| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,865.00 | 1,865.00 | 1,750.00 | 1,780.00 | 2,189,100 | 0 |
| 15-May-2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 | 0 |
| 14-May-2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 | 0 |
| 13-May-2026 | 1,885.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,769,900 | 0 |
| 12-May-2026 | 1,945.00 | 1,950.00 | 1,870.00 | 1,885.00 | 1,307,400 | 0 |
| 11-May-2026 | 1,955.00 | 1,960.00 | 1,865.00 | 1,945.00 | 2,558,200 | 0 |
| 08-May-2026 | 2,040.00 | 2,040.00 | 1,910.00 | 1,940.00 | 4,087,700 | 0 |
| 07-May-2026 | 1,930.00 | 2,040.00 | 1,900.00 | 2,040.00 | 3,889,200 | 0 |
| 06-May-2026 | 1,925.00 | 1,935.00 | 1,860.00 | 1,920.00 | 2,167,400 | 0 |
| 05-May-2026 | 1,920.00 | 1,945.00 | 1,870.00 | 1,930.00 | 2,943,400 | 0 |
| 04-May-2026 | 1,905.00 | 1,960.00 | 1,890.00 | 1,925.00 | 2,422,700 | 0 |
| 30-Apr-2026 | 1,965.00 | 2,040.00 | 1,870.00 | 1,905.00 | 9,822,600 | 0 |
| 29-Apr-2026 | 1,845.00 | 1,990.00 | 1,815.00 | 1,930.00 | 11,399,900 | 0 |
| 28-Apr-2026 | 1,680.00 | 1,845.00 | 1,680.00 | 1,840.00 | 6,958,900 | 0 |
| 27-Apr-2026 | 1,695.00 | 1,755.00 | 1,670.00 | 1,700.00 | 3,465,900 | 0 |
| 24-Apr-2026 | 1,725.00 | 1,725.00 | 1,640.00 | 1,675.00 | 3,758,100 | 0 |
| 23-Apr-2026 | 1,765.00 | 1,765.00 | 1,715.00 | 1,720.00 | 2,435,200 | 0 |
| 22-Apr-2026 | 1,800.00 | 1,820.00 | 1,750.00 | 1,755.00 | 2,636,000 | 0 |
| 21-Apr-2026 | 1,820.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,125,400 | 0 |
| 20-Apr-2026 | 1,880.00 | 1,890.00 | 1,820.00 | 1,820.00 | 1,103,800 | 0 |
| 17-Apr-2026 | 1,850.00 | 1,890.00 | 1,835.00 | 1,875.00 | 1,998,200 | 0 |
| 16-Apr-2026 | 1,865.00 | 1,865.00 | 1,840.00 | 1,850.00 | 1,167,300 | 0 |
| 15-Apr-2026 | 1,805.00 | 1,880.00 | 1,805.00 | 1,855.00 | 4,370,200 | 0 |
| 14-Apr-2026 | 1,830.00 | 1,840.00 | 1,795.00 | 1,800.00 | 4,931,300 | 0 |
| 13-Apr-2026 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 9,494,900 | 0 |
| 10-Apr-2026 | 1,815.00 | 1,845.00 | 1,800.00 | 1,810.00 | 2,276,600 | 0 |
| 09-Apr-2026 | 1,835.00 | 1,855.00 | 1,810.00 | 1,815.00 | 1,020,800 | 0 |
| 08-Apr-2026 | 1,870.00 | 1,900.00 | 1,835.00 | 1,835.00 | 4,344,800 | 0 |
| 07-Apr-2026 | 1,810.00 | 1,865.00 | 1,795.00 | 1,840.00 | 4,171,500 | 0 |
| 06-Apr-2026 | 1,805.00 | 1,860.00 | 1,795.00 | 1,800.00 | 3,203,400 | 0 |
| 02-Apr-2026 | 1,780.00 | 1,880.00 | 1,715.00 | 1,805.00 | 9,539,000 | 0 |
| 01-Apr-2026 | 1,930.00 | 1,960.00 | 1,785.00 | 1,785.00 | 6,276,100 | 0 |
| 31-Mar-2026 | 1,915.00 | 1,940.00 | 1,870.00 | 1,900.00 | 1,718,600 | 0 |
| 30-Mar-2026 | 1,940.00 | 1,940.00 | 1,865.00 | 1,915.00 | 1,753,000 | 0 |
| 27-Mar-2026 | 1,995.00 | 1,995.00 | 1,885.00 | 1,940.00 | 1,338,500 | 0 |
| 26-Mar-2026 | 1,955.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,133,500 | 0 |
| 25-Mar-2026 | 1,940.00 | 1,995.00 | 1,900.00 | 1,945.00 | 1,833,100 | 0 |
| 17-Mar-2026 | 1,805.00 | 1,945.00 | 1,805.00 | 1,945.00 | 5,328,000 | 0 |
| 16-Mar-2026 | 1,850.00 | 1,850.00 | 1,765.00 | 1,795.00 | 2,595,600 | 0 |
| 13-Mar-2026 | 1,950.00 | 1,955.00 | 1,840.00 | 1,850.00 | 5,251,000 | 0 |
| 12-Mar-2026 | 1,995.00 | 2,000.00 | 1,945.00 | 1,950.00 | 2,822,000 | 0 |
| 11-Mar-2026 | 2,090.00 | 2,140.00 | 2,010.00 | 2,020.00 | 4,072,500 | 0 |
| 10-Mar-2026 | 2,010.00 | 2,100.00 | 1,990.00 | 2,080.00 | 7,883,300 | 0 |
| 09-Mar-2026 | 1,890.00 | 2,000.00 | 1,780.00 | 2,000.00 | 10,724,800 | 0 |
| 06-Mar-2026 | 1,880.00 | 1,970.00 | 1,860.00 | 1,965.00 | 11,046,000 | 0 |
| 05-Mar-2026 | 1,780.00 | 1,900.00 | 1,780.00 | 1,880.00 | 4,572,900 | 0 |
| 04-Mar-2026 | 1,950.00 | 1,955.00 | 1,755.00 | 1,755.00 | 5,514,200 | 0 |
| 03-Mar-2026 | 2,040.00 | 2,050.00 | 1,955.00 | 1,955.00 | 2,919,900 | 0 |
| 02-Mar-2026 | 1,990.00 | 2,040.00 | 1,920.00 | 2,030.00 | 5,253,900 | 0 |
| 27-Feb-2026 | 1,945.00 | 2,030.00 | 1,855.00 | 2,000.00 | 6,216,700 | 0 |
| 26-Feb-2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,950.00 | 3,829,000 | 0 |
| 25-Feb-2026 | 1,990.00 | 2,020.00 | 1,960.00 | 2,000.00 | 3,626,700 | 0 |
| 24-Feb-2026 | 2,100.00 | 2,110.00 | 1,995.00 | 1,995.00 | 6,027,200 | 0 |
| 23-Feb-2026 | 2,050.00 | 2,120.00 | 2,040.00 | 2,100.00 | 2,940,800 | 0 |
| 20-Feb-2026 | 2,120.00 | 2,130.00 | 2,010.00 | 2,050.00 | 6,547,700 | 0 |
| 19-Feb-2026 | 2,080.00 | 2,100.00 | 2,000.00 | 2,100.00 | 4,097,800 | 0 |
| 18-Feb-2026 | 2,070.00 | 2,160.00 | 2,000.00 | 2,040.00 | 14,943,200 | 0 |
| 13-Feb-2026 | 1,925.00 | 2,110.00 | 1,925.00 | 2,070.00 | 7,748,200 | 0 |
| 12-Feb-2026 | 2,030.00 | 2,050.00 | 1,900.00 | 1,920.00 | 12,107,600 | 0 |
| 11-Feb-2026 | 2,040.00 | 2,130.00 | 2,000.00 | 2,030.00 | 8,252,900 | 0 |
| 10-Feb-2026 | 2,010.00 | 2,060.00 | 1,985.00 | 2,030.00 | 3,509,100 | 0 |
| 09-Feb-2026 | 2,030.00 | 2,060.00 | 1,940.00 | 2,030.00 | 6,191,900 | 0 |
| 06-Feb-2026 | 1,900.00 | 2,030.00 | 1,900.00 | 2,030.00 | 7,548,000 | 0 |
| 05-Feb-2026 | 1,920.00 | 1,980.00 | 1,900.00 | 1,920.00 | 5,137,600 | 0 |
| 04-Feb-2026 | 1,990.00 | 2,080.00 | 1,920.00 | 1,920.00 | 18,359,000 | 0 |
| 03-Feb-2026 | 1,725.00 | 2,010.00 | 1,700.00 | 1,995.00 | 21,410,500 | 0 |
| 02-Feb-2026 | 1,825.00 | 1,840.00 | 1,690.00 | 1,730.00 | 10,839,000 | 0 |
| 30-Jan-2026 | 1,690.00 | 1,830.00 | 1,690.00 | 1,825.00 | 7,533,500 | 0 |
| 29-Jan-2026 | 1,750.00 | 1,750.00 | 1,500.00 | 1,670.00 | 8,793,700 | 0 |
| 28-Jan-2026 | 1,750.00 | 1,790.00 | 1,600.00 | 1,750.00 | 12,402,600 | 0 |
| 27-Jan-2026 | 1,770.00 | 1,830.00 | 1,715.00 | 1,810.00 | 6,375,400 | 0 |
| 26-Jan-2026 | 1,815.00 | 1,850.00 | 1,765.00 | 1,765.00 | 4,457,800 | 0 |
| 23-Jan-2026 | 1,815.00 | 1,820.00 | 1,740.00 | 1,805.00 | 6,873,400 | 0 |
| 22-Jan-2026 | 1,800.00 | 1,860.00 | 1,790.00 | 1,800.00 | 7,833,000 | 0 |
| 21-Jan-2026 | 1,790.00 | 1,810.00 | 1,700.00 | 1,800.00 | 8,523,400 | 0 |
| 20-Jan-2026 | 1,805.00 | 1,860.00 | 1,765.00 | 1,795.00 | 8,303,400 | 0 |
| 19-Jan-2026 | 1,720.00 | 1,835.00 | 1,705.00 | 1,805.00 | 8,787,800 | 0 |
| 15-Jan-2026 | 1,710.00 | 1,785.00 | 1,690.00 | 1,710.00 | 6,004,400 | 0 |
| 14-Jan-2026 | 1,650.00 | 1,760.00 | 1,630.00 | 1,705.00 | 5,156,000 | 0 |
| 13-Jan-2026 | 1,660.00 | 1,710.00 | 1,615.00 | 1,640.00 | 3,214,600 | 0 |
| 12-Jan-2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,660.00 | 9,672,500 | 0 |
| 09-Jan-2026 | 1,735.00 | 1,830.00 | 1,675.00 | 1,800.00 | 8,934,300 | 0 |
| 08-Jan-2026 | 1,785.00 | 1,900.00 | 1,745.00 | 1,760.00 | 12,564,500 | 0 |
| 07-Jan-2026 | 1,675.00 | 1,800.00 | 1,660.00 | 1,785.00 | 12,066,600 | 0 |
| 06-Jan-2026 | 1,680.00 | 1,715.00 | 1,650.00 | 1,660.00 | 6,196,000 | 0 |
| 05-Jan-2026 | 1,600.00 | 1,670.00 | 1,550.00 | 1,670.00 | 5,856,000 | 0 |
| 02-Jan-2026 | 1,700.00 | 1,700.00 | 1,585.00 | 1,595.00 | 4,882,600 | 0 |
| 30-Dec-2025 | 1,625.00 | 1,715.00 | 1,600.00 | 1,650.00 | 12,242,400 | 0 |
| 29-Dec-2025 | 1,585.00 | 1,605.00 | 1,565.00 | 1,605.00 | 2,833,500 | 0 |
| 24-Dec-2025 | 1,575.00 | 1,615.00 | 1,540.00 | 1,580.00 | 2,583,900 | 0 |
| 23-Dec-2025 | 1,535.00 | 1,575.00 | 1,520.00 | 1,570.00 | 3,262,100 | 0 |
| 22-Dec-2025 | 1,555.00 | 1,625.00 | 1,515.00 | 1,535.00 | 8,050,800 | 0 |
| 19-Dec-2025 | 1,560.00 | 1,570.00 | 1,535.00 | 1,555.00 | 2,484,200 | 0 |
| 18-Dec-2025 | 1,630.00 | 1,630.00 | 1,510.00 | 1,555.00 | 8,306,200 | 0 |
| 17-Dec-2025 | 1,650.00 | 1,680.00 | 1,605.00 | 1,610.00 | 8,415,700 | 0 |
| 16-Dec-2025 | 1,630.00 | 1,640.00 | 1,570.00 | 1,630.00 | 4,955,100 | 0 |
| 15-Dec-2025 | 1,625.00 | 1,675.00 | 1,595.00 | 1,615.00 | 4,446,400 | 0 |
| 12-Dec-2025 | 1,615.00 | 1,665.00 | 1,585.00 | 1,620.00 | 7,019,000 | 0 |
| 11-Dec-2025 | 1,670.00 | 1,700.00 | 1,610.00 | 1,610.00 | 7,326,500 | 0 |
| 10-Dec-2025 | 1,725.00 | 1,735.00 | 1,665.00 | 1,665.00 | 5,168,300 | 0 |