| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,200.00 | 1,205.00 | 1,130.00 | 1,170.00 | 3,428,600 | 0 |
| 15-May-2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 | 0 |
| 14-May-2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 | 0 |
| 13-May-2026 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 2,034,600 | 0 |
| 12-May-2026 | 1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 2,902,500 | 0 |
| 11-May-2026 | 1,245.00 | 1,250.00 | 1,215.00 | 1,215.00 | 3,901,600 | 0 |
| 08-May-2026 | 1,285.00 | 1,290.00 | 1,235.00 | 1,245.00 | 5,428,900 | 0 |
| 07-May-2026 | 1,240.00 | 1,280.00 | 1,235.00 | 1,270.00 | 7,057,900 | 0 |
| 06-May-2026 | 1,250.00 | 1,265.00 | 1,230.00 | 1,235.00 | 4,537,600 | 0 |
| 05-May-2026 | 1,255.00 | 1,275.00 | 1,235.00 | 1,245.00 | 4,238,700 | 0 |
| 04-May-2026 | 1,310.00 | 1,310.00 | 1,225.00 | 1,250.00 | 9,927,700 | 0 |
| 30-Apr-2026 | 1,425.00 | 1,430.00 | 1,290.00 | 1,305.00 | 13,882,700 | 0 |
| 29-Apr-2026 | 1,325.00 | 1,465.00 | 1,315.00 | 1,425.00 | 29,494,700 | 0 |
| 28-Apr-2026 | 1,295.00 | 1,325.00 | 1,285.00 | 1,320.00 | 6,155,900 | 0 |
| 27-Apr-2026 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 2,130,500 | 0 |
| 24-Apr-2026 | 1,360.00 | 1,365.00 | 1,280.00 | 1,300.00 | 4,455,300 | 0 |
| 23-Apr-2026 | 1,395.00 | 1,420.00 | 1,355.00 | 1,355.00 | 3,729,300 | 0 |
| 22-Apr-2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,390.00 | 3,084,500 | 0 |
| 21-Apr-2026 | 1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,942,300 | 0 |
| 20-Apr-2026 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 4,568,100 | 0 |
| 17-Apr-2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,420.00 | 3,020,100 | 0 |
| 16-Apr-2026 | 1,415.00 | 1,530.00 | 1,410.00 | 1,450.00 | 6,946,700 | 0 |
| 15-Apr-2026 | 1,425.00 | 1,460.00 | 1,410.00 | 1,415.00 | 2,453,700 | 0 |
| 14-Apr-2026 | 1,435.00 | 1,445.00 | 1,410.00 | 1,425.00 | 2,752,400 | 0 |
| 13-Apr-2026 | 1,425.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,090,800 | 0 |
| 10-Apr-2026 | 1,410.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,955,400 | 0 |
| 09-Apr-2026 | 1,370.00 | 1,410.00 | 1,350.00 | 1,410.00 | 2,279,700 | 0 |
| 08-Apr-2026 | 1,330.00 | 1,385.00 | 1,330.00 | 1,365.00 | 2,070,700 | 0 |
| 07-Apr-2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,003,300 | 0 |
| 06-Apr-2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,138,400 | 0 |
| 02-Apr-2026 | 1,320.00 | 1,340.00 | 1,295.00 | 1,295.00 | 2,234,600 | 0 |
| 01-Apr-2026 | 1,340.00 | 1,375.00 | 1,315.00 | 1,320.00 | 3,868,400 | 0 |
| 31-Mar-2026 | 1,350.00 | 1,370.00 | 1,315.00 | 1,320.00 | 2,081,400 | 0 |
| 30-Mar-2026 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,218,500 | 0 |
| 27-Mar-2026 | 1,385.00 | 1,400.00 | 1,370.00 | 1,375.00 | 600,400 | 0 |
| 26-Mar-2026 | 1,405.00 | 1,420.00 | 1,375.00 | 1,385.00 | 697,100 | 0 |
| 25-Mar-2026 | 1,385.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,289,000 | 0 |
| 17-Mar-2026 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,554,900 | 0 |
| 16-Mar-2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,360.00 | 2,626,100 | 0 |
| 13-Mar-2026 | 1,435.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,129,600 | 0 |
| 12-Mar-2026 | 1,535.00 | 1,540.00 | 1,435.00 | 1,435.00 | 3,451,300 | 0 |
| 11-Mar-2026 | 1,500.00 | 1,575.00 | 1,450.00 | 1,535.00 | 7,119,200 | 0 |
| 10-Mar-2026 | 1,330.00 | 1,520.00 | 1,330.00 | 1,500.00 | 8,231,700 | 0 |
| 09-Mar-2026 | 1,370.00 | 1,370.00 | 1,300.00 | 1,330.00 | 7,646,600 | 0 |
| 06-Mar-2026 | 1,415.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,933,300 | 0 |
| 05-Mar-2026 | 1,360.00 | 1,420.00 | 1,360.00 | 1,415.00 | 3,248,200 | 0 |
| 04-Mar-2026 | 1,445.00 | 1,445.00 | 1,340.00 | 1,360.00 | 7,294,700 | 0 |
| 03-Mar-2026 | 1,500.00 | 1,515.00 | 1,430.00 | 1,450.00 | 5,270,300 | 0 |
| 02-Mar-2026 | 1,585.00 | 1,590.00 | 1,455.00 | 1,500.00 | 9,646,500 | 0 |
| 27-Feb-2026 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 4,835,300 | 0 |
| 26-Feb-2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,605.00 | 8,805,400 | 0 |
| 25-Feb-2026 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 2,589,500 | 0 |
| 24-Feb-2026 | 1,660.00 | 1,665.00 | 1,615.00 | 1,620.00 | 7,588,000 | 0 |
| 23-Feb-2026 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 2,751,000 | 0 |
| 20-Feb-2026 | 1,650.00 | 1,660.00 | 1,635.00 | 1,635.00 | 3,060,200 | 0 |
| 19-Feb-2026 | 1,695.00 | 1,695.00 | 1,645.00 | 1,645.00 | 5,901,000 | 0 |
| 18-Feb-2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,690.00 | 4,839,800 | 0 |
| 13-Feb-2026 | 1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 4,948,400 | 0 |
| 12-Feb-2026 | 1,730.00 | 1,730.00 | 1,705.00 | 1,710.00 | 2,442,300 | 0 |
| 11-Feb-2026 | 1,685.00 | 1,735.00 | 1,680.00 | 1,730.00 | 3,476,200 | 0 |
| 10-Feb-2026 | 1,665.00 | 1,695.00 | 1,665.00 | 1,685.00 | 2,469,700 | 0 |
| 09-Feb-2026 | 1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 2,979,900 | 0 |
| 06-Feb-2026 | 1,690.00 | 1,740.00 | 1,640.00 | 1,710.00 | 15,289,400 | 0 |
| 05-Feb-2026 | 1,635.00 | 1,715.00 | 1,635.00 | 1,700.00 | 22,011,500 | 0 |
| 04-Feb-2026 | 1,640.00 | 1,655.00 | 1,610.00 | 1,630.00 | 5,883,600 | 0 |
| 03-Feb-2026 | 1,650.00 | 1,670.00 | 1,600.00 | 1,630.00 | 13,085,100 | 0 |
| 02-Feb-2026 | 1,700.00 | 1,710.00 | 1,605.00 | 1,620.00 | 5,824,100 | 0 |
| 30-Jan-2026 | 1,715.00 | 1,760.00 | 1,665.00 | 1,700.00 | 15,444,100 | 0 |
| 29-Jan-2026 | 1,670.00 | 1,805.00 | 1,500.00 | 1,700.00 | 18,053,000 | 0 |
| 28-Jan-2026 | 1,840.00 | 1,840.00 | 1,590.00 | 1,670.00 | 17,257,300 | 0 |
| 27-Jan-2026 | 1,870.00 | 1,890.00 | 1,845.00 | 1,855.00 | 3,442,200 | 0 |
| 26-Jan-2026 | 1,910.00 | 1,925.00 | 1,870.00 | 1,870.00 | 5,832,900 | 0 |
| 23-Jan-2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 3,352,600 | 0 |
| 22-Jan-2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 4,570,300 | 0 |
| 21-Jan-2026 | 1,915.00 | 1,930.00 | 1,900.00 | 1,930.00 | 2,975,400 | 0 |
| 20-Jan-2026 | 1,910.00 | 1,935.00 | 1,910.00 | 1,910.00 | 4,748,100 | 0 |
| 19-Jan-2026 | 1,905.00 | 1,970.00 | 1,895.00 | 1,910.00 | 8,615,600 | 0 |
| 15-Jan-2026 | 1,890.00 | 1,950.00 | 1,880.00 | 1,905.00 | 8,652,300 | 0 |
| 14-Jan-2026 | 1,900.00 | 1,915.00 | 1,870.00 | 1,890.00 | 7,036,800 | 0 |
| 13-Jan-2026 | 1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 13,663,200 | 0 |
| 12-Jan-2026 | 1,980.00 | 1,985.00 | 1,940.00 | 1,945.00 | 8,188,500 | 0 |
| 09-Jan-2026 | 1,990.00 | 2,000.00 | 1,970.00 | 1,975.00 | 2,888,200 | 0 |
| 08-Jan-2026 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 4,331,200 | 0 |
| 07-Jan-2026 | 2,020.00 | 2,030.00 | 1,975.00 | 1,985.00 | 9,286,100 | 0 |
| 06-Jan-2026 | 2,000.00 | 2,030.00 | 1,995.00 | 2,020.00 | 9,027,200 | 0 |
| 05-Jan-2026 | 1,965.00 | 2,000.00 | 1,950.00 | 1,995.00 | 7,833,500 | 0 |
| 02-Jan-2026 | 1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 4,834,300 | 0 |
| 30-Dec-2025 | 1,975.00 | 2,020.00 | 1,965.00 | 1,975.00 | 7,419,100 | 0 |
| 29-Dec-2025 | 1,980.00 | 1,985.00 | 1,965.00 | 1,965.00 | 4,428,300 | 0 |
| 24-Dec-2025 | 1,970.00 | 1,990.00 | 1,945.00 | 1,980.00 | 7,622,400 | 0 |
| 23-Dec-2025 | 1,980.00 | 2,010.00 | 1,965.00 | 1,965.00 | 6,642,300 | 0 |
| 22-Dec-2025 | 1,980.00 | 1,990.00 | 1,960.00 | 1,965.00 | 6,824,000 | 0 |
| 19-Dec-2025 | 2,020.00 | 2,040.00 | 1,950.00 | 1,960.00 | 14,487,400 | 0 |
| 18-Dec-2025 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 13,350,200 | 0 |
| 17-Dec-2025 | 2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 21,685,900 | 0 |
| 16-Dec-2025 | 2,200.00 | 2,200.00 | 2,080.00 | 2,140.00 | 23,038,900 | 0 |
| 15-Dec-2025 | 2,000.00 | 2,220.00 | 2,000.00 | 2,220.00 | 54,620,100 | 0 |
| 12-Dec-2025 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 7,759,200 | 0 |
| 11-Dec-2025 | 2,090.00 | 2,160.00 | 2,010.00 | 2,050.00 | 24,348,800 | 0 |
| 10-Dec-2025 | 2,050.00 | 2,100.00 | 2,030.00 | 2,080.00 | 9,004,700 | 0 |