| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,312,500 | 0 |
| 18-May-2026 | 1,345.00 | 1,355.00 | 1,320.00 | 1,335.00 | 351,200 | 0 |
| 15-May-2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 | 0 |
| 14-May-2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 | 0 |
| 13-May-2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 420,600 | 0 |
| 12-May-2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 376,000 | 0 |
| 11-May-2026 | 1,320.00 | 1,345.00 | 1,315.00 | 1,320.00 | 42,100 | 0 |
| 08-May-2026 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 73,700 | 0 |
| 07-May-2026 | 1,320.00 | 1,350.00 | 1,305.00 | 1,320.00 | 172,500 | 0 |
| 06-May-2026 | 1,315.00 | 1,330.00 | 1,305.00 | 1,320.00 | 72,200 | 0 |
| 05-May-2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 57,500 | 0 |
| 04-May-2026 | 1,365.00 | 1,365.00 | 1,290.00 | 1,320.00 | 361,400 | 0 |
| 30-Apr-2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 92,800 | 0 |
| 29-Apr-2026 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 19,400 | 0 |
| 28-Apr-2026 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 107,600 | 0 |
| 27-Apr-2026 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 68,000 | 0 |
| 24-Apr-2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 53,200 | 0 |
| 23-Apr-2026 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 41,500 | 0 |
| 22-Apr-2026 | 1,355.00 | 1,390.00 | 1,350.00 | 1,390.00 | 115,200 | 0 |
| 21-Apr-2026 | 1,390.00 | 1,390.00 | 1,320.00 | 1,355.00 | 716,900 | 0 |
| 20-Apr-2026 | 1,385.00 | 1,405.00 | 1,345.00 | 1,380.00 | 537,200 | 0 |
| 17-Apr-2026 | 1,365.00 | 1,400.00 | 1,365.00 | 1,380.00 | 264,500 | 0 |
| 16-Apr-2026 | 1,365.00 | 1,375.00 | 1,345.00 | 1,365.00 | 32,700 | 0 |
| 15-Apr-2026 | 1,370.00 | 1,375.00 | 1,330.00 | 1,375.00 | 63,600 | 0 |
| 14-Apr-2026 | 1,365.00 | 1,375.00 | 1,360.00 | 1,375.00 | 84,000 | 0 |
| 13-Apr-2026 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 97,500 | 0 |
| 10-Apr-2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 31,100 | 0 |
| 09-Apr-2026 | 1,355.00 | 1,410.00 | 1,350.00 | 1,370.00 | 18,400 | 0 |
| 08-Apr-2026 | 1,370.00 | 1,370.00 | 1,340.00 | 1,355.00 | 46,100 | 0 |
| 07-Apr-2026 | 1,370.00 | 1,370.00 | 1,330.00 | 1,345.00 | 25,800 | 0 |
| 06-Apr-2026 | 1,345.00 | 1,375.00 | 1,330.00 | 1,345.00 | 60,100 | 0 |
| 02-Apr-2026 | 1,385.00 | 1,395.00 | 1,330.00 | 1,345.00 | 64,100 | 0 |
| 01-Apr-2026 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 44,400 | 0 |
| 31-Mar-2026 | 1,395.00 | 1,400.00 | 1,325.00 | 1,400.00 | 364,200 | 0 |
| 30-Mar-2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 38,200 | 0 |
| 27-Mar-2026 | 1,380.00 | 1,405.00 | 1,350.00 | 1,405.00 | 152,500 | 0 |
| 26-Mar-2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,405.00 | 156,300 | 0 |
| 25-Mar-2026 | 1,415.00 | 1,415.00 | 1,315.00 | 1,405.00 | 245,300 | 0 |
| 17-Mar-2026 | 1,375.00 | 1,410.00 | 1,375.00 | 1,400.00 | 200,100 | 0 |
| 16-Mar-2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,365.00 | 373,900 | 0 |
| 13-Mar-2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 287,100 | 0 |
| 12-Mar-2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 38,300 | 0 |
| 11-Mar-2026 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 113,800 | 0 |
| 10-Mar-2026 | 1,390.00 | 1,400.00 | 1,365.00 | 1,385.00 | 357,700 | 0 |
| 09-Mar-2026 | 1,380.00 | 1,400.00 | 1,320.00 | 1,390.00 | 497,200 | 0 |
| 06-Mar-2026 | 1,355.00 | 1,375.00 | 1,335.00 | 1,375.00 | 120,400 | 0 |
| 05-Mar-2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,355.00 | 74,900 | 0 |
| 04-Mar-2026 | 1,360.00 | 1,375.00 | 1,330.00 | 1,345.00 | 170,700 | 0 |
| 03-Mar-2026 | 1,365.00 | 1,395.00 | 1,355.00 | 1,360.00 | 29,400 | 0 |
| 02-Mar-2026 | 1,360.00 | 1,380.00 | 1,310.00 | 1,375.00 | 778,700 | 0 |
| 27-Feb-2026 | 1,360.00 | 1,395.00 | 1,355.00 | 1,375.00 | 140,600 | 0 |
| 26-Feb-2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 195,000 | 0 |
| 25-Feb-2026 | 1,380.00 | 1,385.00 | 1,365.00 | 1,380.00 | 92,800 | 0 |
| 24-Feb-2026 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 111,600 | 0 |
| 23-Feb-2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,375.00 | 292,700 | 0 |
| 20-Feb-2026 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 115,700 | 0 |
| 19-Feb-2026 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 107,500 | 0 |
| 18-Feb-2026 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 88,500 | 0 |
| 13-Feb-2026 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 31,500 | 0 |
| 12-Feb-2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 59,100 | 0 |
| 11-Feb-2026 | 1,355.00 | 1,365.00 | 1,340.00 | 1,360.00 | 116,100 | 0 |
| 10-Feb-2026 | 1,355.00 | 1,365.00 | 1,345.00 | 1,355.00 | 38,500 | 0 |
| 09-Feb-2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,355.00 | 32,100 | 0 |
| 06-Feb-2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 94,500 | 0 |
| 05-Feb-2026 | 1,370.00 | 1,380.00 | 1,325.00 | 1,365.00 | 387,300 | 0 |
| 04-Feb-2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 42,700 | 0 |
| 03-Feb-2026 | 1,345.00 | 1,375.00 | 1,250.00 | 1,345.00 | 128,600 | 0 |
| 02-Feb-2026 | 1,365.00 | 1,365.00 | 1,330.00 | 1,345.00 | 128,700 | 0 |
| 30-Jan-2026 | 1,315.00 | 1,380.00 | 1,315.00 | 1,340.00 | 154,600 | 0 |
| 29-Jan-2026 | 1,355.00 | 1,355.00 | 1,200.00 | 1,310.00 | 717,500 | 0 |
| 28-Jan-2026 | 1,390.00 | 1,390.00 | 1,315.00 | 1,355.00 | 501,500 | 0 |
| 27-Jan-2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,385.00 | 134,000 | 0 |
| 26-Jan-2026 | 1,410.00 | 1,410.00 | 1,370.00 | 1,380.00 | 698,200 | 0 |
| 23-Jan-2026 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 46,900 | 0 |
| 22-Jan-2026 | 1,365.00 | 1,390.00 | 1,360.00 | 1,375.00 | 452,100 | 0 |
| 21-Jan-2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 76,900 | 0 |
| 20-Jan-2026 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 166,000 | 0 |
| 19-Jan-2026 | 1,385.00 | 1,385.00 | 1,365.00 | 1,385.00 | 203,100 | 0 |
| 15-Jan-2026 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 145,800 | 0 |
| 14-Jan-2026 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 75,300 | 0 |
| 13-Jan-2026 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 57,400 | 0 |
| 12-Jan-2026 | 1,400.00 | 1,405.00 | 1,345.00 | 1,370.00 | 637,800 | 0 |
| 09-Jan-2026 | 1,410.00 | 1,450.00 | 1,365.00 | 1,400.00 | 153,000 | 0 |
| 08-Jan-2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 166,800 | 0 |
| 07-Jan-2026 | 1,395.00 | 1,410.00 | 1,375.00 | 1,410.00 | 548,800 | 0 |
| 06-Jan-2026 | 1,390.00 | 1,430.00 | 1,375.00 | 1,395.00 | 512,700 | 0 |
| 05-Jan-2026 | 1,360.00 | 1,380.00 | 1,335.00 | 1,370.00 | 696,300 | 0 |
| 02-Jan-2026 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 299,300 | 0 |
| 30-Dec-2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 145,900 | 0 |
| 29-Dec-2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 159,200 | 0 |
| 24-Dec-2025 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 290,200 | 0 |
| 23-Dec-2025 | 1,385.00 | 1,390.00 | 1,350.00 | 1,380.00 | 270,500 | 0 |
| 22-Dec-2025 | 1,370.00 | 1,385.00 | 1,335.00 | 1,385.00 | 4,076,100 | 0 |
| 19-Dec-2025 | 1,345.00 | 1,350.00 | 1,330.00 | 1,335.00 | 82,800 | 0 |
| 18-Dec-2025 | 1,355.00 | 1,355.00 | 1,325.00 | 1,345.00 | 186,800 | 0 |
| 17-Dec-2025 | 1,330.00 | 1,365.00 | 1,320.00 | 1,340.00 | 103,600 | 0 |
| 16-Dec-2025 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 83,900 | 0 |
| 15-Dec-2025 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 233,100 | 0 |
| 12-Dec-2025 | 1,350.00 | 1,375.00 | 1,335.00 | 1,340.00 | 156,600 | 0 |
| 11-Dec-2025 | 1,360.00 | 1,390.00 | 1,345.00 | 1,345.00 | 368,000 | 0 |