| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,415.00 | 1,415.00 | 1,340.00 | 1,370.00 | 2,000 | 0 |
| 15-May-2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 | 0 |
| 14-May-2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 | 0 |
| 13-May-2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 2,900 | 0 |
| 12-May-2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 2,600 | 0 |
| 11-May-2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 800 | 0 |
| 08-May-2026 | 1,475.00 | 1,485.00 | 1,430.00 | 1,440.00 | 3,000 | 0 |
| 07-May-2026 | 1,445.00 | 1,475.00 | 1,410.00 | 1,445.00 | 7,100 | 0 |
| 06-May-2026 | 1,415.00 | 1,450.00 | 1,415.00 | 1,445.00 | 4,800 | 0 |
| 05-May-2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,200 | 0 |
| 04-May-2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 | 0 |
| 01-May-2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 | 0 |
| 30-Apr-2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 | 0 |
| 29-Apr-2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,100 | 0 |
| 28-Apr-2026 | 1,415.00 | 1,460.00 | 1,410.00 | 1,445.00 | 10,000 | 0 |
| 27-Apr-2026 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,700 | 0 |
| 24-Apr-2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 2,800 | 0 |
| 23-Apr-2026 | 1,410.00 | 1,730.00 | 1,410.00 | 1,410.00 | 30,900 | 0 |
| 22-Apr-2026 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 6,400 | 0 |
| 21-Apr-2026 | 1,410.00 | 1,735.00 | 1,410.00 | 1,485.00 | 37,700 | 0 |
| 20-Apr-2026 | 1,500.00 | 1,510.00 | 1,445.00 | 1,455.00 | 10,900 | 0 |
| 17-Apr-2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 2,700 | 0 |
| 16-Apr-2026 | 1,500.00 | 1,500.00 | 1,410.00 | 1,410.00 | 700 | 0 |
| 15-Apr-2026 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 2,300 | 0 |
| 14-Apr-2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 3,400 | 0 |
| 13-Apr-2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 | 0 |
| 10-Apr-2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 11,300 | 0 |
| 09-Apr-2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,100 | 0 |
| 08-Apr-2026 | 1,445.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,300 | 0 |
| 07-Apr-2026 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 4,500 | 0 |
| 06-Apr-2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 900 | 0 |
| 02-Apr-2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,410.00 | 6,700 | 0 |
| 01-Apr-2026 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 3,200 | 0 |
| 31-Mar-2026 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 10,500 | 0 |
| 30-Mar-2026 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 700 | 0 |
| 27-Mar-2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 500 | 0 |
| 26-Mar-2026 | 1,410.00 | 1,420.00 | 1,410.00 | 1,410.00 | 23,300 | 0 |
| 25-Mar-2026 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 9,000 | 0 |
| 17-Mar-2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2,100 | 0 |
| 16-Mar-2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 41,300 | 0 |
| 13-Mar-2026 | 1,425.00 | 1,425.00 | 1,410.00 | 1,420.00 | 4,600 | 0 |
| 12-Mar-2026 | 1,520.00 | 1,520.00 | 1,420.00 | 1,420.00 | 54,800 | 0 |
| 11-Mar-2026 | 1,520.00 | 1,520.00 | 1,440.00 | 1,520.00 | 7,900 | 0 |
| 10-Mar-2026 | 1,425.00 | 1,510.00 | 1,425.00 | 1,465.00 | 27,700 | 0 |
| 09-Mar-2026 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 10,000 | 0 |
| 06-Mar-2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 15,700 | 0 |
| 05-Mar-2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 102,800 | 0 |
| 04-Mar-2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 19,500 | 0 |
| 03-Mar-2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,420.00 | 14,100 | 0 |
| 02-Mar-2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 19,200 | 0 |
| 27-Feb-2026 | 1,425.00 | 1,470.00 | 1,420.00 | 1,430.00 | 6,000 | 0 |
| 26-Feb-2026 | 1,430.00 | 1,480.00 | 1,430.00 | 1,430.00 | 86,200 | 0 |
| 25-Feb-2026 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 111,700 | 0 |
| 24-Feb-2026 | 1,490.00 | 1,490.00 | 1,445.00 | 1,460.00 | 374,300 | 0 |
| 23-Feb-2026 | 1,585.00 | 1,585.00 | 1,455.00 | 1,490.00 | 45,000 | 0 |
| 20-Feb-2026 | 1,545.00 | 1,545.00 | 1,500.00 | 1,525.00 | 305,500 | 0 |
| 19-Feb-2026 | 1,455.00 | 1,585.00 | 1,455.00 | 1,545.00 | 158,600 | 0 |
| 18-Feb-2026 | 1,440.00 | 1,485.00 | 1,430.00 | 1,455.00 | 167,200 | 0 |
| 13-Feb-2026 | 1,435.00 | 1,470.00 | 1,430.00 | 1,440.00 | 24,800 | 0 |
| 12-Feb-2026 | 1,590.00 | 1,590.00 | 1,490.00 | 1,515.00 | 54,200 | 0 |
| 11-Feb-2026 | 1,485.00 | 1,535.00 | 1,450.00 | 1,490.00 | 101,700 | 0 |
| 10-Feb-2026 | 1,430.00 | 1,500.00 | 1,430.00 | 1,490.00 | 67,800 | 0 |
| 09-Feb-2026 | 1,455.00 | 1,560.00 | 1,390.00 | 1,435.00 | 62,300 | 0 |
| 06-Feb-2026 | 1,520.00 | 1,575.00 | 1,460.00 | 1,460.00 | 87,500 | 0 |
| 05-Feb-2026 | 1,520.00 | 1,575.00 | 1,445.00 | 1,520.00 | 116,700 | 0 |
| 04-Feb-2026 | 1,565.00 | 1,565.00 | 1,500.00 | 1,525.00 | 45,200 | 0 |
| 03-Feb-2026 | 1,500.00 | 1,650.00 | 1,415.00 | 1,575.00 | 4,261,400 | 0 |
| 02-Feb-2026 | 1,555.00 | 1,560.00 | 1,335.00 | 1,510.00 | 697,600 | 0 |
| 30-Jan-2026 | 1,585.00 | 1,720.00 | 1,475.00 | 1,560.00 | 365,000 | 0 |
| 29-Jan-2026 | 1,790.00 | 1,795.00 | 1,525.00 | 1,545.00 | 1,436,700 | 0 |
| 28-Jan-2026 | 1,445.00 | 1,790.00 | 1,435.00 | 1,790.00 | 7,076,000 | 0 |
| 27-Jan-2026 | 1,175.00 | 1,435.00 | 1,165.00 | 1,435.00 | 1,825,600 | 0 |
| 26-Jan-2026 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 30,800 | 0 |
| 23-Jan-2026 | 1,110.00 | 1,130.00 | 1,080.00 | 1,130.00 | 15,700 | 0 |
| 22-Jan-2026 | 1,115.00 | 1,175.00 | 1,110.00 | 1,110.00 | 13,400 | 0 |
| 21-Jan-2026 | 1,150.00 | 1,170.00 | 1,110.00 | 1,110.00 | 50,100 | 0 |
| 20-Jan-2026 | 1,170.00 | 1,280.00 | 1,150.00 | 1,150.00 | 76,000 | 0 |
| 19-Jan-2026 | 1,210.00 | 1,290.00 | 1,160.00 | 1,170.00 | 31,000 | 0 |
| 15-Jan-2026 | 1,165.00 | 1,215.00 | 1,100.00 | 1,175.00 | 160,400 | 0 |
| 14-Jan-2026 | 1,185.00 | 1,200.00 | 1,100.00 | 1,165.00 | 125,300 | 0 |
| 13-Jan-2026 | 1,085.00 | 1,200.00 | 1,085.00 | 1,115.00 | 284,900 | 0 |
| 12-Jan-2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 36,700 | 0 |
| 09-Jan-2026 | 1,105.00 | 1,130.00 | 1,095.00 | 1,095.00 | 13,400 | 0 |
| 08-Jan-2026 | 1,100.00 | 1,135.00 | 1,085.00 | 1,105.00 | 113,100 | 0 |
| 07-Jan-2026 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 31,700 | 0 |
| 06-Jan-2026 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 174,500 | 0 |
| 05-Jan-2026 | 1,100.00 | 1,130.00 | 1,080.00 | 1,130.00 | 296,000 | 0 |
| 02-Jan-2026 | 1,085.00 | 1,120.00 | 1,080.00 | 1,100.00 | 61,700 | 0 |
| 30-Dec-2025 | 1,115.00 | 1,120.00 | 1,060.00 | 1,115.00 | 40,800 | 0 |
| 29-Dec-2025 | 1,090.00 | 1,135.00 | 1,010.00 | 1,115.00 | 214,800 | 0 |
| 24-Dec-2025 | 1,105.00 | 1,125.00 | 1,090.00 | 1,090.00 | 52,800 | 0 |
| 23-Dec-2025 | 1,185.00 | 1,185.00 | 1,090.00 | 1,095.00 | 71,200 | 0 |
| 22-Dec-2025 | 1,150.00 | 1,150.00 | 1,025.00 | 1,110.00 | 145,400 | 0 |
| 19-Dec-2025 | 1,150.00 | 1,370.00 | 1,010.00 | 1,120.00 | 1,050,900 | 0 |
| 18-Dec-2025 | 1,125.00 | 1,200.00 | 1,105.00 | 1,120.00 | 238,900 | 0 |
| 17-Dec-2025 | 1,120.00 | 1,145.00 | 1,100.00 | 1,120.00 | 2,323,300 | 0 |
| 16-Dec-2025 | 1,175.00 | 1,175.00 | 1,010.00 | 1,115.00 | 1,942,700 | 0 |
| 15-Dec-2025 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 526,200 | 0 |
| 12-Dec-2025 | 1,115.00 | 1,150.00 | 1,085.00 | 1,150.00 | 632,400 | 0 |
| 11-Dec-2025 | 1,095.00 | 1,125.00 | 1,085.00 | 1,110.00 | 539,000 | 0 |