| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 146,600 | 0 |
| 15-May-2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 | 0 |
| 14-May-2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 | 0 |
| 13-May-2026 | 1,030.00 | 1,075.00 | 1,025.00 | 1,030.00 | 55,700 | 0 |
| 12-May-2026 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 116,800 | 0 |
| 11-May-2026 | 1,185.00 | 1,185.00 | 1,005.00 | 1,050.00 | 295,000 | 0 |
| 08-May-2026 | 1,225.00 | 1,225.00 | 1,100.00 | 1,140.00 | 322,700 | 0 |
| 07-May-2026 | 1,205.00 | 1,205.00 | 1,140.00 | 1,160.00 | 379,000 | 0 |
| 06-May-2026 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 98,100 | 0 |
| 05-May-2026 | 1,240.00 | 1,250.00 | 1,205.00 | 1,225.00 | 74,000 | 0 |
| 04-May-2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,240.00 | 70,600 | 0 |
| 30-Apr-2026 | 1,265.00 | 1,280.00 | 1,245.00 | 1,280.00 | 184,100 | 0 |
| 29-Apr-2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 429,300 | 0 |
| 28-Apr-2026 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 320,800 | 0 |
| 27-Apr-2026 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 145,100 | 0 |
| 24-Apr-2026 | 1,295.00 | 1,305.00 | 1,285.00 | 1,285.00 | 318,600 | 0 |
| 23-Apr-2026 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 747,200 | 0 |
| 22-Apr-2026 | 1,290.00 | 1,305.00 | 1,290.00 | 1,295.00 | 745,000 | 0 |
| 21-Apr-2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 714,500 | 0 |
| 20-Apr-2026 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 277,400 | 0 |
| 17-Apr-2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 907,900 | 0 |
| 16-Apr-2026 | 1,295.00 | 1,330.00 | 1,295.00 | 1,300.00 | 831,300 | 0 |
| 15-Apr-2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 271,600 | 0 |
| 14-Apr-2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 940,600 | 0 |
| 13-Apr-2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 760,400 | 0 |
| 10-Apr-2026 | 1,315.00 | 1,350.00 | 1,300.00 | 1,300.00 | 842,600 | 0 |
| 09-Apr-2026 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 68,900 | 0 |
| 08-Apr-2026 | 1,295.00 | 1,335.00 | 1,295.00 | 1,330.00 | 75,500 | 0 |
| 07-Apr-2026 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 350,000 | 0 |
| 06-Apr-2026 | 1,325.00 | 1,325.00 | 1,260.00 | 1,300.00 | 272,100 | 0 |
| 02-Apr-2026 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 906,200 | 0 |
| 01-Apr-2026 | 1,325.00 | 1,350.00 | 1,280.00 | 1,320.00 | 195,500 | 0 |
| 31-Mar-2026 | 1,350.00 | 1,350.00 | 1,270.00 | 1,335.00 | 439,200 | 0 |
| 30-Mar-2026 | 1,350.00 | 1,375.00 | 1,280.00 | 1,350.00 | 259,700 | 0 |
| 27-Mar-2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,350.00 | 555,300 | 0 |
| 26-Mar-2026 | 1,325.00 | 1,350.00 | 1,300.00 | 1,340.00 | 312,800 | 0 |
| 25-Mar-2026 | 1,275.00 | 1,325.00 | 1,270.00 | 1,285.00 | 211,000 | 0 |
| 17-Mar-2026 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 535,100 | 0 |
| 16-Mar-2026 | 1,240.00 | 1,290.00 | 1,200.00 | 1,285.00 | 469,600 | 0 |
| 13-Mar-2026 | 1,330.00 | 1,330.00 | 1,205.00 | 1,295.00 | 363,300 | 0 |
| 12-Mar-2026 | 1,340.00 | 1,370.00 | 1,300.00 | 1,330.00 | 432,800 | 0 |
| 11-Mar-2026 | 1,340.00 | 1,375.00 | 1,330.00 | 1,340.00 | 259,000 | 0 |
| 10-Mar-2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,340.00 | 167,800 | 0 |
| 09-Mar-2026 | 1,350.00 | 1,355.00 | 1,205.00 | 1,330.00 | 388,100 | 0 |
| 06-Mar-2026 | 1,365.00 | 1,380.00 | 1,345.00 | 1,350.00 | 242,700 | 0 |
| 05-Mar-2026 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 98,900 | 0 |
| 04-Mar-2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,355.00 | 256,800 | 0 |
| 03-Mar-2026 | 1,370.00 | 1,395.00 | 1,370.00 | 1,385.00 | 597,800 | 0 |
| 02-Mar-2026 | 1,400.00 | 1,400.00 | 1,260.00 | 1,365.00 | 516,500 | 0 |
| 27-Feb-2026 | 1,380.00 | 1,425.00 | 1,365.00 | 1,425.00 | 538,300 | 0 |
| 26-Feb-2026 | 1,395.00 | 1,420.00 | 1,355.00 | 1,380.00 | 371,400 | 0 |
| 25-Feb-2026 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 828,400 | 0 |
| 24-Feb-2026 | 1,410.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,061,000 | 0 |
| 23-Feb-2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,405.00 | 492,500 | 0 |
| 20-Feb-2026 | 1,400.00 | 1,420.00 | 1,390.00 | 1,390.00 | 693,600 | 0 |
| 19-Feb-2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 127,700 | 0 |
| 18-Feb-2026 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 294,200 | 0 |
| 13-Feb-2026 | 1,390.00 | 1,440.00 | 1,380.00 | 1,380.00 | 475,400 | 0 |
| 12-Feb-2026 | 1,410.00 | 1,425.00 | 1,385.00 | 1,385.00 | 553,500 | 0 |
| 11-Feb-2026 | 1,420.00 | 1,445.00 | 1,405.00 | 1,405.00 | 538,300 | 0 |
| 10-Feb-2026 | 1,415.00 | 1,435.00 | 1,410.00 | 1,415.00 | 647,900 | 0 |
| 09-Feb-2026 | 1,430.00 | 1,435.00 | 1,410.00 | 1,420.00 | 398,300 | 0 |
| 06-Feb-2026 | 1,430.00 | 1,440.00 | 1,415.00 | 1,430.00 | 311,900 | 0 |
| 05-Feb-2026 | 1,425.00 | 1,440.00 | 1,420.00 | 1,440.00 | 301,500 | 0 |
| 04-Feb-2026 | 1,430.00 | 1,450.00 | 1,390.00 | 1,425.00 | 324,600 | 0 |
| 03-Feb-2026 | 1,370.00 | 1,450.00 | 1,370.00 | 1,430.00 | 736,500 | 0 |
| 02-Feb-2026 | 1,490.00 | 1,490.00 | 1,350.00 | 1,370.00 | 1,125,600 | 0 |
| 30-Jan-2026 | 1,275.00 | 1,480.00 | 1,275.00 | 1,475.00 | 1,184,100 | 0 |
| 29-Jan-2026 | 1,330.00 | 1,340.00 | 1,135.00 | 1,275.00 | 2,066,300 | 0 |
| 28-Jan-2026 | 1,405.00 | 1,405.00 | 1,300.00 | 1,330.00 | 1,595,600 | 0 |
| 27-Jan-2026 | 1,420.00 | 1,430.00 | 1,385.00 | 1,420.00 | 818,100 | 0 |
| 26-Jan-2026 | 1,455.00 | 1,460.00 | 1,420.00 | 1,420.00 | 383,400 | 0 |
| 23-Jan-2026 | 1,475.00 | 1,480.00 | 1,295.00 | 1,455.00 | 2,844,400 | 0 |
| 22-Jan-2026 | 1,485.00 | 1,495.00 | 1,475.00 | 1,475.00 | 694,100 | 0 |
| 21-Jan-2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 834,700 | 0 |
| 20-Jan-2026 | 1,485.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,331,600 | 0 |
| 19-Jan-2026 | 1,450.00 | 1,510.00 | 1,450.00 | 1,490.00 | 931,800 | 0 |
| 15-Jan-2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,046,400 | 0 |
| 14-Jan-2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,051,000 | 0 |
| 13-Jan-2026 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,104,100 | 0 |
| 12-Jan-2026 | 1,480.00 | 1,505.00 | 1,475.00 | 1,475.00 | 1,192,400 | 0 |
| 09-Jan-2026 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,940,100 | 0 |
| 08-Jan-2026 | 1,490.00 | 1,505.00 | 1,480.00 | 1,500.00 | 630,400 | 0 |
| 07-Jan-2026 | 1,510.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,143,700 | 0 |
| 06-Jan-2026 | 1,490.00 | 1,520.00 | 1,455.00 | 1,500.00 | 2,258,700 | 0 |
| 05-Jan-2026 | 1,480.00 | 1,520.00 | 1,455.00 | 1,490.00 | 1,520,000 | 0 |
| 02-Jan-2026 | 1,470.00 | 1,490.00 | 1,410.00 | 1,485.00 | 1,125,100 | 0 |
| 30-Dec-2025 | 1,440.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,813,400 | 0 |
| 29-Dec-2025 | 1,480.00 | 1,480.00 | 1,345.00 | 1,440.00 | 3,381,500 | 0 |
| 24-Dec-2025 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,042,400 | 0 |
| 23-Dec-2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 702,700 | 0 |
| 22-Dec-2025 | 1,480.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,427,600 | 0 |
| 19-Dec-2025 | 1,465.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,735,400 | 0 |
| 18-Dec-2025 | 1,495.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,567,700 | 0 |
| 17-Dec-2025 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 2,192,200 | 0 |
| 16-Dec-2025 | 1,525.00 | 1,530.00 | 1,475.00 | 1,490.00 | 2,582,800 | 0 |
| 15-Dec-2025 | 1,485.00 | 1,540.00 | 1,480.00 | 1,535.00 | 5,545,900 | 0 |
| 12-Dec-2025 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,475,100 | 0 |
| 11-Dec-2025 | 1,455.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,964,900 | 0 |
| 10-Dec-2025 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,648,600 | 0 |