| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 1,605.00 | 1,605.00 | 1,525.00 | 1,545.00 | 2,615,600 | 0 |
| 18-May-2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,418,800 | 0 |
| 15-May-2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 14-May-2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 | 0 |
| 13-May-2026 | 1,615.00 | 1,650.00 | 1,600.00 | 1,640.00 | 810,200 | 0 |
| 12-May-2026 | 1,600.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,646,400 | 0 |
| 11-May-2026 | 1,600.00 | 1,620.00 | 1,520.00 | 1,600.00 | 1,195,100 | 0 |
| 08-May-2026 | 1,645.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,010,700 | 0 |
| 07-May-2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,645.00 | 515,300 | 0 |
| 06-May-2026 | 1,625.00 | 1,635.00 | 1,595.00 | 1,595.00 | 846,900 | 0 |
| 05-May-2026 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 650,100 | 0 |
| 04-May-2026 | 1,645.00 | 1,655.00 | 1,610.00 | 1,635.00 | 874,200 | 0 |
| 30-Apr-2026 | 1,680.00 | 1,695.00 | 1,630.00 | 1,640.00 | 905,400 | 0 |
| 29-Apr-2026 | 1,685.00 | 1,720.00 | 1,665.00 | 1,680.00 | 2,044,000 | 0 |
| 28-Apr-2026 | 1,595.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,953,900 | 0 |
| 27-Apr-2026 | 1,670.00 | 1,670.00 | 1,580.00 | 1,590.00 | 2,508,800 | 0 |
| 24-Apr-2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 6,350,100 | 0 |
| 23-Apr-2026 | 1,920.00 | 1,940.00 | 1,905.00 | 1,930.00 | 7,972,100 | 0 |
| 22-Apr-2026 | 1,915.00 | 1,925.00 | 1,900.00 | 1,915.00 | 4,645,700 | 0 |
| 21-Apr-2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 6,460,400 | 0 |
| 20-Apr-2026 | 1,825.00 | 1,875.00 | 1,795.00 | 1,850.00 | 7,640,200 | 0 |
| 17-Apr-2026 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 4,515,000 | 0 |
| 16-Apr-2026 | 1,880.00 | 1,890.00 | 1,745.00 | 1,830.00 | 8,418,900 | 0 |
| 15-Apr-2026 | 1,720.00 | 1,810.00 | 1,650.00 | 1,715.00 | 3,096,700 | 0 |
| 14-Apr-2026 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,336,800 | 0 |
| 13-Apr-2026 | 1,720.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,262,000 | 0 |
| 10-Apr-2026 | 1,640.00 | 1,710.00 | 1,630.00 | 1,700.00 | 1,112,300 | 0 |
| 09-Apr-2026 | 1,635.00 | 1,650.00 | 1,605.00 | 1,630.00 | 841,500 | 0 |
| 08-Apr-2026 | 1,620.00 | 1,645.00 | 1,620.00 | 1,635.00 | 165,300 | 0 |
| 07-Apr-2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 91,900 | 0 |
| 06-Apr-2026 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 253,500 | 0 |
| 02-Apr-2026 | 1,660.00 | 1,700.00 | 1,620.00 | 1,630.00 | 659,600 | 0 |
| 01-Apr-2026 | 1,555.00 | 1,650.00 | 1,555.00 | 1,650.00 | 1,276,900 | 0 |
| 31-Mar-2026 | 1,560.00 | 1,580.00 | 1,545.00 | 1,550.00 | 235,900 | 0 |
| 30-Mar-2026 | 1,560.00 | 1,585.00 | 1,500.00 | 1,560.00 | 446,000 | 0 |
| 27-Mar-2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 950,900 | 0 |
| 26-Mar-2026 | 1,575.00 | 1,620.00 | 1,555.00 | 1,595.00 | 1,204,900 | 0 |
| 25-Mar-2026 | 1,465.00 | 1,620.00 | 1,465.00 | 1,545.00 | 1,803,600 | 0 |
| 17-Mar-2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,465.00 | 292,300 | 0 |
| 16-Mar-2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 470,700 | 0 |
| 13-Mar-2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,285,900 | 0 |
| 12-Mar-2026 | 1,550.00 | 1,565.00 | 1,530.00 | 1,530.00 | 491,300 | 0 |
| 11-Mar-2026 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,557,900 | 0 |
| 10-Mar-2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,555.00 | 871,000 | 0 |
| 09-Mar-2026 | 1,600.00 | 1,600.00 | 1,535.00 | 1,545.00 | 2,150,500 | 0 |
| 06-Mar-2026 | 1,670.00 | 1,680.00 | 1,605.00 | 1,605.00 | 717,000 | 0 |
| 05-Mar-2026 | 1,595.00 | 1,675.00 | 1,595.00 | 1,675.00 | 701,000 | 0 |
| 04-Mar-2026 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,297,400 | 0 |
| 03-Mar-2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 867,400 | 0 |
| 02-Mar-2026 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,788,800 | 0 |
| 27-Feb-2026 | 1,685.00 | 1,695.00 | 1,640.00 | 1,685.00 | 932,600 | 0 |
| 26-Feb-2026 | 1,760.00 | 1,765.00 | 1,685.00 | 1,685.00 | 2,028,100 | 0 |
| 25-Feb-2026 | 1,650.00 | 1,775.00 | 1,635.00 | 1,760.00 | 4,365,500 | 0 |
| 24-Feb-2026 | 1,655.00 | 1,685.00 | 1,585.00 | 1,625.00 | 2,992,800 | 0 |
| 23-Feb-2026 | 1,600.00 | 1,620.00 | 1,580.00 | 1,615.00 | 4,212,400 | 0 |
| 20-Feb-2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,600.00 | 696,700 | 0 |
| 19-Feb-2026 | 1,655.00 | 1,655.00 | 1,570.00 | 1,650.00 | 3,892,800 | 0 |
| 18-Feb-2026 | 1,710.00 | 1,760.00 | 1,615.00 | 1,655.00 | 1,307,700 | 0 |
| 13-Feb-2026 | 1,710.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,173,300 | 0 |
| 12-Feb-2026 | 1,790.00 | 1,795.00 | 1,600.00 | 1,715.00 | 5,149,300 | 0 |
| 11-Feb-2026 | 1,815.00 | 1,830.00 | 1,775.00 | 1,785.00 | 1,834,500 | 0 |
| 10-Feb-2026 | 1,760.00 | 1,815.00 | 1,725.00 | 1,810.00 | 4,324,400 | 0 |
| 09-Feb-2026 | 1,810.00 | 1,815.00 | 1,740.00 | 1,760.00 | 1,880,300 | 0 |
| 06-Feb-2026 | 1,705.00 | 1,845.00 | 1,675.00 | 1,810.00 | 3,713,600 | 0 |
| 05-Feb-2026 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 771,600 | 0 |
| 04-Feb-2026 | 1,745.00 | 1,755.00 | 1,700.00 | 1,730.00 | 995,200 | 0 |
| 03-Feb-2026 | 1,745.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,597,700 | 0 |
| 02-Feb-2026 | 1,710.00 | 1,805.00 | 1,625.00 | 1,730.00 | 5,021,700 | 0 |
| 30-Jan-2026 | 1,560.00 | 1,710.00 | 1,560.00 | 1,700.00 | 5,870,800 | 0 |
| 29-Jan-2026 | 1,485.00 | 1,570.00 | 1,385.00 | 1,560.00 | 4,031,900 | 0 |
| 28-Jan-2026 | 1,420.00 | 1,540.00 | 1,420.00 | 1,490.00 | 5,806,100 | 0 |
| 27-Jan-2026 | 1,620.00 | 1,630.00 | 1,505.00 | 1,540.00 | 2,964,100 | 0 |
| 26-Jan-2026 | 1,650.00 | 1,660.00 | 1,575.00 | 1,610.00 | 3,322,400 | 0 |
| 23-Jan-2026 | 1,600.00 | 1,735.00 | 1,525.00 | 1,655.00 | 12,357,600 | 0 |
| 22-Jan-2026 | 1,275.00 | 1,590.00 | 1,275.00 | 1,590.00 | 14,850,100 | 0 |
| 21-Jan-2026 | 1,250.00 | 1,300.00 | 1,225.00 | 1,275.00 | 2,015,000 | 0 |
| 20-Jan-2026 | 1,255.00 | 1,260.00 | 1,220.00 | 1,255.00 | 984,700 | 0 |
| 19-Jan-2026 | 1,210.00 | 1,265.00 | 1,200.00 | 1,255.00 | 1,914,500 | 0 |
| 15-Jan-2026 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 766,100 | 0 |
| 14-Jan-2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,620,200 | 0 |
| 13-Jan-2026 | 1,215.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,094,400 | 0 |
| 12-Jan-2026 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,919,100 | 0 |
| 09-Jan-2026 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 429,000 | 0 |
| 08-Jan-2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,067,800 | 0 |
| 07-Jan-2026 | 1,250.00 | 1,260.00 | 1,160.00 | 1,160.00 | 2,148,800 | 0 |
| 06-Jan-2026 | 1,155.00 | 1,275.00 | 1,150.00 | 1,275.00 | 1,868,700 | 0 |
| 05-Jan-2026 | 1,175.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,890,300 | 0 |
| 02-Jan-2026 | 1,175.00 | 1,190.00 | 1,165.00 | 1,175.00 | 809,800 | 0 |
| 30-Dec-2025 | 1,180.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,113,600 | 0 |
| 29-Dec-2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 513,900 | 0 |
| 24-Dec-2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 603,100 | 0 |
| 23-Dec-2025 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 262,200 | 0 |
| 22-Dec-2025 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 683,800 | 0 |
| 19-Dec-2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 892,200 | 0 |
| 18-Dec-2025 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 597,400 | 0 |
| 17-Dec-2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,185.00 | 832,100 | 0 |
| 16-Dec-2025 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 565,500 | 0 |
| 15-Dec-2025 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 745,200 | 0 |
| 12-Dec-2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 719,800 | 0 |
| 11-Dec-2025 | 1,200.00 | 1,265.00 | 1,185.00 | 1,200.00 | 355,900 | 0 |