| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 3,950.00 | 3,990.00 | 3,890.00 | 3,900.00 | 31,900 | 0 |
| 03-Aug-2026 | 3,800.00 | 3,930.00 | 3,800.00 | 3,930.00 | 61,300 | 0 |
| 31-Jul-2026 | 3,950.00 | 4,020.00 | 3,700.00 | 3,800.00 | 488,500 | 0 |
| 30-Jul-2026 | 3,890.00 | 3,990.00 | 3,890.00 | 3,940.00 | 16,700 | 0 |
| 29-Jul-2026 | 3,940.00 | 3,950.00 | 3,890.00 | 3,900.00 | 5,400 | 0 |
| 28-Jul-2026 | 4,030.00 | 4,030.00 | 3,910.00 | 3,920.00 | 28,700 | 0 |
| 27-Jul-2026 | 4,000.00 | 4,030.00 | 3,910.00 | 4,020.00 | 33,400 | 0 |
| 24-Jul-2026 | 4,000.00 | 4,000.00 | 3,910.00 | 4,000.00 | 41,500 | 0 |
| 23-Jul-2026 | 4,000.00 | 4,010.00 | 3,950.00 | 4,000.00 | 33,900 | 0 |
| 22-Jul-2026 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 10,200 | 0 |
| 21-Jul-2026 | 4,010.00 | 4,020.00 | 4,000.00 | 4,000.00 | 50,500 | 0 |
| 20-Jul-2026 | 3,940.00 | 4,010.00 | 3,900.00 | 4,000.00 | 85,200 | 0 |
| 17-Jul-2026 | 3,840.00 | 3,880.00 | 3,840.00 | 3,860.00 | 45,700 | 0 |
| 16-Jul-2026 | 3,850.00 | 3,860.00 | 3,810.00 | 3,840.00 | 37,600 | 0 |
| 15-Jul-2026 | 3,760.00 | 3,850.00 | 3,760.00 | 3,800.00 | 33,300 | 0 |
| 14-Jul-2026 | 3,700.00 | 3,780.00 | 3,700.00 | 3,760.00 | 5,300 | 0 |
| 13-Jul-2026 | 3,520.00 | 3,740.00 | 3,520.00 | 3,740.00 | 22,800 | 0 |
| 10-Jul-2026 | 3,750.00 | 3,770.00 | 3,720.00 | 3,740.00 | 27,000 | 0 |
| 09-Jul-2026 | 3,730.00 | 3,750.00 | 3,700.00 | 3,730.00 | 44,300 | 0 |
| 08-Jul-2026 | 3,700.00 | 3,730.00 | 3,690.00 | 3,730.00 | 60,400 | 0 |
| 07-Jul-2026 | 3,690.00 | 3,700.00 | 3,600.00 | 3,690.00 | 20,100 | 0 |
| 06-Jul-2026 | 3,700.00 | 3,750.00 | 3,630.00 | 3,690.00 | 13,900 | 0 |
| 03-Jul-2026 | 3,690.00 | 3,720.00 | 3,690.00 | 3,720.00 | 18,100 | 0 |
| 02-Jul-2026 | 3,660.00 | 3,680.00 | 3,600.00 | 3,670.00 | 15,500 | 0 |
| 01-Jul-2026 | 3,600.00 | 3,690.00 | 3,530.00 | 3,660.00 | 26,700 | 0 |
| 30-Jun-2026 | 3,670.00 | 3,670.00 | 3,580.00 | 3,600.00 | 10,300 | 0 |
| 29-Jun-2026 | 3,580.00 | 3,690.00 | 3,520.00 | 3,670.00 | 42,100 | 0 |
| 26-Jun-2026 | 3,640.00 | 3,660.00 | 3,590.00 | 3,590.00 | 8,300 | 0 |
| 25-Jun-2026 | 3,520.00 | 3,640.00 | 3,520.00 | 3,640.00 | 21,400 | 0 |
| 24-Jun-2026 | 3,630.00 | 3,660.00 | 3,570.00 | 3,570.00 | 26,100 | 0 |
| 23-Jun-2026 | 3,590.00 | 3,650.00 | 3,590.00 | 3,640.00 | 4,300 | 0 |
| 22-Jun-2026 | 3,640.00 | 3,700.00 | 3,450.00 | 3,550.00 | 28,600 | 0 |
| 19-Jun-2026 | 3,570.00 | 3,750.00 | 3,500.00 | 3,630.00 | 5,800 | 0 |
| 18-Jun-2026 | 3,680.00 | 3,680.00 | 3,460.00 | 3,570.00 | 29,100 | 0 |
| 17-Jun-2026 | 3,720.00 | 3,770.00 | 3,640.00 | 3,670.00 | 96,200 | 0 |
| 15-Jun-2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,690.00 | 39,300 | 0 |
| 12-Jun-2026 | 3,420.00 | 3,590.00 | 3,390.00 | 3,500.00 | 90,000 | 0 |
| 11-Jun-2026 | 3,600.00 | 3,650.00 | 3,420.00 | 3,420.00 | 65,900 | 0 |
| 10-Jun-2026 | 3,610.00 | 3,710.00 | 3,580.00 | 3,620.00 | 124,600 | 0 |
| 09-Jun-2026 | 3,520.00 | 3,680.00 | 3,420.00 | 3,610.00 | 95,900 | 0 |
| 08-Jun-2026 | 3,700.00 | 3,700.00 | 3,290.00 | 3,580.00 | 76,800 | 0 |
| 05-Jun-2026 | 3,880.00 | 4,040.00 | 3,840.00 | 3,860.00 | 313,000 | 0 |
| 04-Jun-2026 | 3,990.00 | 4,000.00 | 3,800.00 | 3,880.00 | 101,400 | 0 |
| 03-Jun-2026 | 3,990.00 | 4,030.00 | 3,880.00 | 3,900.00 | 75,800 | 0 |
| 02-Jun-2026 | 3,950.00 | 4,020.00 | 3,950.00 | 3,980.00 | 38,700 | 0 |
| 29-May-2026 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 46,000 | 0 |
| 28-May-2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 27-May-2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 26-May-2026 | 4,140.00 | 4,140.00 | 4,000.00 | 4,010.00 | 9,500 | 0 |
| 25-May-2026 | 4,050.00 | 4,180.00 | 3,950.00 | 4,010.00 | 93,400 | 0 |
| 22-May-2026 | 3,900.00 | 4,170.00 | 3,830.00 | 4,040.00 | 20,600 | 0 |
| 21-May-2026 | 3,900.00 | 4,190.00 | 3,900.00 | 3,980.00 | 33,100 | 0 |
| 20-May-2026 | 3,930.00 | 4,030.00 | 3,900.00 | 3,900.00 | 23,800 | 0 |
| 19-May-2026 | 4,060.00 | 4,060.00 | 3,910.00 | 3,930.00 | 70,500 | 0 |
| 18-May-2026 | 4,170.00 | 4,200.00 | 4,080.00 | 4,130.00 | 57,300 | 0 |
| 15-May-2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0 | 0 |
| 14-May-2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0 | 0 |
| 13-May-2026 | 3,950.00 | 4,250.00 | 3,900.00 | 4,170.00 | 81,800 | 0 |
| 12-May-2026 | 4,280.00 | 4,280.00 | 4,020.00 | 4,020.00 | 84,700 | 0 |
| 11-May-2026 | 4,250.00 | 4,380.00 | 4,250.00 | 4,280.00 | 61,200 | 0 |
| 08-May-2026 | 4,280.00 | 4,350.00 | 4,190.00 | 4,270.00 | 100,400 | 0 |
| 07-May-2026 | 4,190.00 | 4,300.00 | 3,980.00 | 4,280.00 | 203,600 | 0 |
| 06-May-2026 | 4,310.00 | 4,310.00 | 4,100.00 | 4,160.00 | 45,700 | 0 |
| 05-May-2026 | 4,430.00 | 4,430.00 | 4,300.00 | 4,380.00 | 50,100 | 0 |
| 04-May-2026 | 4,230.00 | 4,500.00 | 4,230.00 | 4,380.00 | 283,500 | 0 |
| 30-Apr-2026 | 4,310.00 | 4,310.00 | 4,010.00 | 4,200.00 | 380,100 | 0 |
| 29-Apr-2026 | 4,150.00 | 4,380.00 | 4,150.00 | 4,300.00 | 338,400 | 0 |
| 28-Apr-2026 | 3,840.00 | 4,150.00 | 3,840.00 | 4,130.00 | 635,800 | 0 |
| 27-Apr-2026 | 3,720.00 | 3,850.00 | 3,650.00 | 3,840.00 | 69,000 | 0 |
| 24-Apr-2026 | 3,740.00 | 3,750.00 | 3,670.00 | 3,720.00 | 69,100 | 0 |
| 23-Apr-2026 | 3,620.00 | 3,750.00 | 3,620.00 | 3,740.00 | 36,100 | 0 |
| 22-Apr-2026 | 3,630.00 | 3,700.00 | 3,600.00 | 3,650.00 | 28,400 | 0 |
| 21-Apr-2026 | 3,620.00 | 3,700.00 | 3,610.00 | 3,640.00 | 67,000 | 0 |
| 20-Apr-2026 | 3,650.00 | 3,650.00 | 3,620.00 | 3,620.00 | 28,700 | 0 |
| 17-Apr-2026 | 3,650.00 | 3,650.00 | 3,610.00 | 3,620.00 | 43,900 | 0 |
| 16-Apr-2026 | 3,610.00 | 3,660.00 | 3,610.00 | 3,650.00 | 32,700 | 0 |
| 15-Apr-2026 | 3,620.00 | 3,680.00 | 3,520.00 | 3,630.00 | 76,100 | 0 |
| 14-Apr-2026 | 3,570.00 | 3,660.00 | 3,540.00 | 3,600.00 | 163,800 | 0 |
| 13-Apr-2026 | 3,500.00 | 3,580.00 | 3,470.00 | 3,570.00 | 35,600 | 0 |
| 10-Apr-2026 | 3,440.00 | 3,550.00 | 3,430.00 | 3,550.00 | 62,000 | 0 |
| 09-Apr-2026 | 3,360.00 | 3,500.00 | 3,360.00 | 3,450.00 | 17,000 | 0 |
| 08-Apr-2026 | 3,360.00 | 3,500.00 | 3,360.00 | 3,360.00 | 72,100 | 0 |
| 07-Apr-2026 | 3,370.00 | 3,450.00 | 3,360.00 | 3,360.00 | 39,400 | 0 |
| 06-Apr-2026 | 3,390.00 | 3,390.00 | 3,330.00 | 3,360.00 | 47,800 | 0 |
| 02-Apr-2026 | 3,460.00 | 3,490.00 | 3,320.00 | 3,400.00 | 119,000 | 0 |
| 01-Apr-2026 | 3,200.00 | 3,600.00 | 3,200.00 | 3,500.00 | 457,900 | 0 |
| 31-Mar-2026 | 3,030.00 | 3,150.00 | 3,000.00 | 3,070.00 | 13,300 | 0 |
| 30-Mar-2026 | 3,070.00 | 3,070.00 | 3,000.00 | 3,020.00 | 7,400 | 0 |
| 27-Mar-2026 | 3,080.00 | 3,090.00 | 3,030.00 | 3,070.00 | 25,200 | 0 |
| 26-Mar-2026 | 3,110.00 | 3,110.00 | 3,010.00 | 3,080.00 | 3,900 | 0 |
| 25-Mar-2026 | 3,030.00 | 3,110.00 | 3,000.00 | 3,110.00 | 14,700 | 0 |
| 17-Mar-2026 | 3,070.00 | 3,070.00 | 3,040.00 | 3,040.00 | 8,800 | 0 |
| 16-Mar-2026 | 3,070.00 | 3,070.00 | 3,000.00 | 3,070.00 | 9,900 | 0 |
| 13-Mar-2026 | 3,100.00 | 3,100.00 | 3,010.00 | 3,070.00 | 11,900 | 0 |
| 12-Mar-2026 | 3,050.00 | 3,110.00 | 3,000.00 | 3,110.00 | 16,700 | 0 |
| 11-Mar-2026 | 3,110.00 | 3,110.00 | 3,070.00 | 3,080.00 | 2,400 | 0 |
| 10-Mar-2026 | 3,080.00 | 3,110.00 | 3,060.00 | 3,110.00 | 10,200 | 0 |
| 09-Mar-2026 | 3,090.00 | 3,090.00 | 3,030.00 | 3,080.00 | 27,200 | 0 |
| 06-Mar-2026 | 3,150.00 | 3,150.00 | 3,060.00 | 3,090.00 | 3,400 | 0 |
| 05-Mar-2026 | 3,150.00 | 3,160.00 | 3,090.00 | 3,150.00 | 8,900 | 0 |