| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,680.00 | 1,690.00 | 1,625.00 | 1,680.00 | 6,443,900 | 0 |
| 15-May-2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 14-May-2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 | 0 |
| 13-May-2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,665.00 | 2,871,200 | 0 |
| 12-May-2026 | 1,700.00 | 1,715.00 | 1,640.00 | 1,710.00 | 5,757,200 | 0 |
| 11-May-2026 | 1,690.00 | 1,720.00 | 1,625.00 | 1,700.00 | 7,228,900 | 0 |
| 08-May-2026 | 1,785.00 | 1,790.00 | 1,680.00 | 1,690.00 | 9,372,100 | 0 |
| 07-May-2026 | 1,790.00 | 1,820.00 | 1,750.00 | 1,775.00 | 6,937,900 | 0 |
| 06-May-2026 | 1,825.00 | 1,825.00 | 1,785.00 | 1,790.00 | 5,658,000 | 0 |
| 05-May-2026 | 1,850.00 | 1,870.00 | 1,810.00 | 1,825.00 | 11,952,000 | 0 |
| 04-May-2026 | 1,795.00 | 1,850.00 | 1,775.00 | 1,840.00 | 9,042,200 | 0 |
| 30-Apr-2026 | 1,840.00 | 1,845.00 | 1,720.00 | 1,795.00 | 15,337,100 | 0 |
| 29-Apr-2026 | 1,835.00 | 1,870.00 | 1,810.00 | 1,840.00 | 10,853,200 | 0 |
| 28-Apr-2026 | 1,815.00 | 1,885.00 | 1,790.00 | 1,835.00 | 23,570,100 | 0 |
| 27-Apr-2026 | 1,760.00 | 1,830.00 | 1,755.00 | 1,810.00 | 10,834,600 | 0 |
| 24-Apr-2026 | 1,785.00 | 1,785.00 | 1,720.00 | 1,755.00 | 6,447,900 | 0 |
| 23-Apr-2026 | 1,785.00 | 1,805.00 | 1,770.00 | 1,770.00 | 6,044,400 | 0 |
| 22-Apr-2026 | 1,760.00 | 1,790.00 | 1,725.00 | 1,775.00 | 10,597,600 | 0 |
| 21-Apr-2026 | 1,775.00 | 1,800.00 | 1,730.00 | 1,760.00 | 8,912,300 | 0 |
| 20-Apr-2026 | 1,815.00 | 1,840.00 | 1,785.00 | 1,785.00 | 5,321,200 | 0 |
| 17-Apr-2026 | 1,815.00 | 1,835.00 | 1,785.00 | 1,800.00 | 3,966,600 | 0 |
| 16-Apr-2026 | 1,820.00 | 1,835.00 | 1,790.00 | 1,805.00 | 5,626,400 | 0 |
| 15-Apr-2026 | 1,850.00 | 1,865.00 | 1,805.00 | 1,805.00 | 20,548,500 | 0 |
| 14-Apr-2026 | 1,745.00 | 1,800.00 | 1,745.00 | 1,790.00 | 9,764,100 | 0 |
| 13-Apr-2026 | 1,710.00 | 1,760.00 | 1,700.00 | 1,740.00 | 4,286,900 | 0 |
| 10-Apr-2026 | 1,720.00 | 1,745.00 | 1,710.00 | 1,720.00 | 3,886,200 | 0 |
| 09-Apr-2026 | 1,690.00 | 1,750.00 | 1,690.00 | 1,720.00 | 7,848,900 | 0 |
| 08-Apr-2026 | 1,705.00 | 1,775.00 | 1,705.00 | 1,760.00 | 8,138,700 | 0 |
| 07-Apr-2026 | 1,705.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,872,900 | 0 |
| 06-Apr-2026 | 1,765.00 | 1,765.00 | 1,705.00 | 1,705.00 | 3,339,500 | 0 |
| 02-Apr-2026 | 1,765.00 | 1,780.00 | 1,670.00 | 1,775.00 | 10,223,300 | 0 |
| 01-Apr-2026 | 1,750.00 | 1,785.00 | 1,745.00 | 1,765.00 | 5,625,800 | 0 |
| 31-Mar-2026 | 1,750.00 | 1,795.00 | 1,735.00 | 1,735.00 | 7,141,400 | 0 |
| 30-Mar-2026 | 1,680.00 | 1,745.00 | 1,655.00 | 1,745.00 | 4,146,100 | 0 |
| 27-Mar-2026 | 1,735.00 | 1,740.00 | 1,705.00 | 1,705.00 | 3,349,800 | 0 |
| 26-Mar-2026 | 1,700.00 | 1,810.00 | 1,700.00 | 1,735.00 | 17,332,200 | 0 |
| 25-Mar-2026 | 1,640.00 | 1,750.00 | 1,630.00 | 1,700.00 | 8,289,400 | 0 |
| 17-Mar-2026 | 1,650.00 | 1,660.00 | 1,615.00 | 1,645.00 | 4,752,000 | 0 |
| 16-Mar-2026 | 1,590.00 | 1,615.00 | 1,560.00 | 1,605.00 | 7,987,600 | 0 |
| 13-Mar-2026 | 1,565.00 | 1,565.00 | 1,530.00 | 1,555.00 | 2,125,800 | 0 |
| 12-Mar-2026 | 1,555.00 | 1,600.00 | 1,545.00 | 1,565.00 | 3,778,100 | 0 |
| 11-Mar-2026 | 1,570.00 | 1,585.00 | 1,540.00 | 1,555.00 | 2,437,900 | 0 |
| 10-Mar-2026 | 1,545.00 | 1,565.00 | 1,520.00 | 1,555.00 | 4,641,200 | 0 |
| 09-Mar-2026 | 1,600.00 | 1,605.00 | 1,485.00 | 1,500.00 | 21,684,900 | 0 |
| 06-Mar-2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,620.00 | 5,031,100 | 0 |
| 05-Mar-2026 | 1,675.00 | 1,740.00 | 1,660.00 | 1,675.00 | 7,864,300 | 0 |
| 04-Mar-2026 | 1,815.00 | 1,815.00 | 1,600.00 | 1,645.00 | 32,563,600 | 0 |
| 03-Mar-2026 | 1,880.00 | 1,890.00 | 1,810.00 | 1,815.00 | 15,225,000 | 0 |
| 02-Mar-2026 | 1,770.00 | 1,905.00 | 1,770.00 | 1,845.00 | 20,188,700 | 0 |
| 27-Feb-2026 | 1,790.00 | 1,825.00 | 1,765.00 | 1,820.00 | 8,802,200 | 0 |
| 26-Feb-2026 | 1,815.00 | 1,830.00 | 1,775.00 | 1,790.00 | 6,006,300 | 0 |
| 25-Feb-2026 | 1,775.00 | 1,845.00 | 1,775.00 | 1,815.00 | 5,196,600 | 0 |
| 24-Feb-2026 | 1,850.00 | 1,865.00 | 1,770.00 | 1,770.00 | 8,797,300 | 0 |
| 23-Feb-2026 | 1,845.00 | 1,870.00 | 1,795.00 | 1,860.00 | 7,510,400 | 0 |
| 20-Feb-2026 | 1,855.00 | 1,935.00 | 1,795.00 | 1,840.00 | 14,208,400 | 0 |
| 19-Feb-2026 | 1,795.00 | 1,880.00 | 1,780.00 | 1,840.00 | 22,729,100 | 0 |
| 18-Feb-2026 | 1,760.00 | 1,795.00 | 1,730.00 | 1,770.00 | 7,588,300 | 0 |
| 13-Feb-2026 | 1,725.00 | 1,785.00 | 1,700.00 | 1,765.00 | 8,964,400 | 0 |
| 12-Feb-2026 | 1,730.00 | 1,745.00 | 1,680.00 | 1,730.00 | 12,366,300 | 0 |
| 11-Feb-2026 | 1,690.00 | 1,735.00 | 1,670.00 | 1,730.00 | 13,526,400 | 0 |
| 10-Feb-2026 | 1,645.00 | 1,715.00 | 1,640.00 | 1,695.00 | 10,283,800 | 0 |
| 09-Feb-2026 | 1,660.00 | 1,670.00 | 1,630.00 | 1,645.00 | 2,830,700 | 0 |
| 06-Feb-2026 | 1,650.00 | 1,675.00 | 1,620.00 | 1,620.00 | 7,508,000 | 0 |
| 05-Feb-2026 | 1,750.00 | 1,755.00 | 1,695.00 | 1,695.00 | 15,974,700 | 0 |
| 04-Feb-2026 | 1,640.00 | 1,715.00 | 1,625.00 | 1,695.00 | 11,226,400 | 0 |
| 03-Feb-2026 | 1,650.00 | 1,650.00 | 1,550.00 | 1,620.00 | 23,788,000 | 0 |
| 02-Feb-2026 | 1,765.00 | 1,795.00 | 1,585.00 | 1,600.00 | 26,564,100 | 0 |
| 30-Jan-2026 | 1,780.00 | 1,810.00 | 1,725.00 | 1,765.00 | 18,065,000 | 0 |
| 29-Jan-2026 | 1,810.00 | 1,810.00 | 1,540.00 | 1,730.00 | 66,957,500 | 0 |
| 28-Jan-2026 | 1,825.00 | 1,875.00 | 1,705.00 | 1,810.00 | 48,869,800 | 0 |
| 27-Jan-2026 | 2,010.00 | 2,030.00 | 1,885.00 | 1,950.00 | 25,260,300 | 0 |
| 26-Jan-2026 | 1,975.00 | 2,040.00 | 1,930.00 | 2,010.00 | 42,083,700 | 0 |
| 23-Jan-2026 | 1,950.00 | 1,955.00 | 1,860.00 | 1,925.00 | 26,334,500 | 0 |
| 22-Jan-2026 | 1,790.00 | 1,965.00 | 1,760.00 | 1,915.00 | 57,851,700 | 0 |
| 21-Jan-2026 | 1,825.00 | 1,830.00 | 1,760.00 | 1,790.00 | 11,152,200 | 0 |
| 20-Jan-2026 | 1,825.00 | 1,840.00 | 1,780.00 | 1,825.00 | 18,594,900 | 0 |
| 19-Jan-2026 | 1,860.00 | 1,880.00 | 1,805.00 | 1,815.00 | 19,621,900 | 0 |
| 15-Jan-2026 | 1,840.00 | 1,840.00 | 1,785.00 | 1,820.00 | 15,175,100 | 0 |
| 14-Jan-2026 | 1,900.00 | 1,915.00 | 1,810.00 | 1,820.00 | 26,895,100 | 0 |
| 13-Jan-2026 | 1,635.00 | 1,895.00 | 1,630.00 | 1,885.00 | 93,432,400 | 0 |
| 12-Jan-2026 | 1,640.00 | 1,665.00 | 1,575.00 | 1,625.00 | 13,094,500 | 0 |
| 09-Jan-2026 | 1,610.00 | 1,645.00 | 1,605.00 | 1,630.00 | 8,298,700 | 0 |
| 08-Jan-2026 | 1,710.00 | 1,775.00 | 1,605.00 | 1,610.00 | 26,751,400 | 0 |
| 07-Jan-2026 | 1,650.00 | 1,685.00 | 1,630.00 | 1,675.00 | 18,895,400 | 0 |
| 06-Jan-2026 | 1,550.00 | 1,655.00 | 1,525.00 | 1,640.00 | 28,876,800 | 0 |
| 05-Jan-2026 | 1,580.00 | 1,580.00 | 1,525.00 | 1,535.00 | 5,411,900 | 0 |
| 02-Jan-2026 | 1,580.00 | 1,580.00 | 1,545.00 | 1,550.00 | 4,741,700 | 0 |
| 30-Dec-2025 | 1,515.00 | 1,600.00 | 1,510.00 | 1,580.00 | 10,353,600 | 0 |
| 29-Dec-2025 | 1,485.00 | 1,520.00 | 1,480.00 | 1,505.00 | 5,925,700 | 0 |
| 24-Dec-2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,699,600 | 0 |
| 23-Dec-2025 | 1,460.00 | 1,465.00 | 1,450.00 | 1,450.00 | 2,007,400 | 0 |
| 22-Dec-2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,450.00 | 3,780,300 | 0 |
| 19-Dec-2025 | 1,510.00 | 1,510.00 | 1,465.00 | 1,470.00 | 3,340,500 | 0 |
| 18-Dec-2025 | 1,505.00 | 1,530.00 | 1,480.00 | 1,480.00 | 4,000,400 | 0 |
| 17-Dec-2025 | 1,520.00 | 1,535.00 | 1,485.00 | 1,490.00 | 9,699,500 | 0 |
| 16-Dec-2025 | 1,510.00 | 1,525.00 | 1,475.00 | 1,490.00 | 4,766,700 | 0 |
| 15-Dec-2025 | 1,460.00 | 1,525.00 | 1,440.00 | 1,505.00 | 7,011,900 | 0 |
| 12-Dec-2025 | 1,505.00 | 1,525.00 | 1,445.00 | 1,460.00 | 14,788,000 | 0 |
| 11-Dec-2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,505.00 | 6,956,800 | 0 |
| 10-Dec-2025 | 1,560.00 | 1,570.00 | 1,500.00 | 1,510.00 | 14,824,200 | 0 |