| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,155.00 | 1,385.00 | 1,120.00 | 1,175.00 | 25,600 | 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 | 1,180.00 | 1,390.00 | 1,155.00 | 1,155.00 | 57,800 | 0 |
| 12-May-2026 | 1,145.00 | 1,185.00 | 1,140.00 | 1,145.00 | 2,200 | 0 |
| 11-May-2026 | 1,180.00 | 1,190.00 | 1,130.00 | 1,190.00 | 8,600 | 0 |
| 08-May-2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 100 | 0 |
| 07-May-2026 | 1,225.00 | 1,225.00 | 1,150.00 | 1,200.00 | 3,100 | 0 |
| 06-May-2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 400 | 0 |
| 05-May-2026 | 1,255.00 | 1,305.00 | 1,140.00 | 1,220.00 | 5,800 | 0 |
| 04-May-2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,220.00 | 5,200 | 0 |
| 30-Apr-2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,220.00 | 4,900 | 0 |
| 29-Apr-2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,600 | 0 |
| 28-Apr-2026 | 1,220.00 | 1,245.00 | 1,185.00 | 1,220.00 | 6,400 | 0 |
| 27-Apr-2026 | 1,225.00 | 1,245.00 | 1,180.00 | 1,180.00 | 3,900 | 0 |
| 24-Apr-2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 200 | 0 |
| 23-Apr-2026 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 3,000 | 0 |
| 22-Apr-2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,300 | 0 |
| 21-Apr-2026 | 1,260.00 | 1,265.00 | 1,200.00 | 1,260.00 | 18,300 | 0 |
| 20-Apr-2026 | 1,260.00 | 1,305.00 | 1,235.00 | 1,260.00 | 5,000 | 0 |
| 17-Apr-2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 36,000 | 0 |
| 16-Apr-2026 | 1,315.00 | 1,410.00 | 1,315.00 | 1,320.00 | 12,000 | 0 |
| 15-Apr-2026 | 1,330.00 | 1,360.00 | 1,305.00 | 1,355.00 | 5,000 | 0 |
| 14-Apr-2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 2,900 | 0 |
| 13-Apr-2026 | 1,405.00 | 1,410.00 | 1,310.00 | 1,340.00 | 24,500 | 0 |
| 10-Apr-2026 | 1,410.00 | 1,430.00 | 1,360.00 | 1,375.00 | 20,800 | 0 |
| 09-Apr-2026 | 1,300.00 | 1,445.00 | 1,250.00 | 1,405.00 | 177,200 | 0 |
| 08-Apr-2026 | 1,120.00 | 1,375.00 | 1,120.00 | 1,300.00 | 133,200 | 0 |
| 07-Apr-2026 | 1,150.00 | 1,155.00 | 1,080.00 | 1,120.00 | 11,900 | 0 |
| 06-Apr-2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 300 | 0 |
| 02-Apr-2026 | 1,190.00 | 1,205.00 | 1,150.00 | 1,150.00 | 22,900 | 0 |
| 01-Apr-2026 | 1,175.00 | 1,215.00 | 1,175.00 | 1,190.00 | 13,000 | 0 |
| 31-Mar-2026 | 1,170.00 | 1,235.00 | 1,170.00 | 1,230.00 | 7,500 | 0 |
| 30-Mar-2026 | 1,230.00 | 1,230.00 | 1,165.00 | 1,180.00 | 8,000 | 0 |
| 27-Mar-2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,000 | 0 |
| 26-Mar-2026 | 1,180.00 | 1,285.00 | 1,180.00 | 1,230.00 | 15,800 | 0 |
| 25-Mar-2026 | 1,140.00 | 1,210.00 | 1,140.00 | 1,145.00 | 10,500 | 0 |
| 17-Mar-2026 | 1,085.00 | 1,230.00 | 1,065.00 | 1,140.00 | 17,100 | 0 |
| 16-Mar-2026 | 1,060.00 | 1,125.00 | 1,055.00 | 1,125.00 | 11,800 | 0 |
| 13-Mar-2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 7,200 | 0 |
| 12-Mar-2026 | 1,235.00 | 1,235.00 | 1,080.00 | 1,125.00 | 38,800 | 0 |
| 11-Mar-2026 | 1,095.00 | 1,300.00 | 1,095.00 | 1,235.00 | 82,500 | 0 |
| 10-Mar-2026 | 1,090.00 | 1,095.00 | 1,065.00 | 1,065.00 | 9,800 | 0 |
| 09-Mar-2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,060.00 | 9,100 | 0 |
| 06-Mar-2026 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 9,500 | 0 |
| 05-Mar-2026 | 1,110.00 | 1,255.00 | 1,105.00 | 1,115.00 | 11,900 | 0 |
| 04-Mar-2026 | 1,180.00 | 1,180.00 | 1,135.00 | 1,150.00 | 16,200 | 0 |
| 03-Mar-2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,180.00 | 24,300 | 0 |
| 02-Mar-2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,220.00 | 11,100 | 0 |
| 27-Feb-2026 | 1,230.00 | 1,250.00 | 1,220.00 | 1,250.00 | 7,100 | 0 |
| 26-Feb-2026 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 28,700 | 0 |
| 25-Feb-2026 | 1,285.00 | 1,290.00 | 1,220.00 | 1,235.00 | 31,200 | 0 |
| 24-Feb-2026 | 1,315.00 | 1,340.00 | 1,240.00 | 1,285.00 | 76,000 | 0 |
| 23-Feb-2026 | 1,280.00 | 1,350.00 | 1,225.00 | 1,310.00 | 94,700 | 0 |
| 20-Feb-2026 | 1,340.00 | 1,400.00 | 1,265.00 | 1,280.00 | 411,400 | 0 |
| 19-Feb-2026 | 1,255.00 | 1,500.00 | 1,255.00 | 1,325.00 | 738,200 | 0 |
| 18-Feb-2026 | 1,190.00 | 1,225.00 | 1,165.00 | 1,215.00 | 48,700 | 0 |
| 13-Feb-2026 | 1,205.00 | 1,205.00 | 1,165.00 | 1,190.00 | 41,500 | 0 |
| 12-Feb-2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 11,100 | 0 |
| 11-Feb-2026 | 1,235.00 | 1,250.00 | 1,185.00 | 1,250.00 | 34,900 | 0 |
| 10-Feb-2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 12,800 | 0 |
| 09-Feb-2026 | 1,205.00 | 1,295.00 | 1,180.00 | 1,195.00 | 46,200 | 0 |
| 06-Feb-2026 | 1,210.00 | 1,250.00 | 1,195.00 | 1,200.00 | 87,900 | 0 |
| 05-Feb-2026 | 1,305.00 | 1,305.00 | 1,210.00 | 1,245.00 | 96,100 | 0 |
| 04-Feb-2026 | 1,465.00 | 1,600.00 | 1,270.00 | 1,295.00 | 582,000 | 0 |
| 03-Feb-2026 | 1,410.00 | 1,550.00 | 1,250.00 | 1,465.00 | 519,900 | 0 |
| 02-Feb-2026 | 1,270.00 | 1,600.00 | 1,160.00 | 1,415.00 | 528,200 | 0 |
| 30-Jan-2026 | 1,400.00 | 1,500.00 | 1,195.00 | 1,280.00 | 893,100 | 0 |
| 29-Jan-2026 | 1,390.00 | 1,500.00 | 1,250.00 | 1,400.00 | 432,400 | 0 |
| 28-Jan-2026 | 1,210.00 | 1,400.00 | 1,200.00 | 1,390.00 | 496,900 | 0 |
| 27-Jan-2026 | 1,180.00 | 1,400.00 | 1,160.00 | 1,235.00 | 96,400 | 0 |
| 26-Jan-2026 | 1,250.00 | 1,250.00 | 1,165.00 | 1,185.00 | 101,300 | 0 |
| 23-Jan-2026 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 5,900 | 0 |
| 22-Jan-2026 | 1,290.00 | 1,310.00 | 1,250.00 | 1,260.00 | 11,500 | 0 |
| 21-Jan-2026 | 1,290.00 | 1,315.00 | 1,240.00 | 1,290.00 | 19,300 | 0 |
| 20-Jan-2026 | 1,350.00 | 1,365.00 | 1,240.00 | 1,290.00 | 38,800 | 0 |
| 19-Jan-2026 | 1,310.00 | 1,360.00 | 1,215.00 | 1,350.00 | 118,300 | 0 |
| 15-Jan-2026 | 1,420.00 | 1,420.00 | 1,305.00 | 1,335.00 | 99,100 | 0 |
| 14-Jan-2026 | 1,515.00 | 1,515.00 | 1,290.00 | 1,380.00 | 433,400 | 0 |
| 13-Jan-2026 | 1,500.00 | 1,515.00 | 1,400.00 | 1,515.00 | 656,300 | 0 |
| 12-Jan-2026 | 1,365.00 | 1,365.00 | 1,205.00 | 1,215.00 | 46,200 | 0 |
| 09-Jan-2026 | 1,220.00 | 1,395.00 | 1,220.00 | 1,365.00 | 46,000 | 0 |
| 08-Jan-2026 | 1,295.00 | 1,295.00 | 1,200.00 | 1,220.00 | 9,900 | 0 |
| 07-Jan-2026 | 1,315.00 | 1,315.00 | 1,225.00 | 1,295.00 | 11,400 | 0 |
| 06-Jan-2026 | 1,240.00 | 1,320.00 | 1,200.00 | 1,320.00 | 12,600 | 0 |
| 05-Jan-2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 8,300 | 0 |
| 02-Jan-2026 | 1,220.00 | 1,225.00 | 1,180.00 | 1,200.00 | 14,700 | 0 |
| 30-Dec-2025 | 1,270.00 | 1,435.00 | 1,200.00 | 1,220.00 | 153,200 | 0 |
| 29-Dec-2025 | 1,235.00 | 1,235.00 | 1,190.00 | 1,200.00 | 42,400 | 0 |
| 24-Dec-2025 | 1,255.00 | 1,270.00 | 1,225.00 | 1,235.00 | 4,200 | 0 |
| 23-Dec-2025 | 1,350.00 | 1,350.00 | 1,235.00 | 1,235.00 | 40,300 | 0 |
| 22-Dec-2025 | 1,175.00 | 1,395.00 | 1,170.00 | 1,355.00 | 136,000 | 0 |
| 19-Dec-2025 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 200 | 0 |
| 18-Dec-2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 800 | 0 |
| 17-Dec-2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 2,400 | 0 |
| 16-Dec-2025 | 1,195.00 | 1,195.00 | 1,170.00 | 1,195.00 | 3,000 | 0 |
| 15-Dec-2025 | 1,230.00 | 1,230.00 | 1,165.00 | 1,195.00 | 7,500 | 0 |
| 12-Dec-2025 | 1,320.00 | 1,320.00 | 1,155.00 | 1,230.00 | 117,400 | 0 |
| 11-Dec-2025 | 1,225.00 | 1,440.00 | 1,165.00 | 1,290.00 | 105,500 | 0 |
| 10-Dec-2025 | 1,250.00 | 1,305.00 | 1,220.00 | 1,225.00 | 8,200 | 0 |