| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,050.00 | 2,060.00 | 1,985.00 | 2,010.00 | 18,221,000 | 0 |
| 15-May-2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 | 0 |
| 14-May-2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 | 0 |
| 13-May-2026 | 2,080.00 | 2,090.00 | 2,040.00 | 2,070.00 | 5,751,200 | 0 |
| 12-May-2026 | 2,060.00 | 2,090.00 | 2,030.00 | 2,090.00 | 5,484,300 | 0 |
| 11-May-2026 | 2,090.00 | 2,100.00 | 2,030.00 | 2,060.00 | 10,314,800 | 0 |
| 08-May-2026 | 2,160.00 | 2,160.00 | 2,080.00 | 2,080.00 | 10,398,000 | 0 |
| 07-May-2026 | 2,100.00 | 2,170.00 | 2,100.00 | 2,150.00 | 14,844,600 | 0 |
| 06-May-2026 | 2,100.00 | 2,120.00 | 2,050.00 | 2,060.00 | 8,485,500 | 0 |
| 05-May-2026 | 2,050.00 | 2,130.00 | 2,040.00 | 2,080.00 | 9,766,100 | 0 |
| 04-May-2026 | 2,040.00 | 2,070.00 | 2,010.00 | 2,020.00 | 10,092,900 | 0 |
| 30-Apr-2026 | 2,090.00 | 2,110.00 | 2,000.00 | 2,000.00 | 17,921,400 | 0 |
| 29-Apr-2026 | 2,050.00 | 2,110.00 | 2,020.00 | 2,090.00 | 23,431,500 | 0 |
| 28-Apr-2026 | 2,040.00 | 2,070.00 | 2,000.00 | 2,040.00 | 12,275,400 | 0 |
| 27-Apr-2026 | 2,130.00 | 2,150.00 | 2,060.00 | 2,060.00 | 11,663,300 | 0 |
| 24-Apr-2026 | 2,270.00 | 2,280.00 | 2,100.00 | 2,130.00 | 24,342,200 | 0 |
| 23-Apr-2026 | 2,390.00 | 2,410.00 | 2,260.00 | 2,260.00 | 11,046,000 | 0 |
| 22-Apr-2026 | 2,380.00 | 2,430.00 | 2,380.00 | 2,390.00 | 6,529,600 | 0 |
| 21-Apr-2026 | 2,400.00 | 2,400.00 | 2,370.00 | 2,380.00 | 5,912,500 | 0 |
| 20-Apr-2026 | 2,480.00 | 2,490.00 | 2,380.00 | 2,390.00 | 11,980,100 | 0 |
| 17-Apr-2026 | 2,520.00 | 2,520.00 | 2,460.00 | 2,480.00 | 11,292,800 | 0 |
| 16-Apr-2026 | 2,420.00 | 2,510.00 | 2,420.00 | 2,490.00 | 17,439,100 | 0 |
| 15-Apr-2026 | 2,400.00 | 2,440.00 | 2,370.00 | 2,400.00 | 11,036,200 | 0 |
| 14-Apr-2026 | 2,380.00 | 2,410.00 | 2,370.00 | 2,380.00 | 6,258,300 | 0 |
| 13-Apr-2026 | 2,410.00 | 2,410.00 | 2,370.00 | 2,370.00 | 7,576,000 | 0 |
| 10-Apr-2026 | 2,380.00 | 2,450.00 | 2,360.00 | 2,410.00 | 12,177,800 | 0 |
| 09-Apr-2026 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 4,831,900 | 0 |
| 08-Apr-2026 | 2,400.00 | 2,470.00 | 2,380.00 | 2,400.00 | 14,825,700 | 0 |
| 07-Apr-2026 | 2,430.00 | 2,440.00 | 2,360.00 | 2,360.00 | 3,492,000 | 0 |
| 06-Apr-2026 | 2,460.00 | 2,500.00 | 2,360.00 | 2,430.00 | 9,734,700 | 0 |
| 02-Apr-2026 | 2,490.00 | 2,510.00 | 2,450.00 | 2,460.00 | 2,521,600 | 0 |
| 01-Apr-2026 | 2,490.00 | 2,510.00 | 2,450.00 | 2,480.00 | 3,733,900 | 0 |
| 31-Mar-2026 | 2,500.00 | 2,520.00 | 2,410.00 | 2,460.00 | 9,909,800 | 0 |
| 30-Mar-2026 | 2,480.00 | 2,510.00 | 2,430.00 | 2,460.00 | 5,212,000 | 0 |
| 27-Mar-2026 | 2,570.00 | 2,600.00 | 2,470.00 | 2,500.00 | 9,736,000 | 0 |
| 26-Mar-2026 | 2,630.00 | 2,630.00 | 2,540.00 | 2,580.00 | 6,113,600 | 0 |
| 25-Mar-2026 | 2,500.00 | 2,630.00 | 2,490.00 | 2,610.00 | 5,318,700 | 0 |
| 17-Mar-2026 | 2,460.00 | 2,520.00 | 2,450.00 | 2,520.00 | 3,570,800 | 0 |
| 16-Mar-2026 | 2,490.00 | 2,490.00 | 2,400.00 | 2,430.00 | 3,675,800 | 0 |
| 13-Mar-2026 | 2,520.00 | 2,540.00 | 2,480.00 | 2,490.00 | 8,410,400 | 0 |
| 12-Mar-2026 | 2,590.00 | 2,610.00 | 2,530.00 | 2,550.00 | 6,323,100 | 0 |
| 11-Mar-2026 | 2,690.00 | 2,700.00 | 2,590.00 | 2,590.00 | 10,480,800 | 0 |
| 10-Mar-2026 | 2,580.00 | 2,660.00 | 2,520.00 | 2,650.00 | 12,070,700 | 0 |
| 09-Mar-2026 | 2,490.00 | 2,580.00 | 2,480.00 | 2,520.00 | 11,052,300 | 0 |
| 06-Mar-2026 | 2,670.00 | 2,710.00 | 2,600.00 | 2,660.00 | 10,110,500 | 0 |
| 05-Mar-2026 | 2,550.00 | 2,740.00 | 2,450.00 | 2,670.00 | 29,816,200 | 0 |
| 04-Mar-2026 | 2,700.00 | 2,700.00 | 2,470.00 | 2,500.00 | 29,592,900 | 0 |
| 03-Mar-2026 | 2,750.00 | 2,840.00 | 2,690.00 | 2,720.00 | 12,522,600 | 0 |
| 02-Mar-2026 | 2,850.00 | 2,850.00 | 2,750.00 | 2,780.00 | 17,875,500 | 0 |
| 27-Feb-2026 | 2,890.00 | 2,950.00 | 2,870.00 | 2,920.00 | 9,577,900 | 0 |
| 26-Feb-2026 | 3,030.00 | 3,080.00 | 2,880.00 | 2,890.00 | 22,651,800 | 0 |
| 25-Feb-2026 | 3,130.00 | 3,200.00 | 3,020.00 | 3,030.00 | 15,415,200 | 0 |
| 24-Feb-2026 | 3,180.00 | 3,200.00 | 3,100.00 | 3,110.00 | 21,182,800 | 0 |
| 23-Feb-2026 | 3,100.00 | 3,220.00 | 3,100.00 | 3,200.00 | 36,786,200 | 0 |
| 20-Feb-2026 | 2,870.00 | 3,100.00 | 2,860.00 | 3,070.00 | 41,178,300 | 0 |
| 19-Feb-2026 | 2,970.00 | 2,980.00 | 2,860.00 | 2,860.00 | 14,326,900 | 0 |
| 18-Feb-2026 | 3,010.00 | 3,050.00 | 2,930.00 | 2,950.00 | 13,370,200 | 0 |
| 13-Feb-2026 | 3,150.00 | 3,160.00 | 3,000.00 | 3,010.00 | 36,922,400 | 0 |
| 12-Feb-2026 | 2,830.00 | 3,260.00 | 2,820.00 | 3,200.00 | 55,367,100 | 0 |
| 11-Feb-2026 | 2,800.00 | 2,830.00 | 2,720.00 | 2,830.00 | 15,352,100 | 0 |
| 10-Feb-2026 | 2,570.00 | 2,830.00 | 2,570.00 | 2,800.00 | 44,926,200 | 0 |
| 09-Feb-2026 | 2,630.00 | 2,640.00 | 2,560.00 | 2,570.00 | 5,640,800 | 0 |
| 06-Feb-2026 | 2,580.00 | 2,630.00 | 2,530.00 | 2,630.00 | 8,723,400 | 0 |
| 05-Feb-2026 | 2,600.00 | 2,620.00 | 2,580.00 | 2,600.00 | 6,548,100 | 0 |
| 04-Feb-2026 | 2,550.00 | 2,620.00 | 2,530.00 | 2,550.00 | 14,556,400 | 0 |
| 03-Feb-2026 | 2,590.00 | 2,600.00 | 2,530.00 | 2,540.00 | 12,643,600 | 0 |
| 02-Feb-2026 | 2,520.00 | 2,640.00 | 2,500.00 | 2,580.00 | 24,113,900 | 0 |
| 30-Jan-2026 | 2,450.00 | 2,530.00 | 2,450.00 | 2,450.00 | 12,882,700 | 0 |
| 29-Jan-2026 | 2,500.00 | 2,510.00 | 2,140.00 | 2,420.00 | 23,555,700 | 0 |
| 28-Jan-2026 | 2,620.00 | 2,650.00 | 2,460.00 | 2,500.00 | 22,948,400 | 0 |
| 27-Jan-2026 | 2,690.00 | 2,690.00 | 2,600.00 | 2,660.00 | 16,011,300 | 0 |
| 26-Jan-2026 | 2,740.00 | 2,750.00 | 2,680.00 | 2,690.00 | 10,614,700 | 0 |
| 23-Jan-2026 | 2,700.00 | 2,770.00 | 2,650.00 | 2,730.00 | 26,094,400 | 0 |
| 22-Jan-2026 | 2,620.00 | 2,690.00 | 2,610.00 | 2,650.00 | 13,519,800 | 0 |
| 21-Jan-2026 | 2,640.00 | 2,660.00 | 2,610.00 | 2,610.00 | 8,103,700 | 0 |
| 20-Jan-2026 | 2,660.00 | 2,680.00 | 2,630.00 | 2,640.00 | 12,932,200 | 0 |
| 19-Jan-2026 | 2,650.00 | 2,700.00 | 2,630.00 | 2,670.00 | 7,729,200 | 0 |
| 15-Jan-2026 | 2,620.00 | 2,720.00 | 2,620.00 | 2,640.00 | 16,752,600 | 0 |
| 14-Jan-2026 | 2,650.00 | 2,660.00 | 2,610.00 | 2,610.00 | 7,946,800 | 0 |
| 13-Jan-2026 | 2,680.00 | 2,720.00 | 2,610.00 | 2,630.00 | 10,866,700 | 0 |
| 12-Jan-2026 | 2,640.00 | 2,690.00 | 2,610.00 | 2,650.00 | 11,679,600 | 0 |
| 09-Jan-2026 | 2,620.00 | 2,660.00 | 2,610.00 | 2,630.00 | 10,096,200 | 0 |
| 08-Jan-2026 | 2,630.00 | 2,690.00 | 2,610.00 | 2,610.00 | 10,862,500 | 0 |
| 07-Jan-2026 | 2,620.00 | 2,640.00 | 2,610.00 | 2,630.00 | 9,421,100 | 0 |
| 06-Jan-2026 | 2,650.00 | 2,690.00 | 2,610.00 | 2,610.00 | 16,539,200 | 0 |
| 05-Jan-2026 | 2,660.00 | 2,690.00 | 2,620.00 | 2,650.00 | 8,354,600 | 0 |
| 02-Jan-2026 | 2,670.00 | 2,680.00 | 2,640.00 | 2,660.00 | 8,286,200 | 0 |
| 30-Dec-2025 | 2,620.00 | 2,670.00 | 2,610.00 | 2,640.00 | 9,565,800 | 0 |
| 29-Dec-2025 | 2,680.00 | 2,690.00 | 2,610.00 | 2,620.00 | 13,038,300 | 0 |
| 24-Dec-2025 | 2,620.00 | 2,710.00 | 2,620.00 | 2,670.00 | 14,999,800 | 0 |
| 23-Dec-2025 | 2,700.00 | 2,710.00 | 2,610.00 | 2,630.00 | 10,578,400 | 0 |
| 22-Dec-2025 | 2,670.00 | 2,710.00 | 2,650.00 | 2,700.00 | 8,001,100 | 0 |
| 19-Dec-2025 | 2,680.00 | 2,740.00 | 2,650.00 | 2,670.00 | 14,677,600 | 0 |
| 18-Dec-2025 | 2,720.00 | 2,730.00 | 2,660.00 | 2,660.00 | 10,418,300 | 0 |
| 17-Dec-2025 | 2,770.00 | 2,810.00 | 2,740.00 | 2,750.00 | 5,614,200 | 0 |
| 16-Dec-2025 | 2,760.00 | 2,830.00 | 2,740.00 | 2,770.00 | 11,910,000 | 0 |
| 15-Dec-2025 | 2,780.00 | 2,830.00 | 2,710.00 | 2,750.00 | 24,488,700 | 0 |
| 12-Dec-2025 | 2,860.00 | 2,890.00 | 2,760.00 | 2,770.00 | 9,709,500 | 0 |
| 11-Dec-2025 | 2,820.00 | 2,870.00 | 2,780.00 | 2,830.00 | 19,538,900 | 0 |
| 10-Dec-2025 | 2,910.00 | 2,910.00 | 2,810.00 | 2,810.00 | 9,523,900 | 0 |