| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 10-Dec-2025 | 3,620.00 | 3,700.00 | 3,590.00 | 3,640.00 | 68,644,900 | 0 |
| 09-Dec-2025 | 3,650.00 | 3,650.00 | 3,520.00 | 3,570.00 | 94,381,800 | 0 |
| 08-Dec-2025 | 3,700.00 | 3,700.00 | 3,600.00 | 3,630.00 | 64,911,000 | 0 |
| 05-Dec-2025 | 3,630.00 | 3,700.00 | 3,610.00 | 3,700.00 | 50,641,400 | 0 |
| 04-Dec-2025 | 3,660.00 | 3,660.00 | 3,580.00 | 3,630.00 | 38,947,500 | 0 |
| 03-Dec-2025 | 3,590.00 | 3,650.00 | 3,580.00 | 3,580.00 | 60,429,900 | 0 |
| 02-Dec-2025 | 3,660.00 | 3,670.00 | 3,560.00 | 3,560.00 | 62,155,900 | 0 |
| 01-Dec-2025 | 3,530.00 | 3,650.00 | 3,520.00 | 3,650.00 | 89,045,500 | 0 |
| 28-Nov-2025 | 3,600.00 | 3,630.00 | 3,500.00 | 3,510.00 | 70,943,000 | 0 |
| 27-Nov-2025 | 3,700.00 | 3,700.00 | 3,560.00 | 3,570.00 | 48,436,500 | 0 |
| 26-Nov-2025 | 3,600.00 | 3,720.00 | 3,600.00 | 3,720.00 | 111,114,600 | 0 |
| 25-Nov-2025 | 3,690.00 | 3,690.00 | 3,560.00 | 3,650.00 | 84,816,600 | 0 |
| 24-Nov-2025 | 3,560.00 | 3,700.00 | 3,540.00 | 3,700.00 | 241,304,000 | 0 |
| 21-Nov-2025 | 3,590.00 | 3,610.00 | 3,460.00 | 3,500.00 | 93,181,600 | 0 |
| 20-Nov-2025 | 3,650.00 | 3,660.00 | 3,620.00 | 3,640.00 | 52,200,700 | 0 |
| 19-Nov-2025 | 3,620.00 | 3,690.00 | 3,620.00 | 3,650.00 | 109,911,100 | 0 |
| 18-Nov-2025 | 3,610.00 | 3,630.00 | 3,540.00 | 3,620.00 | 97,747,000 | 0 |
| 17-Nov-2025 | 3,570.00 | 3,630.00 | 3,560.00 | 3,610.00 | 76,833,800 | 0 |
| 14-Nov-2025 | 3,530.00 | 3,560.00 | 3,510.00 | 3,550.00 | 55,079,600 | 0 |
| 13-Nov-2025 | 3,570.00 | 3,570.00 | 3,480.00 | 3,500.00 | 57,467,900 | 0 |
| 12-Nov-2025 | 3,540.00 | 3,590.00 | 3,510.00 | 3,560.00 | 61,339,600 | 0 |
| 11-Nov-2025 | 3,500.00 | 3,530.00 | 3,470.00 | 3,520.00 | 63,130,300 | 0 |
| 10-Nov-2025 | 3,490.00 | 3,550.00 | 3,440.00 | 3,440.00 | 88,941,900 | 0 |
| 07-Nov-2025 | 3,460.00 | 3,490.00 | 3,420.00 | 3,470.00 | 58,917,900 | 0 |
| 06-Nov-2025 | 3,540.00 | 3,550.00 | 3,470.00 | 3,480.00 | 71,766,000 | 0 |
| 05-Nov-2025 | 3,600.00 | 3,630.00 | 3,510.00 | 3,540.00 | 182,624,300 | 0 |
| 04-Nov-2025 | 3,360.00 | 3,590.00 | 3,360.00 | 3,500.00 | 227,450,800 | 0 |
| 03-Nov-2025 | 3,210.00 | 3,380.00 | 3,210.00 | 3,350.00 | 107,151,300 | 0 |
| 31-Oct-2025 | 3,200.00 | 3,250.00 | 3,150.00 | 3,210.00 | 126,790,400 | 0 |
| 30-Oct-2025 | 3,290.00 | 3,310.00 | 3,200.00 | 3,250.00 | 83,523,100 | 0 |
| 29-Oct-2025 | 3,390.00 | 3,390.00 | 3,270.00 | 3,290.00 | 93,073,800 | 0 |
| 28-Oct-2025 | 3,330.00 | 3,480.00 | 3,270.00 | 3,400.00 | 143,082,100 | 0 |
| 27-Oct-2025 | 3,320.00 | 3,360.00 | 3,280.00 | 3,330.00 | 105,683,900 | 0 |
| 24-Oct-2025 | 3,370.00 | 3,440.00 | 3,290.00 | 3,290.00 | 115,104,000 | 0 |
| 23-Oct-2025 | 3,180.00 | 3,400.00 | 3,170.00 | 3,360.00 | 218,967,200 | 0 |
| 22-Oct-2025 | 3,220.00 | 3,220.00 | 3,120.00 | 3,150.00 | 128,796,800 | 0 |
| 21-Oct-2025 | 2,970.00 | 3,290.00 | 2,970.00 | 3,280.00 | 223,104,600 | 0 |
| 20-Oct-2025 | 2,930.00 | 2,970.00 | 2,900.00 | 2,940.00 | 96,029,300 | 0 |
| 17-Oct-2025 | 2,950.00 | 2,960.00 | 2,850.00 | 2,880.00 | 82,482,200 | 0 |
| 16-Oct-2025 | 2,970.00 | 3,020.00 | 2,900.00 | 2,950.00 | 103,687,000 | 0 |
| 15-Oct-2025 | 3,000.00 | 3,090.00 | 2,950.00 | 3,080.00 | 67,503,700 | 0 |
| 14-Oct-2025 | 3,050.00 | 3,070.00 | 2,960.00 | 2,960.00 | 38,518,800 | 0 |
| 13-Oct-2025 | 3,020.00 | 3,070.00 | 2,980.00 | 3,020.00 | 46,978,500 | 0 |
| 10-Oct-2025 | 3,030.00 | 3,080.00 | 3,000.00 | 3,040.00 | 62,254,500 | 0 |
| 09-Oct-2025 | 2,950.00 | 3,020.00 | 2,950.00 | 3,010.00 | 54,769,300 | 0 |
| 08-Oct-2025 | 3,030.00 | 3,040.00 | 2,940.00 | 2,990.00 | 66,090,700 | 0 |
| 07-Oct-2025 | 3,030.00 | 3,050.00 | 3,000.00 | 3,010.00 | 30,353,000 | 0 |