| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,155.00 | 1,165.00 | 1,110.00 | 1,120.00 | 83,500 | 0 |
| 15-May-2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 | 0 |
| 14-May-2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 | 0 |
| 13-May-2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 34,700 | 0 |
| 12-May-2026 | 1,110.00 | 1,145.00 | 1,110.00 | 1,120.00 | 43,200 | 0 |
| 11-May-2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 37,000 | 0 |
| 08-May-2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 43,000 | 0 |
| 07-May-2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 28,100 | 0 |
| 06-May-2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 22,900 | 0 |
| 05-May-2026 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 18,000 | 0 |
| 04-May-2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 12,500 | 0 |
| 30-Apr-2026 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 52,000 | 0 |
| 29-Apr-2026 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 8,300 | 0 |
| 28-Apr-2026 | 1,140.00 | 1,160.00 | 1,110.00 | 1,155.00 | 20,900 | 0 |
| 27-Apr-2026 | 1,155.00 | 1,160.00 | 1,105.00 | 1,150.00 | 25,000 | 0 |
| 24-Apr-2026 | 1,110.00 | 1,155.00 | 1,100.00 | 1,150.00 | 63,500 | 0 |
| 23-Apr-2026 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 28,400 | 0 |
| 22-Apr-2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 14,500 | 0 |
| 21-Apr-2026 | 1,155.00 | 1,155.00 | 1,115.00 | 1,150.00 | 42,400 | 0 |
| 20-Apr-2026 | 1,155.00 | 1,155.00 | 1,125.00 | 1,145.00 | 3,900 | 0 |
| 17-Apr-2026 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 6,400 | 0 |
| 16-Apr-2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 5,900 | 0 |
| 15-Apr-2026 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 23,500 | 0 |
| 14-Apr-2026 | 1,155.00 | 1,195.00 | 1,125.00 | 1,125.00 | 42,700 | 0 |
| 13-Apr-2026 | 1,205.00 | 1,225.00 | 1,100.00 | 1,130.00 | 214,300 | 0 |
| 10-Apr-2026 | 1,195.00 | 1,220.00 | 1,145.00 | 1,205.00 | 11,100 | 0 |
| 09-Apr-2026 | 1,180.00 | 1,225.00 | 1,140.00 | 1,200.00 | 153,900 | 0 |
| 08-Apr-2026 | 1,185.00 | 1,210.00 | 1,100.00 | 1,185.00 | 43,600 | 0 |
| 07-Apr-2026 | 1,190.00 | 1,220.00 | 1,090.00 | 1,185.00 | 36,400 | 0 |
| 06-Apr-2026 | 1,200.00 | 1,200.00 | 1,155.00 | 1,190.00 | 4,500 | 0 |
| 02-Apr-2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,205.00 | 4,400 | 0 |
| 01-Apr-2026 | 1,170.00 | 1,250.00 | 1,140.00 | 1,200.00 | 18,500 | 0 |
| 31-Mar-2026 | 1,140.00 | 1,170.00 | 1,115.00 | 1,170.00 | 26,400 | 0 |
| 30-Mar-2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,140.00 | 8,200 | 0 |
| 27-Mar-2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,140.00 | 700 | 0 |
| 26-Mar-2026 | 1,075.00 | 1,200.00 | 1,050.00 | 1,160.00 | 87,800 | 0 |
| 25-Mar-2026 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 5,400 | 0 |
| 17-Mar-2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 26,700 | 0 |
| 16-Mar-2026 | 1,110.00 | 1,145.00 | 1,060.00 | 1,080.00 | 28,000 | 0 |
| 13-Mar-2026 | 1,235.00 | 1,235.00 | 1,110.00 | 1,145.00 | 115,100 | 0 |
| 12-Mar-2026 | 1,075.00 | 1,315.00 | 1,055.00 | 1,235.00 | 448,400 | 0 |
| 11-Mar-2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 15,100 | 0 |
| 10-Mar-2026 | 1,080.00 | 1,120.00 | 1,075.00 | 1,075.00 | 15,500 | 0 |
| 09-Mar-2026 | 1,150.00 | 1,150.00 | 1,055.00 | 1,075.00 | 17,800 | 0 |
| 06-Mar-2026 | 1,105.00 | 1,170.00 | 1,085.00 | 1,150.00 | 49,700 | 0 |
| 05-Mar-2026 | 1,080.00 | 1,220.00 | 1,070.00 | 1,150.00 | 15,000 | 0 |
| 04-Mar-2026 | 1,170.00 | 1,170.00 | 1,050.00 | 1,115.00 | 95,300 | 0 |
| 03-Mar-2026 | 1,255.00 | 1,255.00 | 1,150.00 | 1,170.00 | 54,500 | 0 |
| 02-Mar-2026 | 1,175.00 | 1,300.00 | 1,165.00 | 1,255.00 | 86,600 | 0 |
| 27-Feb-2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 16,100 | 0 |
| 26-Feb-2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 3,800 | 0 |
| 25-Feb-2026 | 1,245.00 | 1,245.00 | 1,175.00 | 1,205.00 | 28,200 | 0 |
| 24-Feb-2026 | 1,215.00 | 1,240.00 | 1,200.00 | 1,240.00 | 68,700 | 0 |
| 23-Feb-2026 | 1,245.00 | 1,245.00 | 1,195.00 | 1,215.00 | 85,100 | 0 |
| 20-Feb-2026 | 1,260.00 | 1,270.00 | 1,210.00 | 1,245.00 | 17,000 | 0 |
| 19-Feb-2026 | 1,235.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,000 | 0 |
| 18-Feb-2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 7,800 | 0 |
| 13-Feb-2026 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 4,000 | 0 |
| 12-Feb-2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,230.00 | 4,000 | 0 |
| 11-Feb-2026 | 1,255.00 | 1,275.00 | 1,240.00 | 1,270.00 | 5,100 | 0 |
| 10-Feb-2026 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 12,500 | 0 |
| 09-Feb-2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 7,800 | 0 |
| 06-Feb-2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 7,900 | 0 |
| 05-Feb-2026 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 6,000 | 0 |
| 04-Feb-2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 29,800 | 0 |
| 03-Feb-2026 | 1,285.00 | 1,290.00 | 1,280.00 | 1,280.00 | 15,500 | 0 |
| 02-Feb-2026 | 1,235.00 | 1,240.00 | 1,200.00 | 1,210.00 | 4,200 | 0 |
| 30-Jan-2026 | 1,215.00 | 1,250.00 | 1,210.00 | 1,235.00 | 15,700 | 0 |
| 29-Jan-2026 | 1,220.00 | 1,225.00 | 1,150.00 | 1,220.00 | 25,400 | 0 |
| 28-Jan-2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,230.00 | 43,500 | 0 |
| 27-Jan-2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 14,100 | 0 |
| 26-Jan-2026 | 1,300.00 | 1,345.00 | 1,280.00 | 1,300.00 | 97,600 | 0 |
| 23-Jan-2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 8,000 | 0 |
| 22-Jan-2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,315.00 | 19,900 | 0 |
| 21-Jan-2026 | 1,295.00 | 1,325.00 | 1,255.00 | 1,285.00 | 69,900 | 0 |
| 20-Jan-2026 | 1,320.00 | 1,325.00 | 1,290.00 | 1,295.00 | 22,100 | 0 |
| 19-Jan-2026 | 1,295.00 | 1,330.00 | 1,290.00 | 1,300.00 | 8,400 | 0 |
| 15-Jan-2026 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 56,400 | 0 |
| 14-Jan-2026 | 1,340.00 | 1,345.00 | 1,315.00 | 1,325.00 | 26,400 | 0 |
| 13-Jan-2026 | 1,375.00 | 1,430.00 | 1,305.00 | 1,340.00 | 33,700 | 0 |
| 12-Jan-2026 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 96,900 | 0 |
| 09-Jan-2026 | 1,350.00 | 1,420.00 | 1,300.00 | 1,370.00 | 24,800 | 0 |
| 08-Jan-2026 | 1,370.00 | 1,395.00 | 1,275.00 | 1,350.00 | 74,300 | 0 |
| 07-Jan-2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,375.00 | 23,000 | 0 |
| 06-Jan-2026 | 1,430.00 | 1,430.00 | 1,360.00 | 1,370.00 | 30,800 | 0 |
| 05-Jan-2026 | 1,390.00 | 1,395.00 | 1,350.00 | 1,375.00 | 30,200 | 0 |
| 02-Jan-2026 | 1,440.00 | 1,440.00 | 1,365.00 | 1,385.00 | 10,100 | 0 |
| 30-Dec-2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,395.00 | 2,300 | 0 |
| 29-Dec-2025 | 1,410.00 | 1,425.00 | 1,320.00 | 1,400.00 | 285,200 | 0 |
| 24-Dec-2025 | 1,350.00 | 1,445.00 | 1,335.00 | 1,395.00 | 578,100 | 0 |
| 23-Dec-2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 168,600 | 0 |
| 22-Dec-2025 | 1,380.00 | 1,385.00 | 1,335.00 | 1,340.00 | 28,700 | 0 |
| 19-Dec-2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 440,400 | 0 |
| 18-Dec-2025 | 1,380.00 | 1,420.00 | 1,340.00 | 1,380.00 | 35,400 | 0 |
| 17-Dec-2025 | 1,370.00 | 1,380.00 | 1,315.00 | 1,370.00 | 61,800 | 0 |
| 16-Dec-2025 | 1,345.00 | 1,365.00 | 1,320.00 | 1,360.00 | 20,300 | 0 |
| 15-Dec-2025 | 1,360.00 | 1,360.00 | 1,290.00 | 1,310.00 | 24,600 | 0 |
| 12-Dec-2025 | 1,365.00 | 1,400.00 | 1,330.00 | 1,365.00 | 410,900 | 0 |
| 11-Dec-2025 | 1,395.00 | 1,400.00 | 1,355.00 | 1,365.00 | 203,900 | 0 |
| 10-Dec-2025 | 1,350.00 | 1,400.00 | 1,330.00 | 1,355.00 | 160,800 | 0 |