| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,080.00 | 3,130.00 | 3,030.00 | 3,080.00 | 147,808,100 | 0 |
| 18-May-2026 | 2,910.00 | 3,080.00 | 2,860.00 | 3,080.00 | 148,994,300 | 0 |
| 15-May-2026 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0 | 0 |
| 14-May-2026 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0 | 0 |
| 13-May-2026 | 2,950.00 | 2,970.00 | 2,920.00 | 2,960.00 | 62,623,700 | 0 |
| 12-May-2026 | 3,000.00 | 3,000.00 | 2,860.00 | 2,950.00 | 91,619,700 | 0 |
| 11-May-2026 | 2,990.00 | 3,010.00 | 2,920.00 | 2,960.00 | 58,491,000 | 0 |
| 08-May-2026 | 2,930.00 | 3,000.00 | 2,900.00 | 2,960.00 | 102,107,300 | 0 |
| 07-May-2026 | 2,950.00 | 2,980.00 | 2,920.00 | 2,930.00 | 102,205,600 | 0 |
| 06-May-2026 | 2,890.00 | 2,910.00 | 2,870.00 | 2,900.00 | 82,205,900 | 0 |
| 05-May-2026 | 2,910.00 | 2,940.00 | 2,870.00 | 2,880.00 | 71,127,200 | 0 |
| 04-May-2026 | 2,840.00 | 2,890.00 | 2,840.00 | 2,890.00 | 81,120,300 | 0 |
| 30-Apr-2026 | 2,860.00 | 2,870.00 | 2,810.00 | 2,810.00 | 134,260,800 | 0 |
| 29-Apr-2026 | 2,820.00 | 2,880.00 | 2,800.00 | 2,870.00 | 144,598,700 | 0 |
| 28-Apr-2026 | 2,790.00 | 2,820.00 | 2,750.00 | 2,820.00 | 146,311,100 | 0 |
| 27-Apr-2026 | 2,850.00 | 2,850.00 | 2,810.00 | 2,830.00 | 77,838,700 | 0 |
| 24-Apr-2026 | 2,880.00 | 2,940.00 | 2,750.00 | 2,810.00 | 254,588,000 | 0 |
| 23-Apr-2026 | 3,010.00 | 3,020.00 | 2,880.00 | 2,880.00 | 164,145,000 | 0 |
| 22-Apr-2026 | 3,010.00 | 3,030.00 | 2,990.00 | 3,000.00 | 57,088,500 | 0 |
| 21-Apr-2026 | 3,050.00 | 3,070.00 | 2,980.00 | 3,010.00 | 137,586,500 | 0 |
| 20-Apr-2026 | 3,130.00 | 3,160.00 | 3,050.00 | 3,100.00 | 142,308,900 | 0 |
| 17-Apr-2026 | 3,120.00 | 3,150.00 | 3,080.00 | 3,100.00 | 96,349,500 | 0 |
| 16-Apr-2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,120.00 | 57,013,000 | 0 |
| 15-Apr-2026 | 3,120.00 | 3,150.00 | 3,060.00 | 3,090.00 | 89,181,500 | 0 |
| 14-Apr-2026 | 3,190.00 | 3,200.00 | 3,110.00 | 3,120.00 | 92,852,900 | 0 |
| 13-Apr-2026 | 3,130.00 | 3,200.00 | 3,130.00 | 3,190.00 | 77,410,000 | 0 |
| 10-Apr-2026 | 3,190.00 | 3,220.00 | 3,170.00 | 3,210.00 | 70,335,700 | 0 |
| 09-Apr-2026 | 3,170.00 | 3,190.00 | 3,120.00 | 3,190.00 | 58,857,300 | 0 |
| 08-Apr-2026 | 3,150.00 | 3,180.00 | 3,110.00 | 3,160.00 | 78,411,200 | 0 |
| 07-Apr-2026 | 3,150.00 | 3,160.00 | 3,060.00 | 3,100.00 | 49,528,200 | 0 |
| 06-Apr-2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,160.00 | 37,192,400 | 0 |
| 02-Apr-2026 | 3,150.00 | 3,160.00 | 3,080.00 | 3,130.00 | 56,283,200 | 0 |
| 01-Apr-2026 | 3,150.00 | 3,150.00 | 3,100.00 | 3,150.00 | 68,303,100 | 0 |
| 31-Mar-2026 | 3,130.00 | 3,130.00 | 3,040.00 | 3,060.00 | 95,463,800 | 0 |
| 30-Mar-2026 | 3,050.00 | 3,110.00 | 3,030.00 | 3,040.00 | 115,529,200 | 0 |
| 27-Mar-2026 | 3,150.00 | 3,160.00 | 3,050.00 | 3,050.00 | 72,337,500 | 0 |
| 26-Mar-2026 | 3,240.00 | 3,260.00 | 3,130.00 | 3,170.00 | 130,477,500 | 0 |
| 25-Mar-2026 | 3,140.00 | 3,300.00 | 3,130.00 | 3,300.00 | 228,354,400 | 0 |
| 17-Mar-2026 | 3,050.00 | 3,050.00 | 2,960.00 | 3,050.00 | 164,842,700 | 0 |
| 16-Mar-2026 | 2,970.00 | 2,980.00 | 2,830.00 | 2,960.00 | 95,426,400 | 0 |
| 13-Mar-2026 | 3,030.00 | 3,050.00 | 2,920.00 | 2,970.00 | 102,546,800 | 0 |
| 12-Mar-2026 | 3,020.00 | 3,060.00 | 2,980.00 | 3,020.00 | 100,856,000 | 0 |
| 11-Mar-2026 | 3,000.00 | 3,020.00 | 2,930.00 | 3,000.00 | 209,073,500 | 0 |
| 10-Mar-2026 | 3,120.00 | 3,150.00 | 2,930.00 | 2,960.00 | 288,339,600 | 0 |
| 09-Mar-2026 | 3,160.00 | 3,160.00 | 3,000.00 | 3,100.00 | 126,776,600 | 0 |
| 06-Mar-2026 | 3,270.00 | 3,290.00 | 3,180.00 | 3,190.00 | 84,932,600 | 0 |
| 05-Mar-2026 | 3,300.00 | 3,350.00 | 3,210.00 | 3,260.00 | 137,853,600 | 0 |
| 04-Mar-2026 | 3,430.00 | 3,450.00 | 3,110.00 | 3,200.00 | 206,478,300 | 0 |
| 03-Mar-2026 | 3,520.00 | 3,530.00 | 3,440.00 | 3,450.00 | 125,403,800 | 0 |
| 02-Mar-2026 | 3,440.00 | 3,490.00 | 3,410.00 | 3,450.00 | 80,022,100 | 0 |
| 27-Feb-2026 | 3,630.00 | 3,630.00 | 3,530.00 | 3,540.00 | 140,862,100 | 0 |
| 26-Feb-2026 | 3,560.00 | 3,650.00 | 3,510.00 | 3,650.00 | 111,136,200 | 0 |
| 25-Feb-2026 | 3,580.00 | 3,660.00 | 3,580.00 | 3,600.00 | 66,237,300 | 0 |
| 24-Feb-2026 | 3,600.00 | 3,600.00 | 3,510.00 | 3,580.00 | 119,024,300 | 0 |
| 23-Feb-2026 | 3,480.00 | 3,550.00 | 3,480.00 | 3,550.00 | 59,621,900 | 0 |
| 20-Feb-2026 | 3,490.00 | 3,510.00 | 3,430.00 | 3,480.00 | 75,231,500 | 0 |
| 19-Feb-2026 | 3,500.00 | 3,500.00 | 3,460.00 | 3,480.00 | 70,690,600 | 0 |
| 18-Feb-2026 | 3,470.00 | 3,510.00 | 3,460.00 | 3,490.00 | 82,797,000 | 0 |
| 13-Feb-2026 | 3,540.00 | 3,550.00 | 3,440.00 | 3,450.00 | 102,244,000 | 0 |
| 12-Feb-2026 | 3,500.00 | 3,560.00 | 3,470.00 | 3,560.00 | 114,656,400 | 0 |
| 11-Feb-2026 | 3,430.00 | 3,530.00 | 3,420.00 | 3,530.00 | 151,785,400 | 0 |
| 10-Feb-2026 | 3,380.00 | 3,430.00 | 3,360.00 | 3,400.00 | 129,254,100 | 0 |
| 09-Feb-2026 | 3,430.00 | 3,430.00 | 3,340.00 | 3,350.00 | 109,053,400 | 0 |
| 06-Feb-2026 | 3,310.00 | 3,390.00 | 3,270.00 | 3,380.00 | 137,552,600 | 0 |
| 05-Feb-2026 | 3,350.00 | 3,360.00 | 3,260.00 | 3,290.00 | 148,908,600 | 0 |
| 04-Feb-2026 | 3,420.00 | 3,440.00 | 3,260.00 | 3,330.00 | 215,692,700 | 0 |
| 03-Feb-2026 | 3,540.00 | 3,550.00 | 3,420.00 | 3,450.00 | 155,611,200 | 0 |
| 02-Feb-2026 | 3,670.00 | 3,700.00 | 3,430.00 | 3,500.00 | 157,041,400 | 0 |
| 30-Jan-2026 | 3,550.00 | 3,740.00 | 3,540.00 | 3,600.00 | 332,372,800 | 0 |
| 29-Jan-2026 | 3,420.00 | 3,500.00 | 3,100.00 | 3,450.00 | 582,049,700 | 0 |
| 28-Jan-2026 | 3,800.00 | 3,800.00 | 3,390.00 | 3,470.00 | 439,277,400 | 0 |
| 27-Jan-2026 | 3,850.00 | 3,990.00 | 3,730.00 | 3,940.00 | 161,704,800 | 0 |
| 26-Jan-2026 | 3,780.00 | 3,850.00 | 3,750.00 | 3,850.00 | 91,258,600 | 0 |
| 23-Jan-2026 | 3,790.00 | 3,800.00 | 3,730.00 | 3,770.00 | 109,079,700 | 0 |
| 22-Jan-2026 | 3,670.00 | 3,790.00 | 3,660.00 | 3,740.00 | 149,259,700 | 0 |
| 21-Jan-2026 | 3,670.00 | 3,700.00 | 3,570.00 | 3,600.00 | 104,120,400 | 0 |
| 20-Jan-2026 | 3,550.00 | 3,680.00 | 3,550.00 | 3,600.00 | 89,987,800 | 0 |
| 19-Jan-2026 | 3,590.00 | 3,630.00 | 3,490.00 | 3,620.00 | 147,127,900 | 0 |
| 15-Jan-2026 | 3,650.00 | 3,680.00 | 3,610.00 | 3,660.00 | 83,981,800 | 0 |
| 14-Jan-2026 | 3,690.00 | 3,700.00 | 3,610.00 | 3,650.00 | 98,179,400 | 0 |
| 13-Jan-2026 | 3,600.00 | 3,660.00 | 3,550.00 | 3,620.00 | 129,812,000 | 0 |
| 12-Jan-2026 | 3,470.00 | 3,530.00 | 3,460.00 | 3,520.00 | 89,165,400 | 0 |
| 09-Jan-2026 | 3,550.00 | 3,560.00 | 3,450.00 | 3,450.00 | 82,708,700 | 0 |
| 08-Jan-2026 | 3,540.00 | 3,580.00 | 3,520.00 | 3,530.00 | 61,219,400 | 0 |
| 07-Jan-2026 | 3,540.00 | 3,550.00 | 3,500.00 | 3,540.00 | 60,466,200 | 0 |
| 06-Jan-2026 | 3,600.00 | 3,600.00 | 3,490.00 | 3,520.00 | 77,477,100 | 0 |
| 05-Jan-2026 | 3,490.00 | 3,590.00 | 3,480.00 | 3,580.00 | 77,224,000 | 0 |
| 02-Jan-2026 | 3,510.00 | 3,510.00 | 3,450.00 | 3,470.00 | 34,812,500 | 0 |
| 30-Dec-2025 | 3,490.00 | 3,510.00 | 3,480.00 | 3,480.00 | 48,019,100 | 0 |
| 29-Dec-2025 | 3,480.00 | 3,530.00 | 3,460.00 | 3,490.00 | 53,079,900 | 0 |
| 24-Dec-2025 | 3,480.00 | 3,500.00 | 3,440.00 | 3,460.00 | 30,919,800 | 0 |
| 23-Dec-2025 | 3,470.00 | 3,470.00 | 3,420.00 | 3,470.00 | 39,083,700 | 0 |
| 22-Dec-2025 | 3,440.00 | 3,490.00 | 3,420.00 | 3,470.00 | 113,720,300 | 0 |
| 19-Dec-2025 | 3,520.00 | 3,520.00 | 3,390.00 | 3,410.00 | 236,770,700 | 0 |
| 18-Dec-2025 | 3,540.00 | 3,580.00 | 3,460.00 | 3,460.00 | 111,042,200 | 0 |
| 17-Dec-2025 | 3,540.00 | 3,590.00 | 3,490.00 | 3,500.00 | 118,452,300 | 0 |
| 16-Dec-2025 | 3,490.00 | 3,550.00 | 3,470.00 | 3,520.00 | 120,576,700 | 0 |
| 15-Dec-2025 | 3,550.00 | 3,560.00 | 3,460.00 | 3,470.00 | 121,707,400 | 0 |
| 12-Dec-2025 | 3,630.00 | 3,630.00 | 3,500.00 | 3,550.00 | 67,076,200 | 0 |
| 11-Dec-2025 | 3,670.00 | 3,690.00 | 3,500.00 | 3,570.00 | 84,823,100 | 0 |