| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 2,100.00 | 2,100.00 | 1,895.00 | 1,940.00 | 2,543,700 | 0 |
| 03-Mar-2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,030.00 | 1,125,500 | 0 |
| 02-Mar-2026 | 1,990.00 | 2,210.00 | 1,990.00 | 2,040.00 | 3,585,900 | 0 |
| 27-Feb-2026 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,663,300 | 0 |
| 26-Feb-2026 | 2,040.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,104,600 | 0 |
| 25-Feb-2026 | 1,995.00 | 2,050.00 | 1,970.00 | 2,010.00 | 834,500 | 0 |
| 24-Feb-2026 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,212,000 | 0 |
| 23-Feb-2026 | 2,020.00 | 2,100.00 | 1,995.00 | 2,040.00 | 1,195,800 | 0 |
| 20-Feb-2026 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 923,000 | 0 |
| 19-Feb-2026 | 2,000.00 | 2,020.00 | 1,945.00 | 2,000.00 | 1,766,000 | 0 |
| 18-Feb-2026 | 2,000.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,714,400 | 0 |
| 13-Feb-2026 | 2,060.00 | 2,060.00 | 1,925.00 | 2,000.00 | 2,504,300 | 0 |
| 12-Feb-2026 | 2,100.00 | 2,100.00 | 1,975.00 | 2,020.00 | 1,932,100 | 0 |
| 11-Feb-2026 | 1,950.00 | 2,100.00 | 1,940.00 | 2,020.00 | 1,671,300 | 0 |
| 10-Feb-2026 | 1,940.00 | 1,965.00 | 1,900.00 | 1,950.00 | 863,500 | 0 |
| 09-Feb-2026 | 1,900.00 | 1,955.00 | 1,820.00 | 1,935.00 | 1,496,800 | 0 |
| 06-Feb-2026 | 2,020.00 | 2,140.00 | 1,785.00 | 1,900.00 | 8,618,700 | 0 |
| 05-Feb-2026 | 2,140.00 | 2,180.00 | 2,000.00 | 2,100.00 | 1,554,000 | 0 |
| 04-Feb-2026 | 2,350.00 | 2,350.00 | 1,985.00 | 2,140.00 | 7,683,000 | 0 |
| 03-Feb-2026 | 2,280.00 | 2,400.00 | 2,170.00 | 2,330.00 | 4,313,500 | 0 |
| 02-Feb-2026 | 2,330.00 | 2,330.00 | 2,030.00 | 2,280.00 | 4,866,500 | 0 |
| 30-Jan-2026 | 2,360.00 | 2,500.00 | 2,270.00 | 2,330.00 | 2,583,200 | 0 |
| 29-Jan-2026 | 2,000.00 | 2,500.00 | 1,770.00 | 2,360.00 | 8,759,300 | 0 |
| 28-Jan-2026 | 2,080.00 | 2,350.00 | 2,080.00 | 2,080.00 | 7,292,900 | 0 |
| 27-Jan-2026 | 2,390.00 | 2,640.00 | 2,040.00 | 2,440.00 | 7,379,100 | 0 |
| 26-Jan-2026 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,184,700 | 0 |
| 23-Jan-2026 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 1,353,700 | 0 |
| 22-Jan-2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 3,295,600 | 0 |
| 21-Jan-2026 | 2,550.00 | 2,550.00 | 2,300.00 | 2,400.00 | 7,528,700 | 0 |
| 20-Jan-2026 | 2,200.00 | 2,370.00 | 2,200.00 | 2,360.00 | 14,410,500 | 0 |
| 19-Jan-2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 4,792,500 | 0 |
| 15-Jan-2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 6,258,900 | 0 |
| 14-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 13-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 12-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 09-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 08-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 07-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 06-Jan-2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 | 0 |
| 05-Jan-2026 | 1,500.00 | 1,790.00 | 1,460.00 | 1,790.00 | 16,851,500 | 0 |
| 02-Jan-2026 | 1,345.00 | 1,460.00 | 1,260.00 | 1,435.00 | 8,978,700 | 0 |
| 30-Dec-2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 | 0 |
| 29-Dec-2025 | 1,155.00 | 1,345.00 | 1,125.00 | 1,315.00 | 5,831,500 | 0 |
| 24-Dec-2025 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,147,300 | 0 |
| 23-Dec-2025 | 1,130.00 | 1,130.00 | 1,075.00 | 1,120.00 | 946,400 | 0 |
| 22-Dec-2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,070,500 | 0 |
| 19-Dec-2025 | 1,110.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,471,900 | 0 |
| 18-Dec-2025 | 1,140.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,095,200 | 0 |
| 17-Dec-2025 | 1,120.00 | 1,150.00 | 1,065.00 | 1,130.00 | 2,575,500 | 0 |
| 16-Dec-2025 | 1,170.00 | 1,170.00 | 1,005.00 | 1,130.00 | 1,697,900 | 0 |
| 15-Dec-2025 | 1,160.00 | 1,170.00 | 1,035.00 | 1,130.00 | 3,827,700 | 0 |
| 12-Dec-2025 | 1,105.00 | 1,240.00 | 1,105.00 | 1,160.00 | 6,554,700 | 0 |
| 11-Dec-2025 | 1,130.00 | 1,155.00 | 970.00 | 1,120.00 | 7,366,900 | 0 |
| 10-Dec-2025 | 930.00 | 1,155.00 | 905.00 | 1,140.00 | 18,327,000 | 0 |
| 09-Dec-2025 | 945.00 | 945.00 | 910.00 | 925.00 | 694,500 | 0 |
| 08-Dec-2025 | 950.00 | 950.00 | 935.00 | 940.00 | 1,182,400 | 0 |
| 05-Dec-2025 | 925.00 | 935.00 | 850.00 | 930.00 | 483,500 | 0 |
| 04-Dec-2025 | 945.00 | 950.00 | 920.00 | 925.00 | 879,100 | 0 |
| 03-Dec-2025 | 930.00 | 950.00 | 910.00 | 935.00 | 1,323,000 | 0 |
| 02-Dec-2025 | 895.00 | 950.00 | 865.00 | 925.00 | 2,138,600 | 0 |
| 01-Dec-2025 | 845.00 | 965.00 | 845.00 | 920.00 | 4,467,400 | 0 |
| 28-Nov-2025 | 820.00 | 845.00 | 790.00 | 835.00 | 736,700 | 0 |
| 27-Nov-2025 | 820.00 | 840.00 | 755.00 | 820.00 | 2,056,700 | 0 |
| 26-Nov-2025 | 920.00 | 950.00 | 800.00 | 820.00 | 4,507,100 | 0 |
| 25-Nov-2025 | 990.00 | 990.00 | 880.00 | 920.00 | 7,529,200 | 0 |
| 24-Nov-2025 | 780.00 | 850.00 | 755.00 | 850.00 | 9,953,700 | 0 |
| 21-Nov-2025 | 630.00 | 730.00 | 625.00 | 680.00 | 2,529,100 | 0 |
| 20-Nov-2025 | 600.00 | 625.00 | 600.00 | 625.00 | 358,900 | 0 |
| 19-Nov-2025 | 590.00 | 605.00 | 590.00 | 600.00 | 90,500 | 0 |
| 18-Nov-2025 | 590.00 | 610.00 | 590.00 | 590.00 | 124,900 | 0 |
| 17-Nov-2025 | 595.00 | 610.00 | 580.00 | 595.00 | 230,200 | 0 |
| 14-Nov-2025 | 595.00 | 605.00 | 590.00 | 600.00 | 129,500 | 0 |
| 13-Nov-2025 | 595.00 | 610.00 | 590.00 | 595.00 | 315,400 | 0 |
| 12-Nov-2025 | 610.00 | 610.00 | 590.00 | 595.00 | 399,600 | 0 |
| 11-Nov-2025 | 605.00 | 620.00 | 600.00 | 610.00 | 425,800 | 0 |
| 10-Nov-2025 | 620.00 | 620.00 | 600.00 | 605.00 | 127,600 | 0 |
| 07-Nov-2025 | 625.00 | 625.00 | 605.00 | 625.00 | 280,200 | 0 |
| 06-Nov-2025 | 615.00 | 625.00 | 610.00 | 625.00 | 101,000 | 0 |
| 05-Nov-2025 | 615.00 | 630.00 | 600.00 | 615.00 | 881,500 | 0 |
| 04-Nov-2025 | 590.00 | 635.00 | 575.00 | 615.00 | 3,450,900 | 0 |
| 03-Nov-2025 | 565.00 | 600.00 | 550.00 | 590.00 | 3,705,300 | 0 |
| 31-Oct-2025 | 550.00 | 555.00 | 535.00 | 550.00 | 204,300 | 0 |
| 30-Oct-2025 | 560.00 | 565.00 | 550.00 | 565.00 | 164,000 | 0 |
| 29-Oct-2025 | 565.00 | 565.00 | 545.00 | 560.00 | 179,800 | 0 |
| 28-Oct-2025 | 565.00 | 570.00 | 545.00 | 550.00 | 55,000 | 0 |
| 27-Oct-2025 | 580.00 | 585.00 | 535.00 | 570.00 | 184,500 | 0 |
| 24-Oct-2025 | 540.00 | 580.00 | 540.00 | 575.00 | 53,900 | 0 |
| 23-Oct-2025 | 555.00 | 555.00 | 540.00 | 550.00 | 275,700 | 0 |
| 22-Oct-2025 | 560.00 | 560.00 | 540.00 | 545.00 | 91,100 | 0 |
| 21-Oct-2025 | 565.00 | 565.00 | 535.00 | 565.00 | 231,700 | 0 |
| 20-Oct-2025 | 570.00 | 585.00 | 520.00 | 565.00 | 251,400 | 0 |
| 17-Oct-2025 | 570.00 | 590.00 | 535.00 | 570.00 | 173,300 | 0 |
| 16-Oct-2025 | 560.00 | 615.00 | 515.00 | 565.00 | 742,200 | 0 |
| 15-Oct-2025 | 545.00 | 565.00 | 492.00 | 560.00 | 672,500 | 0 |
| 14-Oct-2025 | 565.00 | 570.00 | 520.00 | 550.00 | 170,200 | 0 |
| 13-Oct-2025 | 570.00 | 575.00 | 540.00 | 560.00 | 122,800 | 0 |
| 10-Oct-2025 | 560.00 | 575.00 | 550.00 | 570.00 | 59,100 | 0 |
| 09-Oct-2025 | 590.00 | 590.00 | 550.00 | 560.00 | 451,200 | 0 |
| 08-Oct-2025 | 560.00 | 605.00 | 555.00 | 565.00 | 135,800 | 0 |
| 07-Oct-2025 | 570.00 | 570.00 | 555.00 | 555.00 | 80,300 | 0 |