| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 20-May-2026 | 3,670.00 | 3,780.00 | 3,300.00 | 3,540.00 | 32,375,000 | 0 |
| 19-May-2026 | 4,250.00 | 4,280.00 | 3,590.00 | 3,660.00 | 42,492,700 | 0 |
| 18-May-2026 | 4,300.00 | 4,310.00 | 4,120.00 | 4,220.00 | 21,988,800 | 0 |
| 15-May-2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 | 0 |
| 14-May-2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 | 0 |
| 13-May-2026 | 4,260.00 | 4,580.00 | 4,230.00 | 4,400.00 | 48,162,500 | 0 |
| 12-May-2026 | 4,210.00 | 4,270.00 | 4,030.00 | 4,170.00 | 17,607,000 | 0 |
| 11-May-2026 | 4,170.00 | 4,360.00 | 4,050.00 | 4,210.00 | 21,194,100 | 0 |
| 08-May-2026 | 4,410.00 | 4,420.00 | 4,130.00 | 4,160.00 | 17,545,800 | 0 |
| 07-May-2026 | 4,510.00 | 4,650.00 | 4,400.00 | 4,410.00 | 22,952,900 | 0 |
| 06-May-2026 | 4,570.00 | 4,600.00 | 4,430.00 | 4,450.00 | 23,111,400 | 0 |
| 05-May-2026 | 4,150.00 | 4,490.00 | 4,080.00 | 4,490.00 | 31,006,700 | 0 |
| 04-May-2026 | 4,220.00 | 4,330.00 | 4,150.00 | 4,160.00 | 13,005,700 | 0 |
| 30-Apr-2026 | 4,290.00 | 4,330.00 | 4,000.00 | 4,140.00 | 18,857,500 | 0 |
| 29-Apr-2026 | 4,360.00 | 4,390.00 | 4,230.00 | 4,260.00 | 12,841,700 | 0 |
| 28-Apr-2026 | 4,380.00 | 4,450.00 | 4,290.00 | 4,350.00 | 26,335,600 | 0 |
| 27-Apr-2026 | 4,340.00 | 4,510.00 | 4,280.00 | 4,340.00 | 15,911,800 | 0 |
| 24-Apr-2026 | 4,680.00 | 4,720.00 | 4,310.00 | 4,340.00 | 34,673,800 | 0 |
| 23-Apr-2026 | 4,900.00 | 5,075.00 | 4,650.00 | 4,660.00 | 66,276,800 | 0 |
| 22-Apr-2026 | 4,740.00 | 4,880.00 | 4,710.00 | 4,870.00 | 23,394,000 | 0 |
| 21-Apr-2026 | 4,610.00 | 4,830.00 | 4,540.00 | 4,710.00 | 29,445,100 | 0 |
| 20-Apr-2026 | 4,640.00 | 4,750.00 | 4,560.00 | 4,590.00 | 17,220,100 | 0 |
| 17-Apr-2026 | 4,690.00 | 4,730.00 | 4,600.00 | 4,620.00 | 13,869,100 | 0 |
| 16-Apr-2026 | 4,780.00 | 4,910.00 | 4,650.00 | 4,690.00 | 27,931,700 | 0 |
| 15-Apr-2026 | 5,025.00 | 5,100.00 | 4,710.00 | 4,740.00 | 55,854,600 | 0 |
| 14-Apr-2026 | 4,750.00 | 4,990.00 | 4,740.00 | 4,900.00 | 87,694,300 | 0 |
| 13-Apr-2026 | 4,370.00 | 4,730.00 | 4,300.00 | 4,630.00 | 53,245,000 | 0 |
| 10-Apr-2026 | 4,300.00 | 4,600.00 | 4,300.00 | 4,390.00 | 43,869,600 | 0 |
| 09-Apr-2026 | 4,220.00 | 4,340.00 | 4,000.00 | 4,240.00 | 37,310,100 | 0 |
| 08-Apr-2026 | 3,920.00 | 4,260.00 | 3,840.00 | 4,250.00 | 48,013,400 | 0 |
| 07-Apr-2026 | 3,770.00 | 3,990.00 | 3,720.00 | 3,730.00 | 31,013,700 | 0 |
| 06-Apr-2026 | 3,650.00 | 3,800.00 | 3,550.00 | 3,740.00 | 15,505,500 | 0 |
| 02-Apr-2026 | 3,750.00 | 3,750.00 | 3,650.00 | 3,650.00 | 11,521,700 | 0 |
| 01-Apr-2026 | 3,800.00 | 3,840.00 | 3,720.00 | 3,820.00 | 21,929,200 | 0 |
| 31-Mar-2026 | 3,760.00 | 3,820.00 | 3,610.00 | 3,630.00 | 12,931,500 | 0 |
| 30-Mar-2026 | 3,750.00 | 3,750.00 | 3,560.00 | 3,740.00 | 14,567,900 | 0 |
| 27-Mar-2026 | 3,740.00 | 3,870.00 | 3,700.00 | 3,750.00 | 9,750,900 | 0 |
| 26-Mar-2026 | 4,000.00 | 4,140.00 | 3,740.00 | 3,790.00 | 33,657,300 | 0 |
| 25-Mar-2026 | 3,410.00 | 3,950.00 | 3,360.00 | 3,950.00 | 34,081,700 | 0 |
| 17-Mar-2026 | 3,450.00 | 3,530.00 | 3,340.00 | 3,410.00 | 16,633,000 | 0 |
| 16-Mar-2026 | 3,320.00 | 3,520.00 | 3,150.00 | 3,400.00 | 24,156,400 | 0 |
| 13-Mar-2026 | 3,510.00 | 3,550.00 | 3,320.00 | 3,320.00 | 19,907,000 | 0 |
| 12-Mar-2026 | 3,610.00 | 3,660.00 | 3,470.00 | 3,500.00 | 13,496,800 | 0 |
| 11-Mar-2026 | 3,620.00 | 3,840.00 | 3,580.00 | 3,610.00 | 32,754,600 | 0 |
| 10-Mar-2026 | 3,720.00 | 3,790.00 | 3,500.00 | 3,590.00 | 28,183,300 | 0 |
| 09-Mar-2026 | 3,600.00 | 3,750.00 | 3,250.00 | 3,560.00 | 41,093,800 | 0 |
| 06-Mar-2026 | 4,000.00 | 4,010.00 | 3,710.00 | 3,770.00 | 36,306,200 | 0 |
| 05-Mar-2026 | 4,250.00 | 4,330.00 | 3,960.00 | 4,010.00 | 27,117,400 | 0 |
| 04-Mar-2026 | 4,620.00 | 4,650.00 | 3,980.00 | 4,060.00 | 50,376,200 | 0 |
| 03-Mar-2026 | 4,850.00 | 4,910.00 | 4,550.00 | 4,600.00 | 39,552,900 | 0 |
| 02-Mar-2026 | 4,550.00 | 4,930.00 | 4,550.00 | 4,700.00 | 80,441,500 | 0 |
| 27-Feb-2026 | 4,370.00 | 4,520.00 | 4,100.00 | 4,500.00 | 33,972,400 | 0 |
| 26-Feb-2026 | 4,750.00 | 4,790.00 | 4,360.00 | 4,390.00 | 37,867,300 | 0 |
| 25-Feb-2026 | 4,710.00 | 4,850.00 | 4,550.00 | 4,720.00 | 31,193,500 | 0 |
| 24-Feb-2026 | 4,930.00 | 4,980.00 | 4,660.00 | 4,670.00 | 31,771,500 | 0 |
| 23-Feb-2026 | 4,880.00 | 5,050.00 | 4,880.00 | 4,910.00 | 35,540,300 | 0 |
| 20-Feb-2026 | 4,950.00 | 5,075.00 | 4,790.00 | 4,790.00 | 35,561,800 | 0 |
| 19-Feb-2026 | 5,175.00 | 5,200.00 | 4,930.00 | 4,950.00 | 44,514,200 | 0 |
| 18-Feb-2026 | 4,950.00 | 5,175.00 | 4,950.00 | 5,100.00 | 60,508,700 | 0 |
| 13-Feb-2026 | 4,740.00 | 5,050.00 | 4,640.00 | 4,890.00 | 65,632,300 | 0 |
| 12-Feb-2026 | 4,850.00 | 5,200.00 | 4,730.00 | 4,770.00 | 135,305,000 | 0 |
| 11-Feb-2026 | 3,990.00 | 4,890.00 | 3,990.00 | 4,800.00 | 147,354,700 | 0 |
| 10-Feb-2026 | 3,850.00 | 4,190.00 | 3,830.00 | 3,950.00 | 67,470,100 | 0 |
| 09-Feb-2026 | 3,560.00 | 3,940.00 | 3,530.00 | 3,830.00 | 41,686,200 | 0 |
| 06-Feb-2026 | 3,600.00 | 3,800.00 | 3,470.00 | 3,500.00 | 31,033,700 | 0 |
| 05-Feb-2026 | 3,910.00 | 4,130.00 | 3,810.00 | 3,810.00 | 41,066,400 | 0 |
| 04-Feb-2026 | 3,820.00 | 4,170.00 | 3,780.00 | 3,930.00 | 53,036,800 | 0 |
| 03-Feb-2026 | 3,310.00 | 4,080.00 | 3,170.00 | 4,010.00 | 120,659,500 | 0 |
| 02-Feb-2026 | 4,320.00 | 4,320.00 | 3,680.00 | 3,680.00 | 62,752,100 | 0 |
| 30-Jan-2026 | 4,600.00 | 4,770.00 | 4,230.00 | 4,320.00 | 67,539,600 | 0 |
| 29-Jan-2026 | 3,910.00 | 4,650.00 | 3,910.00 | 4,430.00 | 199,295,600 | 0 |
| 28-Jan-2026 | 4,590.00 | 4,780.00 | 4,590.00 | 4,590.00 | 94,869,600 | 0 |
| 27-Jan-2026 | 5,275.00 | 5,575.00 | 5,125.00 | 5,400.00 | 34,271,700 | 0 |
| 26-Jan-2026 | 5,875.00 | 5,950.00 | 5,325.00 | 5,375.00 | 62,998,700 | 0 |
| 23-Jan-2026 | 6,075.00 | 6,075.00 | 5,650.00 | 5,825.00 | 56,335,700 | 0 |
| 22-Jan-2026 | 6,350.00 | 6,625.00 | 5,950.00 | 6,075.00 | 60,983,300 | 0 |
| 21-Jan-2026 | 6,225.00 | 6,525.00 | 6,200.00 | 6,350.00 | 43,655,800 | 0 |
| 20-Jan-2026 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 41,707,600 | 0 |
| 19-Jan-2026 | 6,875.00 | 6,950.00 | 6,700.00 | 6,750.00 | 31,425,800 | 0 |
| 15-Jan-2026 | 6,800.00 | 7,125.00 | 6,575.00 | 6,700.00 | 55,739,800 | 0 |
| 14-Jan-2026 | 6,700.00 | 6,875.00 | 6,650.00 | 6,750.00 | 33,421,100 | 0 |
| 13-Jan-2026 | 7,100.00 | 7,325.00 | 6,525.00 | 6,600.00 | 106,636,900 | 0 |
| 12-Jan-2026 | 8,100.00 | 8,100.00 | 6,925.00 | 7,150.00 | 156,879,100 | 0 |
| 09-Jan-2026 | 7,800.00 | 8,475.00 | 7,750.00 | 8,100.00 | 80,679,800 | 0 |
| 08-Jan-2026 | 7,175.00 | 7,950.00 | 7,050.00 | 7,675.00 | 75,442,300 | 0 |
| 07-Jan-2026 | 7,600.00 | 8,125.00 | 7,300.00 | 7,375.00 | 119,836,600 | 0 |
| 06-Jan-2026 | 6,450.00 | 7,575.00 | 6,400.00 | 7,425.00 | 179,944,800 | 0 |
| 05-Jan-2026 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 31,408,200 | 0 |
| 02-Jan-2026 | 6,200.00 | 6,550.00 | 6,175.00 | 6,300.00 | 46,002,500 | 0 |
| 30-Dec-2025 | 6,200.00 | 6,275.00 | 6,075.00 | 6,100.00 | 21,037,100 | 0 |
| 29-Dec-2025 | 5,875.00 | 6,275.00 | 5,825.00 | 6,175.00 | 35,690,200 | 0 |
| 24-Dec-2025 | 5,875.00 | 6,100.00 | 5,750.00 | 5,825.00 | 26,311,600 | 0 |
| 23-Dec-2025 | 5,875.00 | 6,000.00 | 5,650.00 | 5,850.00 | 22,811,500 | 0 |
| 22-Dec-2025 | 5,650.00 | 5,975.00 | 5,625.00 | 5,875.00 | 27,933,900 | 0 |
| 19-Dec-2025 | 5,800.00 | 5,850.00 | 5,550.00 | 5,575.00 | 35,535,200 | 0 |
| 18-Dec-2025 | 6,200.00 | 6,225.00 | 5,775.00 | 5,775.00 | 41,396,200 | 0 |
| 17-Dec-2025 | 6,175.00 | 6,250.00 | 6,075.00 | 6,200.00 | 20,041,300 | 0 |
| 16-Dec-2025 | 6,225.00 | 6,350.00 | 6,000.00 | 6,125.00 | 50,304,500 | 0 |
| 15-Dec-2025 | 6,450.00 | 6,500.00 | 5,875.00 | 5,975.00 | 69,102,300 | 0 |
| 12-Dec-2025 | 6,525.00 | 6,725.00 | 6,400.00 | 6,425.00 | 33,769,900 | 0 |