| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,450.00 | 3,460.00 | 2,900.00 | 2,970.00 | 188,587,500 | 0 |
| 18-May-2026 | 3,570.00 | 3,590.00 | 3,280.00 | 3,410.00 | 62,998,900 | 0 |
| 15-May-2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0 | 0 |
| 14-May-2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0 | 0 |
| 13-May-2026 | 3,590.00 | 3,700.00 | 3,560.00 | 3,670.00 | 54,036,100 | 0 |
| 12-May-2026 | 3,600.00 | 3,680.00 | 3,500.00 | 3,640.00 | 74,021,000 | 0 |
| 11-May-2026 | 3,380.00 | 3,900.00 | 3,250.00 | 3,560.00 | 233,061,700 | 0 |
| 08-May-2026 | 4,100.00 | 4,130.00 | 3,490.00 | 3,490.00 | 201,589,100 | 0 |
| 07-May-2026 | 3,980.00 | 4,190.00 | 3,980.00 | 4,100.00 | 98,422,600 | 0 |
| 06-May-2026 | 3,720.00 | 3,890.00 | 3,690.00 | 3,890.00 | 55,980,500 | 0 |
| 05-May-2026 | 3,810.00 | 3,810.00 | 3,650.00 | 3,690.00 | 39,405,800 | 0 |
| 04-May-2026 | 3,850.00 | 3,980.00 | 3,760.00 | 3,800.00 | 122,037,600 | 0 |
| 30-Apr-2026 | 3,630.00 | 3,650.00 | 3,380.00 | 3,580.00 | 33,147,800 | 0 |
| 29-Apr-2026 | 3,670.00 | 3,680.00 | 3,550.00 | 3,630.00 | 25,459,000 | 0 |
| 28-Apr-2026 | 3,780.00 | 3,800.00 | 3,640.00 | 3,660.00 | 18,802,800 | 0 |
| 27-Apr-2026 | 3,780.00 | 3,870.00 | 3,710.00 | 3,750.00 | 23,475,700 | 0 |
| 24-Apr-2026 | 3,850.00 | 3,860.00 | 3,750.00 | 3,770.00 | 20,481,300 | 0 |
| 23-Apr-2026 | 3,890.00 | 4,000.00 | 3,800.00 | 3,870.00 | 31,515,800 | 0 |
| 22-Apr-2026 | 3,880.00 | 3,910.00 | 3,840.00 | 3,890.00 | 12,803,300 | 0 |
| 21-Apr-2026 | 3,800.00 | 3,930.00 | 3,760.00 | 3,900.00 | 20,974,400 | 0 |
| 20-Apr-2026 | 3,880.00 | 4,010.00 | 3,740.00 | 3,770.00 | 40,853,700 | 0 |
| 17-Apr-2026 | 3,870.00 | 3,890.00 | 3,810.00 | 3,880.00 | 16,236,400 | 0 |
| 16-Apr-2026 | 3,920.00 | 3,990.00 | 3,800.00 | 3,840.00 | 30,228,000 | 0 |
| 15-Apr-2026 | 4,010.00 | 4,070.00 | 3,860.00 | 3,860.00 | 50,322,900 | 0 |
| 14-Apr-2026 | 3,760.00 | 3,950.00 | 3,750.00 | 3,950.00 | 45,459,000 | 0 |
| 13-Apr-2026 | 3,680.00 | 3,730.00 | 3,670.00 | 3,690.00 | 26,691,100 | 0 |
| 10-Apr-2026 | 3,760.00 | 3,820.00 | 3,730.00 | 3,750.00 | 25,477,400 | 0 |
| 09-Apr-2026 | 3,740.00 | 3,790.00 | 3,660.00 | 3,710.00 | 22,864,500 | 0 |
| 08-Apr-2026 | 3,670.00 | 3,890.00 | 3,640.00 | 3,800.00 | 71,678,600 | 0 |
| 07-Apr-2026 | 3,560.00 | 3,640.00 | 3,440.00 | 3,500.00 | 35,959,100 | 0 |
| 06-Apr-2026 | 3,380.00 | 3,600.00 | 3,270.00 | 3,560.00 | 30,505,100 | 0 |
| 02-Apr-2026 | 3,450.00 | 3,490.00 | 3,340.00 | 3,380.00 | 37,259,500 | 0 |
| 01-Apr-2026 | 3,500.00 | 3,660.00 | 3,450.00 | 3,610.00 | 44,985,400 | 0 |
| 31-Mar-2026 | 3,150.00 | 3,380.00 | 3,150.00 | 3,340.00 | 42,691,900 | 0 |
| 30-Mar-2026 | 3,090.00 | 3,210.00 | 3,050.00 | 3,120.00 | 19,097,800 | 0 |
| 27-Mar-2026 | 3,100.00 | 3,210.00 | 3,070.00 | 3,170.00 | 24,126,800 | 0 |
| 26-Mar-2026 | 3,380.00 | 3,380.00 | 3,160.00 | 3,160.00 | 33,060,000 | 0 |
| 25-Mar-2026 | 3,260.00 | 3,380.00 | 3,180.00 | 3,350.00 | 30,702,100 | 0 |
| 17-Mar-2026 | 3,250.00 | 3,390.00 | 3,250.00 | 3,320.00 | 29,207,500 | 0 |
| 16-Mar-2026 | 3,370.00 | 3,390.00 | 3,160.00 | 3,230.00 | 29,634,700 | 0 |
| 13-Mar-2026 | 3,500.00 | 3,600.00 | 3,350.00 | 3,390.00 | 32,775,600 | 0 |
| 12-Mar-2026 | 3,660.00 | 3,660.00 | 3,490.00 | 3,550.00 | 42,946,100 | 0 |
| 11-Mar-2026 | 3,880.00 | 3,900.00 | 3,660.00 | 3,690.00 | 44,729,000 | 0 |
| 10-Mar-2026 | 3,600.00 | 3,940.00 | 3,540.00 | 3,840.00 | 78,567,800 | 0 |
| 09-Mar-2026 | 3,490.00 | 3,560.00 | 3,350.00 | 3,420.00 | 69,120,700 | 0 |
| 06-Mar-2026 | 3,890.00 | 3,900.00 | 3,700.00 | 3,760.00 | 40,367,000 | 0 |
| 05-Mar-2026 | 4,010.00 | 4,030.00 | 3,810.00 | 3,890.00 | 52,882,100 | 0 |
| 04-Mar-2026 | 4,110.00 | 4,110.00 | 3,720.00 | 3,890.00 | 127,832,700 | 0 |
| 03-Mar-2026 | 4,580.00 | 4,580.00 | 4,230.00 | 4,250.00 | 66,199,300 | 0 |
| 02-Mar-2026 | 4,570.00 | 4,720.00 | 4,480.00 | 4,590.00 | 53,766,500 | 0 |
| 27-Feb-2026 | 4,450.00 | 4,640.00 | 4,320.00 | 4,600.00 | 62,311,300 | 0 |
| 26-Feb-2026 | 4,430.00 | 4,500.00 | 4,220.00 | 4,450.00 | 70,213,200 | 0 |
| 25-Feb-2026 | 4,400.00 | 4,470.00 | 4,310.00 | 4,340.00 | 81,943,100 | 0 |
| 24-Feb-2026 | 4,200.00 | 4,460.00 | 4,120.00 | 4,150.00 | 114,789,100 | 0 |
| 23-Feb-2026 | 3,990.00 | 4,180.00 | 3,990.00 | 4,160.00 | 70,220,200 | 0 |
| 20-Feb-2026 | 4,000.00 | 4,070.00 | 3,900.00 | 3,920.00 | 33,111,200 | 0 |
| 19-Feb-2026 | 4,000.00 | 4,120.00 | 3,920.00 | 3,990.00 | 69,471,000 | 0 |
| 18-Feb-2026 | 4,000.00 | 4,020.00 | 3,910.00 | 3,950.00 | 61,749,100 | 0 |
| 13-Feb-2026 | 4,190.00 | 4,240.00 | 4,050.00 | 4,050.00 | 81,413,600 | 0 |
| 12-Feb-2026 | 3,850.00 | 4,380.00 | 3,780.00 | 4,190.00 | 183,837,600 | 0 |
| 11-Feb-2026 | 3,390.00 | 3,890.00 | 3,370.00 | 3,810.00 | 113,420,300 | 0 |
| 10-Feb-2026 | 3,200.00 | 3,440.00 | 3,190.00 | 3,360.00 | 65,605,500 | 0 |
| 09-Feb-2026 | 3,050.00 | 3,210.00 | 3,050.00 | 3,160.00 | 30,796,600 | 0 |
| 06-Feb-2026 | 3,140.00 | 3,160.00 | 3,010.00 | 3,030.00 | 35,094,800 | 0 |
| 05-Feb-2026 | 3,300.00 | 3,400.00 | 3,240.00 | 3,240.00 | 47,683,100 | 0 |
| 04-Feb-2026 | 3,190.00 | 3,340.00 | 3,180.00 | 3,300.00 | 46,097,200 | 0 |
| 03-Feb-2026 | 2,980.00 | 3,250.00 | 2,820.00 | 3,220.00 | 85,635,100 | 0 |
| 02-Feb-2026 | 3,080.00 | 3,140.00 | 2,800.00 | 2,970.00 | 106,188,900 | 0 |
| 30-Jan-2026 | 3,320.00 | 3,400.00 | 3,160.00 | 3,240.00 | 50,719,500 | 0 |
| 29-Jan-2026 | 3,340.00 | 3,440.00 | 2,840.00 | 3,320.00 | 144,651,900 | 0 |
| 28-Jan-2026 | 3,570.00 | 3,740.00 | 3,200.00 | 3,340.00 | 152,825,300 | 0 |
| 27-Jan-2026 | 3,800.00 | 3,830.00 | 3,680.00 | 3,750.00 | 52,482,500 | 0 |
| 26-Jan-2026 | 3,780.00 | 3,970.00 | 3,710.00 | 3,760.00 | 153,043,500 | 0 |
| 23-Jan-2026 | 3,650.00 | 3,680.00 | 3,540.00 | 3,650.00 | 31,794,000 | 0 |
| 22-Jan-2026 | 3,650.00 | 3,690.00 | 3,560.00 | 3,610.00 | 55,045,700 | 0 |
| 21-Jan-2026 | 3,550.00 | 3,680.00 | 3,520.00 | 3,590.00 | 70,109,500 | 0 |
| 20-Jan-2026 | 3,790.00 | 3,790.00 | 3,590.00 | 3,620.00 | 110,699,500 | 0 |
| 19-Jan-2026 | 3,750.00 | 3,820.00 | 3,700.00 | 3,790.00 | 68,538,700 | 0 |
| 15-Jan-2026 | 4,030.00 | 4,110.00 | 3,810.00 | 3,870.00 | 120,696,800 | 0 |
| 14-Jan-2026 | 3,750.00 | 4,000.00 | 3,750.00 | 3,940.00 | 127,337,300 | 0 |
| 13-Jan-2026 | 3,540.00 | 3,720.00 | 3,520.00 | 3,660.00 | 104,818,100 | 0 |
| 12-Jan-2026 | 3,540.00 | 3,600.00 | 3,250.00 | 3,480.00 | 99,921,100 | 0 |
| 09-Jan-2026 | 3,420.00 | 3,500.00 | 3,370.00 | 3,490.00 | 40,490,500 | 0 |
| 08-Jan-2026 | 3,580.00 | 3,670.00 | 3,410.00 | 3,420.00 | 82,529,900 | 0 |
| 07-Jan-2026 | 3,500.00 | 3,650.00 | 3,430.00 | 3,530.00 | 140,927,900 | 0 |
| 06-Jan-2026 | 3,360.00 | 3,390.00 | 3,260.00 | 3,340.00 | 50,315,400 | 0 |
| 05-Jan-2026 | 3,170.00 | 3,360.00 | 3,150.00 | 3,320.00 | 57,034,000 | 0 |
| 02-Jan-2026 | 3,130.00 | 3,210.00 | 3,130.00 | 3,140.00 | 25,756,100 | 0 |
| 30-Dec-2025 | 3,230.00 | 3,230.00 | 3,110.00 | 3,110.00 | 74,247,400 | 0 |
| 29-Dec-2025 | 3,310.00 | 3,350.00 | 3,230.00 | 3,230.00 | 45,568,300 | 0 |
| 24-Dec-2025 | 3,320.00 | 3,370.00 | 3,230.00 | 3,250.00 | 51,815,600 | 0 |
| 23-Dec-2025 | 3,390.00 | 3,390.00 | 3,260.00 | 3,280.00 | 45,661,000 | 0 |
| 22-Dec-2025 | 3,260.00 | 3,410.00 | 3,240.00 | 3,370.00 | 38,775,400 | 0 |
| 19-Dec-2025 | 3,350.00 | 3,370.00 | 3,180.00 | 3,230.00 | 34,163,300 | 0 |
| 18-Dec-2025 | 3,510.00 | 3,570.00 | 3,260.00 | 3,310.00 | 69,034,300 | 0 |
| 17-Dec-2025 | 3,440.00 | 3,570.00 | 3,390.00 | 3,480.00 | 44,834,400 | 0 |
| 16-Dec-2025 | 3,550.00 | 3,560.00 | 3,380.00 | 3,410.00 | 41,901,900 | 0 |
| 15-Dec-2025 | 3,430.00 | 3,740.00 | 3,320.00 | 3,550.00 | 171,210,100 | 0 |
| 12-Dec-2025 | 3,130.00 | 3,420.00 | 3,090.00 | 3,400.00 | 156,891,200 | 0 |
| 11-Dec-2025 | 3,050.00 | 3,220.00 | 3,030.00 | 3,060.00 | 90,288,600 | 0 |