| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 2,950.00 | 2,970.00 | 2,760.00 | 2,760.00 | 208,700 | 0 |
| 18-May-2026 | 3,150.00 | 3,290.00 | 2,730.00 | 2,950.00 | 393,600 | 0 |
| 15-May-2026 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0 | 0 |
| 14-May-2026 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0 | 0 |
| 13-May-2026 | 3,680.00 | 3,750.00 | 3,140.00 | 3,140.00 | 286,300 | 0 |
| 12-May-2026 | 3,910.00 | 3,910.00 | 3,640.00 | 3,680.00 | 164,100 | 0 |
| 11-May-2026 | 4,140.00 | 4,180.00 | 3,900.00 | 3,910.00 | 246,700 | 0 |
| 08-May-2026 | 4,280.00 | 4,280.00 | 4,110.00 | 4,140.00 | 159,500 | 0 |
| 07-May-2026 | 4,180.00 | 4,280.00 | 4,170.00 | 4,280.00 | 219,900 | 0 |
| 06-May-2026 | 4,300.00 | 4,420.00 | 4,090.00 | 4,180.00 | 300,200 | 0 |
| 05-May-2026 | 4,240.00 | 4,290.00 | 4,170.00 | 4,280.00 | 116,800 | 0 |
| 04-May-2026 | 4,480.00 | 4,500.00 | 4,120.00 | 4,240.00 | 271,700 | 0 |
| 30-Apr-2026 | 4,880.00 | 4,880.00 | 4,500.00 | 4,500.00 | 200,000 | 0 |
| 29-Apr-2026 | 5,000.00 | 5,025.00 | 4,930.00 | 4,970.00 | 161,500 | 0 |
| 28-Apr-2026 | 5,175.00 | 5,175.00 | 5,050.00 | 5,050.00 | 49,900 | 0 |
| 27-Apr-2026 | 5,000.00 | 5,175.00 | 4,910.00 | 5,175.00 | 117,700 | 0 |
| 24-Apr-2026 | 5,500.00 | 5,500.00 | 5,125.00 | 5,175.00 | 206,500 | 0 |
| 23-Apr-2026 | 5,050.00 | 5,500.00 | 5,050.00 | 5,475.00 | 304,900 | 0 |
| 22-Apr-2026 | 5,050.00 | 5,275.00 | 5,025.00 | 5,025.00 | 215,500 | 0 |
| 21-Apr-2026 | 4,940.00 | 5,050.00 | 4,920.00 | 5,000.00 | 164,100 | 0 |
| 20-Apr-2026 | 4,900.00 | 4,950.00 | 4,900.00 | 4,910.00 | 115,200 | 0 |
| 17-Apr-2026 | 4,890.00 | 4,900.00 | 4,880.00 | 4,890.00 | 68,100 | 0 |
| 16-Apr-2026 | 4,910.00 | 4,910.00 | 4,880.00 | 4,890.00 | 74,400 | 0 |
| 15-Apr-2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 115,600 | 0 |
| 14-Apr-2026 | 4,890.00 | 4,990.00 | 4,890.00 | 4,900.00 | 80,100 | 0 |
| 13-Apr-2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,880.00 | 91,900 | 0 |
| 10-Apr-2026 | 4,960.00 | 4,960.00 | 4,860.00 | 4,880.00 | 90,300 | 0 |
| 09-Apr-2026 | 5,200.00 | 5,200.00 | 4,800.00 | 4,970.00 | 81,300 | 0 |
| 08-Apr-2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,990.00 | 86,200 | 0 |
| 07-Apr-2026 | 5,025.00 | 5,075.00 | 4,990.00 | 5,050.00 | 44,700 | 0 |
| 06-Apr-2026 | 5,350.00 | 5,500.00 | 5,025.00 | 5,025.00 | 56,100 | 0 |
| 02-Apr-2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,350.00 | 88,300 | 0 |
| 01-Apr-2026 | 5,775.00 | 5,775.00 | 5,475.00 | 5,550.00 | 500,400 | 0 |
| 31-Mar-2026 | 6,000.00 | 6,000.00 | 5,650.00 | 5,800.00 | 48,800 | 0 |
| 30-Mar-2026 | 6,100.00 | 6,100.00 | 5,000.00 | 5,825.00 | 83,300 | 0 |
| 27-Mar-2026 | 6,100.00 | 6,100.00 | 5,875.00 | 5,875.00 | 15,000 | 0 |
| 26-Mar-2026 | 6,100.00 | 6,100.00 | 5,875.00 | 5,950.00 | 80,200 | 0 |
| 25-Mar-2026 | 5,750.00 | 6,100.00 | 5,550.00 | 6,025.00 | 68,700 | 0 |
| 17-Mar-2026 | 6,000.00 | 6,000.00 | 5,675.00 | 5,750.00 | 68,500 | 0 |
| 16-Mar-2026 | 6,000.00 | 6,000.00 | 5,500.00 | 5,675.00 | 136,900 | 0 |
| 13-Mar-2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,025.00 | 64,100 | 0 |
| 12-Mar-2026 | 6,125.00 | 6,250.00 | 6,100.00 | 6,150.00 | 60,400 | 0 |
| 11-Mar-2026 | 6,500.00 | 6,725.00 | 6,000.00 | 6,125.00 | 143,700 | 0 |
| 10-Mar-2026 | 7,000.00 | 7,150.00 | 6,475.00 | 6,475.00 | 210,800 | 0 |
| 09-Mar-2026 | 6,725.00 | 7,300.00 | 6,675.00 | 7,000.00 | 661,600 | 0 |
| 06-Mar-2026 | 6,925.00 | 6,975.00 | 6,300.00 | 6,725.00 | 783,200 | 0 |
| 05-Mar-2026 | 6,900.00 | 7,075.00 | 6,525.00 | 6,925.00 | 527,800 | 0 |
| 04-Mar-2026 | 6,450.00 | 6,900.00 | 6,175.00 | 6,900.00 | 862,500 | 0 |
| 03-Mar-2026 | 6,100.00 | 6,900.00 | 5,825.00 | 6,400.00 | 955,900 | 0 |
| 02-Mar-2026 | 5,800.00 | 6,150.00 | 5,575.00 | 6,000.00 | 838,200 | 0 |
| 27-Feb-2026 | 5,975.00 | 6,050.00 | 5,700.00 | 6,000.00 | 249,900 | 0 |
| 26-Feb-2026 | 5,750.00 | 6,125.00 | 5,750.00 | 5,875.00 | 519,300 | 0 |
| 25-Feb-2026 | 5,525.00 | 5,825.00 | 5,350.00 | 5,750.00 | 401,800 | 0 |
| 24-Feb-2026 | 5,825.00 | 5,975.00 | 5,450.00 | 5,525.00 | 518,000 | 0 |
| 23-Feb-2026 | 6,000.00 | 6,150.00 | 5,425.00 | 5,825.00 | 676,100 | 0 |
| 20-Feb-2026 | 6,700.00 | 6,700.00 | 5,950.00 | 6,025.00 | 892,200 | 0 |
| 19-Feb-2026 | 7,100.00 | 7,125.00 | 6,500.00 | 6,700.00 | 966,800 | 0 |
| 18-Feb-2026 | 7,825.00 | 7,825.00 | 6,675.00 | 7,125.00 | 1,736,300 | 0 |
| 13-Feb-2026 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 768,400 | 0 |
| 12-Feb-2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 467,900 | 0 |
| 11-Feb-2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 649,500 | 0 |
| 10-Feb-2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 5,501,800 | 0 |
| 09-Feb-2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,825.00 | 719,500 | 0 |
| 06-Feb-2026 | 7,850.00 | 7,850.00 | 7,825.00 | 7,850.00 | 655,500 | 0 |
| 05-Feb-2026 | 7,825.00 | 7,850.00 | 7,825.00 | 7,850.00 | 1,313,300 | 0 |
| 04-Feb-2026 | 7,800.00 | 7,825.00 | 7,800.00 | 7,825.00 | 714,500 | 0 |
| 03-Feb-2026 | 7,775.00 | 7,825.00 | 7,775.00 | 7,825.00 | 1,488,200 | 0 |
| 02-Feb-2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 755,900 | 0 |
| 30-Jan-2026 | 7,800.00 | 7,800.00 | 7,775.00 | 7,800.00 | 1,525,000 | 0 |
| 29-Jan-2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,254,600 | 0 |
| 28-Jan-2026 | 7,800.00 | 7,825.00 | 7,775.00 | 7,800.00 | 4,525,100 | 0 |
| 27-Jan-2026 | 7,825.00 | 7,825.00 | 7,800.00 | 7,825.00 | 3,450,300 | 0 |
| 26-Jan-2026 | 7,800.00 | 7,825.00 | 7,800.00 | 7,800.00 | 8,489,100 | 0 |
| 23-Jan-2026 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 710,200 | 0 |
| 22-Jan-2026 | 7,775.00 | 7,800.00 | 7,750.00 | 7,775.00 | 3,355,800 | 0 |
| 21-Jan-2026 | 7,800.00 | 7,825.00 | 7,750.00 | 7,800.00 | 10,013,700 | 0 |
| 20-Jan-2026 | 7,625.00 | 7,725.00 | 7,625.00 | 7,700.00 | 1,306,400 | 0 |
| 19-Jan-2026 | 7,650.00 | 7,675.00 | 7,625.00 | 7,625.00 | 686,200 | 0 |
| 15-Jan-2026 | 7,650.00 | 7,650.00 | 7,625.00 | 7,625.00 | 566,500 | 0 |
| 14-Jan-2026 | 7,675.00 | 7,700.00 | 7,625.00 | 7,625.00 | 2,167,300 | 0 |
| 13-Jan-2026 | 7,725.00 | 7,775.00 | 7,650.00 | 7,725.00 | 1,371,400 | 0 |
| 12-Jan-2026 | 7,600.00 | 7,750.00 | 7,600.00 | 7,725.00 | 3,349,700 | 0 |
| 09-Jan-2026 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 747,000 | 0 |
| 08-Jan-2026 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 258,600 | 0 |
| 07-Jan-2026 | 7,625.00 | 7,700.00 | 7,600.00 | 7,650.00 | 1,085,700 | 0 |
| 06-Jan-2026 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 782,100 | 0 |
| 05-Jan-2026 | 7,675.00 | 7,675.00 | 7,550.00 | 7,600.00 | 982,100 | 0 |
| 02-Jan-2026 | 7,575.00 | 7,675.00 | 7,525.00 | 7,675.00 | 1,833,100 | 0 |
| 30-Dec-2025 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 793,700 | 0 |
| 29-Dec-2025 | 7,550.00 | 7,600.00 | 7,525.00 | 7,550.00 | 491,800 | 0 |
| 24-Dec-2025 | 7,525.00 | 7,550.00 | 7,525.00 | 7,550.00 | 706,200 | 0 |
| 23-Dec-2025 | 7,575.00 | 7,575.00 | 7,525.00 | 7,525.00 | 1,779,800 | 0 |
| 22-Dec-2025 | 7,550.00 | 7,575.00 | 7,525.00 | 7,575.00 | 1,641,800 | 0 |
| 19-Dec-2025 | 7,600.00 | 7,600.00 | 7,525.00 | 7,575.00 | 286,100 | 0 |
| 18-Dec-2025 | 7,525.00 | 7,600.00 | 7,525.00 | 7,575.00 | 682,500 | 0 |
| 17-Dec-2025 | 7,525.00 | 7,550.00 | 7,525.00 | 7,525.00 | 806,100 | 0 |
| 16-Dec-2025 | 7,525.00 | 7,575.00 | 7,500.00 | 7,550.00 | 648,400 | 0 |
| 15-Dec-2025 | 7,500.00 | 7,550.00 | 7,500.00 | 7,525.00 | 1,333,900 | 0 |
| 12-Dec-2025 | 7,525.00 | 7,525.00 | 7,500.00 | 7,500.00 | 2,766,000 | 0 |
| 11-Dec-2025 | 7,500.00 | 7,550.00 | 7,475.00 | 7,500.00 | 4,516,700 | 0 |