| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Oct-2026 | 3,600.00 | 3,990.00 | 3,430.00 | 3,990.00 | 4,963,100 | 0 |
| 08-Oct-2026 | 3,240.00 | 3,620.00 | 3,200.00 | 3,600.00 | 3,680,100 | 0 |
| 07-Oct-2026 | 3,410.00 | 3,410.00 | 3,180.00 | 3,240.00 | 376,200 | 0 |
| 06-Oct-2026 | 3,450.00 | 3,450.00 | 3,250.00 | 3,300.00 | 832,100 | 0 |
| 05-Oct-2026 | 3,020.00 | 3,440.00 | 3,020.00 | 3,400.00 | 938,100 | 0 |
| 02-Oct-2026 | 3,520.00 | 3,710.00 | 3,000.00 | 3,010.00 | 2,044,800 | 0 |
| 01-Oct-2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0 | 0 |
| 30-Sep-2026 | 3,490.00 | 3,570.00 | 3,390.00 | 3,520.00 | 711,500 | 0 |
| 29-Sep-2026 | 3,700.00 | 3,700.00 | 3,340.00 | 3,490.00 | 849,600 | 0 |
| 28-Sep-2026 | 3,070.00 | 3,550.00 | 3,010.00 | 3,500.00 | 2,789,800 | 0 |
| 25-Sep-2026 | 3,190.00 | 3,210.00 | 3,050.00 | 3,130.00 | 471,400 | 0 |
| 24-Sep-2026 | 2,940.00 | 3,240.00 | 2,880.00 | 3,170.00 | 880,300 | 0 |
| 23-Sep-2026 | 2,970.00 | 2,990.00 | 2,900.00 | 2,940.00 | 1,356,100 | 0 |
| 22-Sep-2026 | 2,970.00 | 3,040.00 | 2,870.00 | 2,940.00 | 1,057,200 | 0 |
| 21-Sep-2026 | 2,910.00 | 3,040.00 | 2,860.00 | 2,960.00 | 846,700 | 0 |
| 18-Sep-2026 | 2,990.00 | 3,120.00 | 2,870.00 | 2,910.00 | 1,403,900 | 0 |
| 17-Sep-2026 | 3,100.00 | 3,100.00 | 2,960.00 | 2,970.00 | 691,500 | 0 |
| 16-Sep-2026 | 2,680.00 | 3,130.00 | 2,670.00 | 3,100.00 | 4,154,800 | 0 |
| 15-Sep-2026 | 2,780.00 | 2,780.00 | 2,660.00 | 2,680.00 | 236,100 | 0 |
| 14-Sep-2026 | 2,680.00 | 2,770.00 | 2,630.00 | 2,720.00 | 308,500 | 0 |
| 11-Sep-2026 | 2,710.00 | 2,730.00 | 2,690.00 | 2,700.00 | 129,900 | 0 |
| 10-Sep-2026 | 2,740.00 | 2,820.00 | 2,660.00 | 2,710.00 | 178,100 | 0 |
| 09-Sep-2026 | 2,730.00 | 2,800.00 | 2,600.00 | 2,740.00 | 471,400 | 0 |
| 08-Sep-2026 | 2,510.00 | 2,890.00 | 2,460.00 | 2,740.00 | 3,300,800 | 0 |
| 07-Sep-2026 | 2,670.00 | 2,820.00 | 2,460.00 | 2,510.00 | 1,351,500 | 0 |
| 04-Sep-2026 | 2,110.00 | 2,610.00 | 2,110.00 | 2,610.00 | 2,185,500 | 0 |
| 03-Sep-2026 | 2,110.00 | 2,200.00 | 2,060.00 | 2,090.00 | 1,227,700 | 0 |
| 02-Sep-2026 | 2,040.00 | 2,070.00 | 1,970.00 | 2,030.00 | 529,300 | 0 |
| 01-Sep-2026 | 1,980.00 | 2,010.00 | 1,960.00 | 1,995.00 | 213,900 | 0 |
| 31-Aug-2026 | 1,990.00 | 1,990.00 | 1,920.00 | 1,980.00 | 72,000 | 0 |
| 28-Aug-2026 | 2,030.00 | 2,030.00 | 1,975.00 | 1,990.00 | 62,000 | 0 |
| 27-Aug-2026 | 2,040.00 | 2,120.00 | 1,995.00 | 2,030.00 | 94,600 | 0 |
| 26-Aug-2026 | 2,070.00 | 2,200.00 | 2,000.00 | 2,040.00 | 113,900 | 0 |
| 24-Aug-2026 | 1,920.00 | 2,150.00 | 1,880.00 | 2,070.00 | 314,700 | 0 |
| 21-Aug-2026 | 1,905.00 | 2,000.00 | 1,875.00 | 1,920.00 | 99,400 | 0 |
| 20-Aug-2026 | 1,870.00 | 1,895.00 | 1,865.00 | 1,885.00 | 44,400 | 0 |
| 19-Aug-2026 | 1,880.00 | 1,910.00 | 1,865.00 | 1,870.00 | 25,600 | 0 |
| 18-Aug-2026 | 1,870.00 | 1,900.00 | 1,860.00 | 1,875.00 | 13,200 | 0 |
| 14-Aug-2026 | 1,855.00 | 1,880.00 | 1,850.00 | 1,870.00 | 10,600 | 0 |
| 13-Aug-2026 | 1,860.00 | 1,900.00 | 1,840.00 | 1,855.00 | 93,200 | 0 |
| 12-Aug-2026 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 25,400 | 0 |
| 11-Aug-2026 | 1,905.00 | 1,905.00 | 1,840.00 | 1,880.00 | 174,300 | 0 |
| 10-Aug-2026 | 1,845.00 | 1,915.00 | 1,840.00 | 1,910.00 | 32,500 | 0 |
| 07-Aug-2026 | 1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 48,800 | 0 |
| 06-Aug-2026 | 1,875.00 | 1,930.00 | 1,805.00 | 1,845.00 | 56,700 | 0 |
| 05-Aug-2026 | 1,925.00 | 1,925.00 | 1,840.00 | 1,845.00 | 114,500 | 0 |
| 04-Aug-2026 | 1,835.00 | 1,940.00 | 1,810.00 | 1,900.00 | 137,100 | 0 |
| 03-Aug-2026 | 1,875.00 | 1,970.00 | 1,820.00 | 1,835.00 | 65,000 | 0 |
| 31-Jul-2026 | 1,835.00 | 1,860.00 | 1,835.00 | 1,850.00 | 12,100 | 0 |
| 30-Jul-2026 | 1,825.00 | 1,875.00 | 1,810.00 | 1,835.00 | 37,300 | 0 |
| 29-Jul-2026 | 1,815.00 | 1,850.00 | 1,800.00 | 1,825.00 | 9,400 | 0 |
| 28-Jul-2026 | 1,830.00 | 1,830.00 | 1,715.00 | 1,815.00 | 64,800 | 0 |
| 27-Jul-2026 | 2,000.00 | 2,010.00 | 1,800.00 | 1,820.00 | 114,400 | 0 |
| 24-Jul-2026 | 1,835.00 | 1,990.00 | 1,830.00 | 1,935.00 | 317,900 | 0 |
| 23-Jul-2026 | 1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 99,400 | 0 |
| 22-Jul-2026 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 83,700 | 0 |
| 21-Jul-2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,810.00 | 77,100 | 0 |
| 20-Jul-2026 | 1,870.00 | 1,870.00 | 1,765.00 | 1,800.00 | 134,400 | 0 |
| 17-Jul-2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,790.00 | 29,800 | 0 |
| 16-Jul-2026 | 1,805.00 | 1,865.00 | 1,730.00 | 1,790.00 | 98,500 | 0 |
| 15-Jul-2026 | 1,805.00 | 1,845.00 | 1,805.00 | 1,805.00 | 14,400 | 0 |
| 14-Jul-2026 | 1,815.00 | 1,850.00 | 1,805.00 | 1,815.00 | 27,800 | 0 |
| 13-Jul-2026 | 1,850.00 | 1,855.00 | 1,805.00 | 1,815.00 | 99,300 | 0 |
| 10-Jul-2026 | 1,760.00 | 1,890.00 | 1,760.00 | 1,810.00 | 32,000 | 0 |
| 09-Jul-2026 | 1,870.00 | 1,870.00 | 1,785.00 | 1,790.00 | 13,000 | 0 |
| 08-Jul-2026 | 1,875.00 | 1,890.00 | 1,810.00 | 1,830.00 | 86,300 | 0 |
| 07-Jul-2026 | 1,810.00 | 1,950.00 | 1,775.00 | 1,840.00 | 49,800 | 0 |
| 06-Jul-2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,815.00 | 71,200 | 0 |
| 03-Jul-2026 | 1,760.00 | 1,810.00 | 1,730.00 | 1,790.00 | 52,600 | 0 |
| 02-Jul-2026 | 1,760.00 | 1,820.00 | 1,735.00 | 1,760.00 | 106,000 | 0 |
| 01-Jul-2026 | 1,735.00 | 1,790.00 | 1,735.00 | 1,760.00 | 22,000 | 0 |
| 30-Jun-2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,725.00 | 156,500 | 0 |
| 29-Jun-2026 | 1,800.00 | 1,845.00 | 1,750.00 | 1,750.00 | 11,000 | 0 |
| 26-Jun-2026 | 1,815.00 | 1,825.00 | 1,700.00 | 1,800.00 | 97,800 | 0 |
| 25-Jun-2026 | 1,805.00 | 1,875.00 | 1,800.00 | 1,810.00 | 30,600 | 0 |
| 24-Jun-2026 | 1,900.00 | 1,930.00 | 1,800.00 | 1,805.00 | 35,500 | 0 |
| 23-Jun-2026 | 1,920.00 | 2,030.00 | 1,840.00 | 1,855.00 | 67,200 | 0 |
| 22-Jun-2026 | 2,150.00 | 2,160.00 | 1,890.00 | 1,940.00 | 92,400 | 0 |
| 19-Jun-2026 | 1,850.00 | 2,150.00 | 1,800.00 | 2,150.00 | 78,200 | 0 |
| 18-Jun-2026 | 1,780.00 | 2,100.00 | 1,670.00 | 1,780.00 | 287,700 | 0 |
| 17-Jun-2026 | 1,800.00 | 1,890.00 | 1,770.00 | 1,770.00 | 201,900 | 0 |
| 15-Jun-2026 | 1,730.00 | 1,820.00 | 1,650.00 | 1,780.00 | 1,267,700 | 0 |
| 12-Jun-2026 | 1,685.00 | 1,750.00 | 1,590.00 | 1,730.00 | 226,500 | 0 |
| 11-Jun-2026 | 1,650.00 | 1,685.00 | 1,620.00 | 1,685.00 | 34,800 | 0 |
| 10-Jun-2026 | 1,690.00 | 1,735.00 | 1,600.00 | 1,635.00 | 27,300 | 0 |
| 09-Jun-2026 | 1,480.00 | 1,750.00 | 1,475.00 | 1,690.00 | 181,800 | 0 |
| 08-Jun-2026 | 1,780.00 | 1,780.00 | 1,390.00 | 1,450.00 | 329,000 | 0 |
| 05-Jun-2026 | 1,635.00 | 1,750.00 | 1,620.00 | 1,630.00 | 22,500 | 0 |
| 04-Jun-2026 | 1,640.00 | 1,710.00 | 1,550.00 | 1,635.00 | 454,400 | 0 |
| 03-Jun-2026 | 1,780.00 | 1,810.00 | 1,615.00 | 1,640.00 | 135,200 | 0 |
| 02-Jun-2026 | 1,970.00 | 1,970.00 | 1,750.00 | 1,770.00 | 108,900 | 0 |
| 29-May-2026 | 1,815.00 | 2,000.00 | 1,815.00 | 1,920.00 | 133,900 | 0 |
| 28-May-2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 | 0 |
| 27-May-2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 | 0 |
| 26-May-2026 | 1,790.00 | 1,845.00 | 1,755.00 | 1,805.00 | 95,300 | 0 |
| 25-May-2026 | 1,700.00 | 1,865.00 | 1,700.00 | 1,760.00 | 205,400 | 0 |
| 22-May-2026 | 1,540.00 | 1,790.00 | 1,520.00 | 1,700.00 | 179,500 | 0 |
| 21-May-2026 | 1,610.00 | 1,610.00 | 1,400.00 | 1,540.00 | 319,600 | 0 |
| 20-May-2026 | 1,830.00 | 1,830.00 | 1,605.00 | 1,610.00 | 899,300 | 0 |
| 19-May-2026 | 2,000.00 | 2,000.00 | 1,870.00 | 1,885.00 | 339,700 | 0 |