 2,700.00 | 2,520.00 | 2,570.00 | 114,900 | 0 |
| 23-Apr-2026 | 2,710.00 | 2,720.00 | 2,640.00 | 2,650.00 | 105,100 | 0 |
| 22-Apr-2026 | 2,630.00 | 2,830.00 | 2,630.00 | 2,720.00 | 150,400 | 0 |
| 21-Apr-2026 | 2,650.00 | 2,690.00 | 2,600.00 | 2,630.00 | 79,800 | 0 |
| 20-Apr-2026 | 2,720.00 | 2,740.00 | 2,620.00 | 2,650.00 | 270,600 | 0 |
| 17-Apr-2026 | 2,760.00 | 2,810.00 | 2,720.00 | 2,730.00 | 95,000 | 0 |
| 16-Apr-2026 | 2,790.00 | 2,800.00 | 2,690.00 | 2,740.00 | 230,000 | 0 |
| 15-Apr-2026 | 2,850.00 | 2,850.00 | 2,730.00 | 2,780.00 | 484,500 | 0 |
| 14-Apr-2026 | 2,910.00 | 2,920.00 | 2,800.00 | 2,800.00 | 646,600 | 0 |
| 13-Apr-2026 | 2,900.00 | 2,920.00 | 2,760.00 | 2,900.00 | 475,300 | 0 |
| 10-Apr-2026 | 2,570.00 | 3,100.00 | 2,570.00 | 2,950.00 | 2,270,700 | 0 |
| 09-Apr-2026 | 2,762.50 | 2,762.50 | 2,500.00 | 2,525.00 | 2,536,400 | 0 |
| 08-Apr-2026 | 2,875.00 | 3,025.00 | 2,675.00 | 2,762.50 | 2,768,400 | 0 |
| 07-Apr-2026 | 2,300.00 | 2,800.00 | 2,250.00 | 2,800.00 | 4,790,800 | 0 |
| 06-Apr-2026 | 2,250.00 | 2,250.00 | 2,145.00 | 2,245.00 | 664,000 | 0 |
| 02-Apr-2026 | 2,215.00 | 2,230.00 | 2,085.00 | 2,125.00 | 125,000 | 0 |
| 01-Apr-2026 | 2,300.00 | 2,355.00 | 2,110.00 | 2,125.00 | 629,200 | 0 |
| 31-Mar-2026 | 2,340.00 | 2,340.00 | 2,250.00 | 2,275.00 | 198,600 | 0 |
| 30-Mar-2026 | 2,345.00 | 2,350.00 | 2,185.00 | 2,270.00 | 130,600 | 0 |
| 27-Mar-2026 | 2,325.00 | 2,390.00 | 2,275.00 | 2,345.00 | 231,400 | 0 |
| 26-Mar-2026 | 2,080.00 | 2,375.00 | 2,080.00 | 2,275.00 | 401,000 | 0 |
| 25-Mar-2026 | 2,025.00 | 2,095.00 | 2,000.00 | 2,075.00 | 125,400 | 0 |
| 17-Mar-2026 | 2,015.00 | 2,025.00 | 2,000.00 | 2,025.00 | 30,800 | 0 |
| 16-Mar-2026 | 2,000.00 | 2,020.00 | 1,975.00 | 2,020.00 | 81,800 | 0 |
| 13-Mar-2026 | 2,025.00 | 2,025.00 | 1,990.00 | 2,000.00 | 79,600 | 0 |
| 12-Mar-2026 | 2,025.00 | 2,075.00 | 2,005.00 | 2,025.00 | 60,200 | 0 |
| 11-Mar-2026 | 2,040.00 | 2,075.00 | 2,025.00 | 2,025.00 | 98,400 | 0 |
| 10-Mar-2026 | 1,965.00 | 2,070.00 | 1,965.00 | 2,025.00 | 71,600 | 0 |
| 09-Mar-2026 | 2,010.00 | 2,010.00 | 1,825.00 | 1,940.00 | 157,800 | 0 |
| 06-Mar-2026 | 2,015.00 | 2,015.00 | 1,950.00 | 2,010.00 | 162,600 | 0 |
| 05-Mar-2026 | 2,000.00 | 2,070.00 | 2,000.00 | 2,015.00 | 80,800 | 0 |
| 04-Mar-2026 | 2,125.00 | 2,130.00 | 1,955.00 | 2,000.00 | 314,600 | 0 |
| 03-Mar-2026 | 2,160.00 | 2,250.00 | 2,075.00 | 2,145.00 | 199,600 | 0 |
| 02-Mar-2026 | 2,295.00 | 2,295.00 | 2,125.00 | 2,160.00 | 434,000 | 0 |
| 27-Feb-2026 | 2,440.00 | 2,450.00 | 2,325.00 | 2,325.00 | 306,800 | 0 |
| 26-Feb-2026 | 2,420.00 | 2,775.00 | 2,420.00 | 2,430.00 | 972,400 | 0 |
| 25-Feb-2026 | 3,000.00 | 3,087.50 | 2,315.00 | 2,420.00 | 6,547,000 | 0 |
| 24-Feb-2026 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 1,612,600 | 0 |
| 23-Feb-2026 | 1,800.00 | 2,065.00 | 1,800.00 | 2,065.00 | 668,600 | 0 |
| 20-Feb-2026 | 1,635.00 | 1,675.00 | 1,635.00 | 1,655.00 | 15,000 | 0 |
| 19-Feb-2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 12,600 | 0 |
| 18-Feb-2026 | 1,665.00 | 1,665.00 | 1,640.00 | 1,645.00 | 20,000 | 0 |
| 13-Feb-2026 | 1,665.00 | 1,665.00 | 1,625.00 | 1,660.00 | 29,600 | 0 |
| 12-Feb-2026 | 1,675.00 | 1,695.00 | 1,650.00 | 1,670.00 | 15,600 | 0 |
| 11-Feb-2026 | 1,675.00 | 1,685.00 | 1,655.00 | 1,660.00 | 77,200 | 0 |
| 10-Feb-2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 4,200 | 0 |
| 09-Feb-2026 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 2,200 | 0 |
| 06-Feb-2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 33,800 | 0 |
| 05-Feb-2026 | 1,650.00 | 1,665.00 | 1,620.00 | 1,650.00 | 29,800 | 0 |
| 04-Feb-2026 | 1,670.00 | 1,670.00 | 1,635.00 | 1,650.00 | 2,000 | 0 |
| 03-Feb-2026 | 1,635.00 | 1,640.00 | 1,625.00 | 1,635.00 | 10,000 | 0 |
| 02-Feb-2026 | 1,645.00 | 1,695.00 | 1,635.00 | 1,635.00 | 36,600 | 0 |
| 30-Jan-2026 | 1,655.00 | 1,690.00 | 1,640.00 | 1,645.00 | 10,400 | 0 |
| 29-Jan-2026 | 1,650.00 | 1,650.00 | 1,575.00 | 1,650.00 | 38,400 | 0 |
| 28-Jan-2026 | 1,680.00 | 1,680.00 | 1,630.00 | 1,650.00 | 70,400 | 0 |
| 27-Jan-2026 | 1,685.00 | 1,695.00 | 1,675.00 | 1,685.00 | 42,800 | 0 |
| 26-Jan-2026 | 1,670.00 | 1,690.00 | 1,665.00 | 1,685.00 | 52,200 | 0 |
| 23-Jan-2026 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 49,400 | 0 |
| 22-Jan-2026 | 1,670.00 | 1,685.00 | 1,670.00 | 1,675.00 | 31,600 | 0 |
| 21-Jan-2026 | 1,690.00 | 1,705.00 | 1,665.00 | 1,670.00 | 43,600 | 0 |
| 20-Jan-2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,660.00 | 65,200 | 0 |
| 19-Jan-2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 15,200 | 0 |
| 15-Jan-2026 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 24,200 | 0 |
| 14-Jan-2026 | 1,640.00 | 1,645.00 | 1,640.00 | 1,645.00 | 48,600 | 0 |
| 13-Jan-2026 | 1,640.00 | 1,665.00 | 1,640.00 | 1,640.00 | 30,200 | 0 |
| 12-Jan-2026 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 21,200 | 0 |
| 09-Jan-2026 | 1,660.00 | 1,660.00 | 1,650.00 | 1,655.00 | 21,000 | 0 |
| 08-Jan-2026 | 1,675.00 | 1,700.00 | 1,655.00 | 1,660.00 | 25,200 | 0 |
| 07-Jan-2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,655.00 | 2,600 | 0 |
| 06-Jan-2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 13,600 | 0 |
| 05-Jan-2026 | 1,660.00 | 1,665.00 | 1,635.00 | 1,660.00 | 40,000 | 0 |
| 02-Jan-2026 | 1,640.00 | 1,645.00 | 1,635.00 | 1,645.00 | 23,000 | 0 |
| 30-Dec-2025 | 1,665.00 | 1,665.00 | 1,640.00 | 1,640.00 | 8,800 | 0 |
| 29-Dec-2025 | 1,635.00 | 1,675.00 | 1,635.00 | 1,645.00 | 16,400 | 0 |
| 24-Dec-2025 | 1,625.00 | 1,680.00 | 1,625.00 | 1,635.00 | 35,600 | 0 |
| 23-Dec-2025 | 1,625.00 | 1,625.00 | 1,620.00 | 1,625.00 | 10,800 | 0 |
| 22-Dec-2025 | 1,625.00 | 1,650.00 | 1,625.00 | 1,630.00 | 11,000 | 0 |
| 19-Dec-2025 | 1,660.00 | 1,665.00 | 1,650.00 | 1,650.00 | 5,000 | 0 |
| 18-Dec-2025 | 1,655.00 | 1,675.00 | 1,625.00 | 1,660.00 | 14,200 | 0 |
| 17-Dec-2025 | 1,650.00 | 1,685.00 | 1,635.00 | 1,655.00 | 32,600 | 0 |
| 16-Dec-2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 7,200 | 0 |
| 15-Dec-2025 | 1,620.00 | 1,690.00 | 1,615.00 | 1,650.00 | 28,000 | 0 |
| 12-Dec-2025 | 1,630.00 | 1,700.00 | 1,615.00 | 1,615.00 | 35,000 | 0 |
| 11-Dec-2025 | 1,645.00 | 1,665.00 | 1,600.00 | 1,665.00 | 67,400 | 0 |
| 10-Dec-2025 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 12,200 | 0 |