| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,810.00 | 3,880.00 | 3,770.00 | 3,810.00 | 42,431,700 | 0 |
| 18-May-2026 | 3,830.00 | 3,840.00 | 3,730.00 | 3,800.00 | 37,869,300 | 0 |
| 15-May-2026 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0 | 0 |
| 14-May-2026 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0 | 0 |
| 13-May-2026 | 3,890.00 | 3,890.00 | 3,820.00 | 3,870.00 | 24,634,300 | 0 |
| 12-May-2026 | 3,820.00 | 3,910.00 | 3,770.00 | 3,910.00 | 44,682,300 | 0 |
| 11-May-2026 | 3,890.00 | 3,890.00 | 3,800.00 | 3,820.00 | 31,597,700 | 0 |
| 08-May-2026 | 3,980.00 | 3,990.00 | 3,860.00 | 3,860.00 | 58,943,300 | 0 |
| 07-May-2026 | 3,880.00 | 3,990.00 | 3,860.00 | 3,980.00 | 56,083,300 | 0 |
| 06-May-2026 | 3,920.00 | 3,930.00 | 3,800.00 | 3,830.00 | 41,949,100 | 0 |
| 05-May-2026 | 3,840.00 | 3,970.00 | 3,810.00 | 3,920.00 | 52,767,900 | 0 |
| 04-May-2026 | 3,780.00 | 3,860.00 | 3,760.00 | 3,840.00 | 39,293,500 | 0 |
| 30-Apr-2026 | 3,790.00 | 3,800.00 | 3,720.00 | 3,720.00 | 57,549,500 | 0 |
| 29-Apr-2026 | 3,810.00 | 3,840.00 | 3,770.00 | 3,800.00 | 27,956,600 | 0 |
| 28-Apr-2026 | 3,750.00 | 3,790.00 | 3,680.00 | 3,790.00 | 31,602,700 | 0 |
| 27-Apr-2026 | 3,790.00 | 3,800.00 | 3,720.00 | 3,720.00 | 27,549,200 | 0 |
| 24-Apr-2026 | 3,850.00 | 3,860.00 | 3,720.00 | 3,770.00 | 53,993,700 | 0 |
| 23-Apr-2026 | 3,850.00 | 3,890.00 | 3,820.00 | 3,870.00 | 56,532,500 | 0 |
| 22-Apr-2026 | 3,750.00 | 3,840.00 | 3,740.00 | 3,830.00 | 58,900,700 | 0 |
| 21-Apr-2026 | 3,670.00 | 3,730.00 | 3,660.00 | 3,730.00 | 30,514,900 | 0 |
| 20-Apr-2026 | 3,710.00 | 3,730.00 | 3,660.00 | 3,670.00 | 36,946,800 | 0 |
| 17-Apr-2026 | 3,690.00 | 3,740.00 | 3,690.00 | 3,710.00 | 22,706,000 | 0 |
| 16-Apr-2026 | 3,700.00 | 3,700.00 | 3,660.00 | 3,700.00 | 30,456,000 | 0 |
| 15-Apr-2026 | 3,770.00 | 3,790.00 | 3,660.00 | 3,670.00 | 57,711,000 | 0 |
| 14-Apr-2026 | 3,740.00 | 3,780.00 | 3,710.00 | 3,740.00 | 51,368,500 | 0 |
| 13-Apr-2026 | 3,710.00 | 3,710.00 | 3,660.00 | 3,680.00 | 36,975,400 | 0 |
| 10-Apr-2026 | 3,730.00 | 3,820.00 | 3,700.00 | 3,730.00 | 58,848,500 | 0 |
| 09-Apr-2026 | 3,760.00 | 3,770.00 | 3,680.00 | 3,710.00 | 55,090,400 | 0 |
| 08-Apr-2026 | 3,650.00 | 3,800.00 | 3,630.00 | 3,780.00 | 112,845,200 | 0 |
| 07-Apr-2026 | 3,640.00 | 3,660.00 | 3,510.00 | 3,510.00 | 101,448,300 | 0 |
| 06-Apr-2026 | 3,700.00 | 3,720.00 | 3,630.00 | 3,640.00 | 45,425,200 | 0 |
| 02-Apr-2026 | 3,730.00 | 3,750.00 | 3,690.00 | 3,700.00 | 53,750,100 | 0 |
| 01-Apr-2026 | 3,830.00 | 3,840.00 | 3,720.00 | 3,720.00 | 88,881,000 | 0 |
| 31-Mar-2026 | 3,850.00 | 3,880.00 | 3,760.00 | 3,760.00 | 76,852,900 | 0 |
| 30-Mar-2026 | 3,860.00 | 3,860.00 | 3,780.00 | 3,850.00 | 82,872,100 | 0 |
| 27-Mar-2026 | 3,980.00 | 3,990.00 | 3,900.00 | 3,900.00 | 76,824,500 | 0 |
| 26-Mar-2026 | 4,050.00 | 4,060.00 | 3,970.00 | 4,000.00 | 90,175,900 | 0 |
| 25-Mar-2026 | 4,050.00 | 4,090.00 | 3,980.00 | 4,040.00 | 247,976,300 | 0 |
| 17-Mar-2026 | 4,330.00 | 4,390.00 | 4,320.00 | 4,390.00 | 209,818,800 | 0 |
| 16-Mar-2026 | 4,250.00 | 4,340.00 | 4,230.00 | 4,320.00 | 126,138,200 | 0 |
| 13-Mar-2026 | 4,290.00 | 4,310.00 | 4,220.00 | 4,240.00 | 99,440,600 | 0 |
| 12-Mar-2026 | 4,300.00 | 4,350.00 | 4,270.00 | 4,280.00 | 87,013,000 | 0 |
| 11-Mar-2026 | 4,300.00 | 4,330.00 | 4,280.00 | 4,290.00 | 54,719,700 | 0 |
| 10-Mar-2026 | 4,350.00 | 4,370.00 | 4,250.00 | 4,260.00 | 66,622,300 | 0 |
| 09-Mar-2026 | 4,150.00 | 4,330.00 | 4,130.00 | 4,290.00 | 102,376,100 | 0 |
| 06-Mar-2026 | 4,270.00 | 4,300.00 | 4,210.00 | 4,270.00 | 47,786,400 | 0 |
| 05-Mar-2026 | 4,220.00 | 4,320.00 | 4,200.00 | 4,280.00 | 52,177,600 | 0 |
| 04-Mar-2026 | 4,280.00 | 4,290.00 | 4,120.00 | 4,150.00 | 101,732,000 | 0 |
| 03-Mar-2026 | 4,310.00 | 4,360.00 | 4,300.00 | 4,300.00 | 34,412,500 | 0 |
| 02-Mar-2026 | 4,350.00 | 4,380.00 | 4,300.00 | 4,300.00 | 77,493,000 | 0 |
| 27-Feb-2026 | 4,460.00 | 4,460.00 | 4,400.00 | 4,400.00 | 83,010,300 | 0 |
| 26-Feb-2026 | 4,500.00 | 4,510.00 | 4,420.00 | 4,460.00 | 53,377,800 | 0 |
| 25-Feb-2026 | 4,470.00 | 4,520.00 | 4,440.00 | 4,500.00 | 53,012,100 | 0 |
| 24-Feb-2026 | 4,480.00 | 4,490.00 | 4,430.00 | 4,450.00 | 58,150,200 | 0 |
| 23-Feb-2026 | 4,470.00 | 4,510.00 | 4,460.00 | 4,500.00 | 34,453,500 | 0 |
| 20-Feb-2026 | 4,450.00 | 4,500.00 | 4,420.00 | 4,470.00 | 48,070,400 | 0 |
| 19-Feb-2026 | 4,520.00 | 4,550.00 | 4,450.00 | 4,450.00 | 54,011,700 | 0 |
| 18-Feb-2026 | 4,510.00 | 4,540.00 | 4,480.00 | 4,490.00 | 38,802,300 | 0 |
| 13-Feb-2026 | 4,510.00 | 4,510.00 | 4,470.00 | 4,480.00 | 25,116,200 | 0 |
| 12-Feb-2026 | 4,480.00 | 4,510.00 | 4,470.00 | 4,510.00 | 27,571,700 | 0 |
| 11-Feb-2026 | 4,500.00 | 4,510.00 | 4,460.00 | 4,480.00 | 54,082,900 | 0 |
| 10-Feb-2026 | 4,520.00 | 4,540.00 | 4,480.00 | 4,510.00 | 38,280,100 | 0 |
| 09-Feb-2026 | 4,570.00 | 4,570.00 | 4,450.00 | 4,520.00 | 51,513,700 | 0 |
| 06-Feb-2026 | 4,510.00 | 4,560.00 | 4,470.00 | 4,530.00 | 59,930,200 | 0 |
| 05-Feb-2026 | 4,630.00 | 4,730.00 | 4,570.00 | 4,570.00 | 94,551,800 | 0 |
| 04-Feb-2026 | 4,590.00 | 4,650.00 | 4,570.00 | 4,630.00 | 92,915,700 | 0 |
| 03-Feb-2026 | 4,570.00 | 4,630.00 | 4,380.00 | 4,590.00 | 82,653,800 | 0 |
| 02-Feb-2026 | 4,570.00 | 4,580.00 | 4,370.00 | 4,500.00 | 85,790,700 | 0 |
| 30-Jan-2026 | 4,450.00 | 4,590.00 | 4,430.00 | 4,490.00 | 167,017,600 | 0 |
| 29-Jan-2026 | 4,310.00 | 4,460.00 | 3,990.00 | 4,420.00 | 242,945,800 | 0 |
| 28-Jan-2026 | 4,380.00 | 4,550.00 | 4,270.00 | 4,440.00 | 114,151,800 | 0 |
| 27-Jan-2026 | 4,530.00 | 4,540.00 | 4,470.00 | 4,500.00 | 40,655,600 | 0 |
| 26-Jan-2026 | 4,590.00 | 4,600.00 | 4,520.00 | 4,530.00 | 79,139,000 | 0 |
| 23-Jan-2026 | 4,590.00 | 4,610.00 | 4,520.00 | 4,600.00 | 37,564,400 | 0 |
| 22-Jan-2026 | 4,600.00 | 4,670.00 | 4,590.00 | 4,590.00 | 60,255,300 | 0 |
| 21-Jan-2026 | 4,570.00 | 4,590.00 | 4,500.00 | 4,590.00 | 54,281,000 | 0 |
| 20-Jan-2026 | 4,620.00 | 4,640.00 | 4,560.00 | 4,570.00 | 67,785,900 | 0 |
| 19-Jan-2026 | 4,540.00 | 4,720.00 | 4,510.00 | 4,620.00 | 123,397,300 | 0 |
| 15-Jan-2026 | 4,380.00 | 4,600.00 | 4,370.00 | 4,540.00 | 132,483,000 | 0 |
| 14-Jan-2026 | 4,340.00 | 4,390.00 | 4,310.00 | 4,360.00 | 41,778,700 | 0 |
| 13-Jan-2026 | 4,250.00 | 4,340.00 | 4,240.00 | 4,340.00 | 76,022,000 | 0 |
| 12-Jan-2026 | 4,190.00 | 4,250.00 | 4,190.00 | 4,220.00 | 24,965,900 | 0 |
| 09-Jan-2026 | 4,230.00 | 4,240.00 | 4,180.00 | 4,180.00 | 35,407,500 | 0 |
| 08-Jan-2026 | 4,200.00 | 4,270.00 | 4,200.00 | 4,210.00 | 40,059,400 | 0 |
| 07-Jan-2026 | 4,200.00 | 4,240.00 | 4,200.00 | 4,200.00 | 39,295,200 | 0 |
| 06-Jan-2026 | 4,230.00 | 4,260.00 | 4,200.00 | 4,240.00 | 53,908,900 | 0 |
| 05-Jan-2026 | 4,260.00 | 4,270.00 | 4,210.00 | 4,230.00 | 48,778,200 | 0 |
| 02-Jan-2026 | 4,340.00 | 4,350.00 | 4,260.00 | 4,260.00 | 32,693,200 | 0 |
| 30-Dec-2025 | 4,260.00 | 4,380.00 | 4,250.00 | 4,370.00 | 44,229,200 | 0 |
| 29-Dec-2025 | 4,270.00 | 4,320.00 | 4,260.00 | 4,260.00 | 24,490,400 | 0 |
| 24-Dec-2025 | 4,260.00 | 4,330.00 | 4,260.00 | 4,270.00 | 18,160,600 | 0 |
| 23-Dec-2025 | 4,290.00 | 4,320.00 | 4,250.00 | 4,290.00 | 26,801,700 | 0 |
| 22-Dec-2025 | 4,330.00 | 4,360.00 | 4,290.00 | 4,330.00 | 28,113,800 | 0 |
| 19-Dec-2025 | 4,380.00 | 4,410.00 | 4,320.00 | 4,340.00 | 47,290,300 | 0 |
| 18-Dec-2025 | 4,360.00 | 4,440.00 | 4,360.00 | 4,380.00 | 45,694,900 | 0 |
| 17-Dec-2025 | 4,400.00 | 4,420.00 | 4,340.00 | 4,370.00 | 27,653,900 | 0 |
| 16-Dec-2025 | 4,440.00 | 4,460.00 | 4,330.00 | 4,400.00 | 36,287,500 | 0 |
| 15-Dec-2025 | 4,270.00 | 4,450.00 | 4,230.00 | 4,440.00 | 57,531,500 | 0 |
| 12-Dec-2025 | 4,290.00 | 4,290.00 | 4,170.00 | 4,240.00 | 23,240,100 | 0 |
| 11-Dec-2025 | 4,350.00 | 4,390.00 | 4,190.00 | 4,230.00 | 43,389,300 | 0 |