| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 2,150.00 | 2,160.00 | 2,000.00 | 2,020.00 | 264,700 | 0 |
| 15-May-2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 | 0 |
| 14-May-2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 | 0 |
| 13-May-2026 | 2,210.00 | 2,380.00 | 2,160.00 | 2,160.00 | 73,300 | 0 |
| 12-May-2026 | 2,250.00 | 2,300.00 | 2,210.00 | 2,210.00 | 102,500 | 0 |
| 11-May-2026 | 2,390.00 | 2,490.00 | 2,200.00 | 2,250.00 | 287,900 | 0 |
| 08-May-2026 | 2,200.00 | 2,400.00 | 2,190.00 | 2,300.00 | 203,600 | 0 |
| 07-May-2026 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 147,800 | 0 |
| 06-May-2026 | 2,210.00 | 2,300.00 | 2,150.00 | 2,250.00 | 427,800 | 0 |
| 05-May-2026 | 2,360.00 | 2,480.00 | 2,110.00 | 2,200.00 | 1,057,600 | 0 |
| 04-May-2026 | 2,280.00 | 2,390.00 | 2,060.00 | 2,350.00 | 665,500 | 0 |
| 30-Apr-2026 | 2,620.00 | 2,670.00 | 2,270.00 | 2,280.00 | 1,110,200 | 0 |
| 29-Apr-2026 | 2,900.00 | 2,900.00 | 2,470.00 | 2,580.00 | 1,371,600 | 0 |
| 28-Apr-2026 | 2,690.00 | 3,230.00 | 2,430.00 | 2,720.00 | 4,382,300 | 0 |
| 27-Apr-2026 | 2,190.00 | 2,700.00 | 2,180.00 | 2,690.00 | 3,626,300 | 0 |
| 24-Apr-2026 | 1,920.00 | 2,210.00 | 1,920.00 | 2,160.00 | 1,748,600 | 0 |
| 23-Apr-2026 | 1,885.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,094,700 | 0 |
| 22-Apr-2026 | 1,795.00 | 1,950.00 | 1,775.00 | 1,870.00 | 587,800 | 0 |
| 21-Apr-2026 | 1,785.00 | 1,830.00 | 1,775.00 | 1,775.00 | 995,500 | 0 |
| 20-Apr-2026 | 1,780.00 | 1,810.00 | 1,690.00 | 1,780.00 | 466,800 | 0 |
| 17-Apr-2026 | 1,800.00 | 1,850.00 | 1,760.00 | 1,780.00 | 553,700 | 0 |
| 16-Apr-2026 | 1,765.00 | 1,815.00 | 1,755.00 | 1,800.00 | 486,400 | 0 |
| 15-Apr-2026 | 1,745.00 | 1,800.00 | 1,650.00 | 1,745.00 | 694,700 | 0 |
| 14-Apr-2026 | 1,710.00 | 1,780.00 | 1,710.00 | 1,745.00 | 626,700 | 0 |
| 13-Apr-2026 | 1,570.00 | 1,715.00 | 1,570.00 | 1,705.00 | 814,800 | 0 |
| 10-Apr-2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,565.00 | 312,500 | 0 |
| 09-Apr-2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 324,200 | 0 |
| 08-Apr-2026 | 1,510.00 | 1,600.00 | 1,510.00 | 1,515.00 | 358,600 | 0 |
| 07-Apr-2026 | 1,480.00 | 1,625.00 | 1,480.00 | 1,480.00 | 801,300 | 0 |
| 06-Apr-2026 | 1,310.00 | 1,470.00 | 1,280.00 | 1,460.00 | 1,408,200 | 0 |
| 02-Apr-2026 | 1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 127,700 | 0 |
| 01-Apr-2026 | 1,200.00 | 1,370.00 | 1,200.00 | 1,310.00 | 638,800 | 0 |
| 31-Mar-2026 | 1,225.00 | 1,295.00 | 1,160.00 | 1,200.00 | 148,700 | 0 |
| 30-Mar-2026 | 1,165.00 | 1,300.00 | 1,150.00 | 1,220.00 | 42,100 | 0 |
| 27-Mar-2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,160.00 | 33,200 | 0 |
| 26-Mar-2026 | 1,150.00 | 1,260.00 | 1,150.00 | 1,185.00 | 24,800 | 0 |
| 25-Mar-2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 34,800 | 0 |
| 17-Mar-2026 | 1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 26,600 | 0 |
| 16-Mar-2026 | 1,170.00 | 1,205.00 | 1,150.00 | 1,155.00 | 145,400 | 0 |
| 13-Mar-2026 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 409,600 | 0 |
| 12-Mar-2026 | 1,250.00 | 1,270.00 | 1,225.00 | 1,230.00 | 138,500 | 0 |
| 11-Mar-2026 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 89,300 | 0 |
| 10-Mar-2026 | 1,225.00 | 1,310.00 | 1,210.00 | 1,235.00 | 223,400 | 0 |
| 09-Mar-2026 | 1,300.00 | 1,300.00 | 1,160.00 | 1,220.00 | 153,800 | 0 |
| 06-Mar-2026 | 1,245.00 | 1,350.00 | 1,150.00 | 1,265.00 | 287,800 | 0 |
| 05-Mar-2026 | 1,190.00 | 1,230.00 | 1,150.00 | 1,200.00 | 84,200 | 0 |
| 04-Mar-2026 | 1,275.00 | 1,345.00 | 1,155.00 | 1,165.00 | 350,200 | 0 |
| 03-Mar-2026 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 499,800 | 0 |
| 02-Mar-2026 | 1,130.00 | 1,405.00 | 1,130.00 | 1,225.00 | 3,041,200 | 0 |
| 27-Feb-2026 | 1,110.00 | 1,165.00 | 1,110.00 | 1,125.00 | 63,700 | 0 |
| 26-Feb-2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 263,600 | 0 |
| 25-Feb-2026 | 1,160.00 | 1,215.00 | 1,115.00 | 1,140.00 | 132,300 | 0 |
| 24-Feb-2026 | 1,180.00 | 1,250.00 | 1,160.00 | 1,160.00 | 80,300 | 0 |
| 23-Feb-2026 | 1,165.00 | 1,210.00 | 1,155.00 | 1,155.00 | 176,300 | 0 |
| 20-Feb-2026 | 1,270.00 | 1,270.00 | 1,145.00 | 1,160.00 | 136,700 | 0 |
| 19-Feb-2026 | 1,295.00 | 1,320.00 | 1,180.00 | 1,180.00 | 360,900 | 0 |
| 18-Feb-2026 | 1,075.00 | 1,275.00 | 1,070.00 | 1,155.00 | 263,900 | 0 |
| 13-Feb-2026 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 70,800 | 0 |
| 12-Feb-2026 | 1,075.00 | 1,130.00 | 1,060.00 | 1,060.00 | 89,900 | 0 |
| 11-Feb-2026 | 1,085.00 | 1,100.00 | 1,065.00 | 1,075.00 | 78,200 | 0 |
| 10-Feb-2026 | 1,070.00 | 1,095.00 | 1,065.00 | 1,065.00 | 75,700 | 0 |
| 09-Feb-2026 | 1,070.00 | 1,100.00 | 1,060.00 | 1,070.00 | 41,200 | 0 |
| 06-Feb-2026 | 1,055.00 | 1,160.00 | 1,050.00 | 1,060.00 | 182,300 | 0 |
| 05-Feb-2026 | 1,040.00 | 1,150.00 | 1,040.00 | 1,060.00 | 97,300 | 0 |
| 04-Feb-2026 | 1,100.00 | 1,170.00 | 1,030.00 | 1,035.00 | 666,500 | 0 |
| 03-Feb-2026 | 1,040.00 | 1,135.00 | 1,030.00 | 1,030.00 | 338,600 | 0 |
| 02-Feb-2026 | 1,120.00 | 1,120.00 | 950.00 | 1,040.00 | 374,200 | 0 |
| 30-Jan-2026 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 392,400 | 0 |
| 29-Jan-2026 | 1,240.00 | 1,240.00 | 1,100.00 | 1,125.00 | 630,400 | 0 |
| 28-Jan-2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 461,400 | 0 |
| 27-Jan-2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 32,200 | 0 |
| 26-Jan-2026 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 140,200 | 0 |
| 23-Jan-2026 | 1,290.00 | 1,315.00 | 1,285.00 | 1,300.00 | 152,400 | 0 |
| 22-Jan-2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 99,000 | 0 |
| 21-Jan-2026 | 1,320.00 | 1,355.00 | 1,270.00 | 1,300.00 | 119,200 | 0 |
| 20-Jan-2026 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 396,600 | 0 |
| 19-Jan-2026 | 1,350.00 | 1,350.00 | 1,285.00 | 1,315.00 | 373,700 | 0 |
| 15-Jan-2026 | 1,360.00 | 1,380.00 | 1,320.00 | 1,330.00 | 155,600 | 0 |
| 14-Jan-2026 | 1,290.00 | 1,410.00 | 1,290.00 | 1,350.00 | 214,200 | 0 |
| 13-Jan-2026 | 1,350.00 | 1,385.00 | 1,290.00 | 1,290.00 | 384,800 | 0 |
| 12-Jan-2026 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 960,900 | 0 |
| 09-Jan-2026 | 1,395.00 | 1,415.00 | 1,365.00 | 1,410.00 | 151,000 | 0 |
| 08-Jan-2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 207,300 | 0 |
| 07-Jan-2026 | 1,450.00 | 1,470.00 | 1,420.00 | 1,430.00 | 410,400 | 0 |
| 06-Jan-2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 281,500 | 0 |
| 05-Jan-2026 | 1,395.00 | 1,450.00 | 1,345.00 | 1,450.00 | 614,600 | 0 |
| 02-Jan-2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 385,900 | 0 |
| 30-Dec-2025 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 323,000 | 0 |
| 29-Dec-2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,430.00 | 335,500 | 0 |
| 24-Dec-2025 | 1,475.00 | 1,475.00 | 1,390.00 | 1,460.00 | 138,300 | 0 |
| 23-Dec-2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 61,300 | 0 |
| 22-Dec-2025 | 1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 92,800 | 0 |
| 19-Dec-2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,440.00 | 65,700 | 0 |
| 18-Dec-2025 | 1,390.00 | 1,430.00 | 1,360.00 | 1,420.00 | 69,400 | 0 |
| 17-Dec-2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 181,400 | 0 |
| 16-Dec-2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,395.00 | 296,700 | 0 |
| 15-Dec-2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,430.00 | 147,400 | 0 |
| 12-Dec-2025 | 1,435.00 | 1,435.00 | 1,385.00 | 1,430.00 | 155,100 | 0 |
| 11-Dec-2025 | 1,440.00 | 1,445.00 | 1,350.00 | 1,445.00 | 364,300 | 0 |
| 10-Dec-2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,450.00 | 221,300 | 0 |