| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 98,800 | 0 |
| 15-May-2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 | 0 |
| 14-May-2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 | 0 |
| 13-May-2026 | 1,730.00 | 1,745.00 | 1,715.00 | 1,735.00 | 160,500 | 0 |
| 12-May-2026 | 1,745.00 | 1,750.00 | 1,720.00 | 1,730.00 | 113,700 | 0 |
| 11-May-2026 | 1,740.00 | 1,755.00 | 1,725.00 | 1,740.00 | 126,100 | 0 |
| 08-May-2026 | 1,750.00 | 1,765.00 | 1,735.00 | 1,750.00 | 105,200 | 0 |
| 07-May-2026 | 1,750.00 | 1,765.00 | 1,725.00 | 1,750.00 | 229,100 | 0 |
| 06-May-2026 | 1,740.00 | 1,770.00 | 1,725.00 | 1,750.00 | 107,400 | 0 |
| 05-May-2026 | 1,730.00 | 1,760.00 | 1,720.00 | 1,760.00 | 92,800 | 0 |
| 04-May-2026 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 126,600 | 0 |
| 30-Apr-2026 | 1,770.00 | 1,770.00 | 1,735.00 | 1,745.00 | 277,600 | 0 |
| 29-Apr-2026 | 1,760.00 | 1,790.00 | 1,745.00 | 1,775.00 | 157,000 | 0 |
| 28-Apr-2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,770.00 | 154,000 | 0 |
| 27-Apr-2026 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 184,800 | 0 |
| 24-Apr-2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 136,500 | 0 |
| 23-Apr-2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,790.00 | 476,700 | 0 |
| 22-Apr-2026 | 1,770.00 | 1,805.00 | 1,770.00 | 1,795.00 | 345,900 | 0 |
| 21-Apr-2026 | 1,755.00 | 1,770.00 | 1,755.00 | 1,765.00 | 208,700 | 0 |
| 20-Apr-2026 | 1,735.00 | 1,765.00 | 1,730.00 | 1,755.00 | 202,200 | 0 |
| 17-Apr-2026 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 143,200 | 0 |
| 16-Apr-2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,720.00 | 162,700 | 0 |
| 15-Apr-2026 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 224,800 | 0 |
| 14-Apr-2026 | 1,720.00 | 1,730.00 | 1,715.00 | 1,720.00 | 247,900 | 0 |
| 13-Apr-2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 36,300 | 0 |
| 10-Apr-2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 59,800 | 0 |
| 09-Apr-2026 | 1,695.00 | 1,715.00 | 1,690.00 | 1,705.00 | 196,800 | 0 |
| 08-Apr-2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 127,800 | 0 |
| 07-Apr-2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 168,900 | 0 |
| 06-Apr-2026 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 29,600 | 0 |
| 02-Apr-2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 22,700 | 0 |
| 01-Apr-2026 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 55,100 | 0 |
| 31-Mar-2026 | 1,675.00 | 1,695.00 | 1,670.00 | 1,680.00 | 129,800 | 0 |
| 30-Mar-2026 | 1,670.00 | 1,680.00 | 1,660.00 | 1,675.00 | 39,100 | 0 |
| 27-Mar-2026 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 29,500 | 0 |
| 26-Mar-2026 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 118,400 | 0 |
| 25-Mar-2026 | 1,680.00 | 1,690.00 | 1,655.00 | 1,680.00 | 204,000 | 0 |
| 17-Mar-2026 | 1,680.00 | 1,695.00 | 1,665.00 | 1,685.00 | 123,100 | 0 |
| 16-Mar-2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 361,700 | 0 |
| 13-Mar-2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,670.00 | 66,600 | 0 |
| 12-Mar-2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 39,900 | 0 |
| 11-Mar-2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 81,500 | 0 |
| 10-Mar-2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,690.00 | 88,100 | 0 |
| 09-Mar-2026 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 590,200 | 0 |
| 06-Mar-2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 272,300 | 0 |
| 05-Mar-2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,705.00 | 137,600 | 0 |
| 04-Mar-2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,680.00 | 477,200 | 0 |
| 03-Mar-2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 178,400 | 0 |
| 02-Mar-2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 298,700 | 0 |
| 27-Feb-2026 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 70,200 | 0 |
| 26-Feb-2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 274,400 | 0 |
| 25-Feb-2026 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 237,500 | 0 |
| 24-Feb-2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 327,400 | 0 |
| 23-Feb-2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,760.00 | 404,800 | 0 |
| 20-Feb-2026 | 1,780.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,456,300 | 0 |
| 19-Feb-2026 | 1,595.00 | 1,750.00 | 1,590.00 | 1,750.00 | 3,072,300 | 0 |
| 18-Feb-2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 55,700 | 0 |
| 13-Feb-2026 | 1,585.00 | 1,615.00 | 1,585.00 | 1,595.00 | 183,500 | 0 |
| 12-Feb-2026 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 365,300 | 0 |
| 11-Feb-2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 51,500 | 0 |
| 10-Feb-2026 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 168,200 | 0 |
| 09-Feb-2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 8,600 | 0 |
| 06-Feb-2026 | 1,545.00 | 1,545.00 | 1,535.00 | 1,540.00 | 15,500 | 0 |
| 05-Feb-2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,545.00 | 127,900 | 0 |
| 04-Feb-2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,545.00 | 42,300 | 0 |
| 03-Feb-2026 | 1,545.00 | 1,560.00 | 1,510.00 | 1,535.00 | 59,200 | 0 |
| 02-Feb-2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,530.00 | 150,200 | 0 |
| 30-Jan-2026 | 1,545.00 | 1,555.00 | 1,505.00 | 1,540.00 | 143,100 | 0 |
| 29-Jan-2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,545.00 | 322,300 | 0 |
| 28-Jan-2026 | 1,580.00 | 1,590.00 | 1,505.00 | 1,515.00 | 428,300 | 0 |
| 27-Jan-2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 28,100 | 0 |
| 26-Jan-2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 186,000 | 0 |
| 23-Jan-2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 81,400 | 0 |
| 22-Jan-2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 43,600 | 0 |
| 21-Jan-2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 70,800 | 0 |
| 20-Jan-2026 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 241,100 | 0 |
| 19-Jan-2026 | 1,575.00 | 1,600.00 | 1,570.00 | 1,585.00 | 266,100 | 0 |
| 15-Jan-2026 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 275,000 | 0 |
| 14-Jan-2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 40,800 | 0 |
| 13-Jan-2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 27,600 | 0 |
| 12-Jan-2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,505.00 | 96,800 | 0 |
| 09-Jan-2026 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 24,500 | 0 |
| 08-Jan-2026 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 43,200 | 0 |
| 07-Jan-2026 | 1,505.00 | 1,510.00 | 1,450.00 | 1,500.00 | 182,100 | 0 |
| 06-Jan-2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 93,500 | 0 |
| 05-Jan-2026 | 1,490.00 | 1,500.00 | 1,475.00 | 1,500.00 | 264,200 | 0 |
| 02-Jan-2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 66,000 | 0 |
| 30-Dec-2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 39,400 | 0 |
| 29-Dec-2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,490.00 | 134,700 | 0 |
| 24-Dec-2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,480.00 | 61,800 | 0 |
| 23-Dec-2025 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 79,500 | 0 |
| 22-Dec-2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,480.00 | 36,900 | 0 |
| 19-Dec-2025 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 268,900 | 0 |
| 18-Dec-2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,480.00 | 34,200 | 0 |
| 17-Dec-2025 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 261,900 | 0 |
| 16-Dec-2025 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 158,700 | 0 |
| 15-Dec-2025 | 1,460.00 | 1,475.00 | 1,435.00 | 1,465.00 | 58,000 | 0 |
| 12-Dec-2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 21,900 | 0 |
| 11-Dec-2025 | 1,470.00 | 1,470.00 | 1,300.00 | 1,450.00 | 471,300 | 0 |
| 10-Dec-2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 392,500 | 0 |