| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-May-2026 | 3,060.00 | 3,140.00 | 3,040.00 | 3,040.00 | 224,758,600 | 0 |
| 18-May-2026 | 3,040.00 | 3,100.00 | 3,010.00 | 3,060.00 | 348,373,200 | 0 |
| 15-May-2026 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0 | 0 |
| 14-May-2026 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0 | 0 |
| 13-May-2026 | 3,200.00 | 3,210.00 | 3,120.00 | 3,120.00 | 155,231,500 | 0 |
| 12-May-2026 | 3,200.00 | 3,240.00 | 3,170.00 | 3,220.00 | 151,508,100 | 0 |
| 11-May-2026 | 3,260.00 | 3,280.00 | 3,200.00 | 3,200.00 | 196,431,000 | 0 |
| 08-May-2026 | 3,310.00 | 3,360.00 | 3,260.00 | 3,260.00 | 335,638,700 | 0 |
| 07-May-2026 | 3,200.00 | 3,330.00 | 3,190.00 | 3,310.00 | 312,804,400 | 0 |
| 06-May-2026 | 3,150.00 | 3,190.00 | 3,130.00 | 3,160.00 | 185,002,500 | 0 |
| 05-May-2026 | 3,050.00 | 3,170.00 | 3,040.00 | 3,150.00 | 253,157,600 | 0 |
| 04-May-2026 | 3,010.00 | 3,040.00 | 3,000.00 | 3,040.00 | 190,480,000 | 0 |
| 30-Apr-2026 | 3,050.00 | 3,060.00 | 2,980.00 | 2,990.00 | 382,750,500 | 0 |
| 29-Apr-2026 | 3,070.00 | 3,110.00 | 3,050.00 | 3,070.00 | 180,641,600 | 0 |
| 28-Apr-2026 | 3,050.00 | 3,080.00 | 3,020.00 | 3,070.00 | 232,596,600 | 0 |
| 27-Apr-2026 | 3,060.00 | 3,100.00 | 3,050.00 | 3,050.00 | 216,480,300 | 0 |
| 24-Apr-2026 | 3,120.00 | 3,150.00 | 3,060.00 | 3,070.00 | 428,089,200 | 0 |
| 23-Apr-2026 | 3,240.00 | 3,270.00 | 3,150.00 | 3,160.00 | 352,657,300 | 0 |
| 22-Apr-2026 | 3,260.00 | 3,280.00 | 3,240.00 | 3,240.00 | 223,077,500 | 0 |
| 21-Apr-2026 | 3,250.00 | 3,300.00 | 3,230.00 | 3,270.00 | 398,239,800 | 0 |
| 20-Apr-2026 | 3,440.00 | 3,470.00 | 3,420.00 | 3,440.00 | 354,461,400 | 0 |
| 17-Apr-2026 | 3,410.00 | 3,450.00 | 3,410.00 | 3,430.00 | 209,108,800 | 0 |
| 16-Apr-2026 | 3,400.00 | 3,430.00 | 3,380.00 | 3,410.00 | 228,465,700 | 0 |
| 15-Apr-2026 | 3,500.00 | 3,510.00 | 3,400.00 | 3,400.00 | 332,898,200 | 0 |
| 14-Apr-2026 | 3,420.00 | 3,490.00 | 3,420.00 | 3,460.00 | 280,543,100 | 0 |
| 13-Apr-2026 | 3,390.00 | 3,410.00 | 3,350.00 | 3,370.00 | 176,083,800 | 0 |
| 10-Apr-2026 | 3,290.00 | 3,400.00 | 3,290.00 | 3,390.00 | 353,451,500 | 0 |
| 09-Apr-2026 | 3,310.00 | 3,330.00 | 3,260.00 | 3,280.00 | 319,141,400 | 0 |
| 08-Apr-2026 | 3,340.00 | 3,370.00 | 3,330.00 | 3,340.00 | 416,112,900 | 0 |
| 07-Apr-2026 | 3,310.00 | 3,320.00 | 3,220.00 | 3,230.00 | 273,842,700 | 0 |
| 06-Apr-2026 | 3,340.00 | 3,360.00 | 3,290.00 | 3,310.00 | 184,143,400 | 0 |
| 02-Apr-2026 | 3,340.00 | 3,390.00 | 3,320.00 | 3,320.00 | 242,569,200 | 0 |
| 01-Apr-2026 | 3,400.00 | 3,440.00 | 3,330.00 | 3,350.00 | 279,604,500 | 0 |
| 31-Mar-2026 | 3,350.00 | 3,400.00 | 3,330.00 | 3,330.00 | 298,589,200 | 0 |
| 30-Mar-2026 | 3,350.00 | 3,390.00 | 3,330.00 | 3,360.00 | 317,467,700 | 0 |
| 27-Mar-2026 | 3,460.00 | 3,490.00 | 3,420.00 | 3,420.00 | 207,067,900 | 0 |
| 26-Mar-2026 | 3,540.00 | 3,570.00 | 3,480.00 | 3,490.00 | 162,060,500 | 0 |
| 25-Mar-2026 | 3,440.00 | 3,540.00 | 3,410.00 | 3,540.00 | 379,422,800 | 0 |
| 17-Mar-2026 | 3,500.00 | 3,530.00 | 3,480.00 | 3,480.00 | 204,208,500 | 0 |
| 16-Mar-2026 | 3,500.00 | 3,510.00 | 3,430.00 | 3,480.00 | 160,328,700 | 0 |
| 13-Mar-2026 | 3,560.00 | 3,590.00 | 3,510.00 | 3,510.00 | 159,393,900 | 0 |
| 12-Mar-2026 | 3,580.00 | 3,610.00 | 3,570.00 | 3,570.00 | 141,366,700 | 0 |
| 11-Mar-2026 | 3,580.00 | 3,600.00 | 3,560.00 | 3,580.00 | 100,862,200 | 0 |
| 10-Mar-2026 | 3,600.00 | 3,610.00 | 3,560.00 | 3,560.00 | 175,353,400 | 0 |
| 09-Mar-2026 | 3,590.00 | 3,630.00 | 3,560.00 | 3,570.00 | 215,587,500 | 0 |
| 06-Mar-2026 | 3,750.00 | 3,750.00 | 3,670.00 | 3,670.00 | 136,987,800 | 0 |
| 05-Mar-2026 | 3,720.00 | 3,780.00 | 3,720.00 | 3,750.00 | 96,625,300 | 0 |
| 04-Mar-2026 | 3,770.00 | 3,770.00 | 3,660.00 | 3,690.00 | 215,656,600 | 0 |
| 03-Mar-2026 | 3,820.00 | 3,840.00 | 3,770.00 | 3,770.00 | 113,600,400 | 0 |
| 02-Mar-2026 | 3,840.00 | 3,840.00 | 3,800.00 | 3,820.00 | 204,655,700 | 0 |
| 27-Feb-2026 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 263,179,300 | 0 |
| 26-Feb-2026 | 3,970.00 | 3,970.00 | 3,920.00 | 3,950.00 | 146,158,100 | 0 |
| 25-Feb-2026 | 3,880.00 | 3,980.00 | 3,880.00 | 3,970.00 | 263,027,700 | 0 |
| 24-Feb-2026 | 3,880.00 | 3,890.00 | 3,860.00 | 3,870.00 | 191,295,900 | 0 |
| 23-Feb-2026 | 3,880.00 | 3,910.00 | 3,860.00 | 3,900.00 | 189,611,200 | 0 |
| 20-Feb-2026 | 3,790.00 | 3,870.00 | 3,780.00 | 3,840.00 | 191,533,500 | 0 |
| 19-Feb-2026 | 3,850.00 | 3,850.00 | 3,770.00 | 3,770.00 | 154,562,300 | 0 |
| 18-Feb-2026 | 3,780.00 | 3,840.00 | 3,760.00 | 3,830.00 | 135,223,700 | 0 |
| 13-Feb-2026 | 3,780.00 | 3,800.00 | 3,750.00 | 3,780.00 | 144,473,700 | 0 |
| 12-Feb-2026 | 3,780.00 | 3,790.00 | 3,760.00 | 3,790.00 | 185,678,800 | 0 |
| 11-Feb-2026 | 3,790.00 | 3,800.00 | 3,740.00 | 3,800.00 | 147,378,100 | 0 |
| 10-Feb-2026 | 3,750.00 | 3,790.00 | 3,730.00 | 3,780.00 | 181,835,800 | 0 |
| 09-Feb-2026 | 3,790.00 | 3,800.00 | 3,710.00 | 3,770.00 | 215,606,400 | 0 |
| 06-Feb-2026 | 3,800.00 | 3,850.00 | 3,770.00 | 3,780.00 | 279,127,200 | 0 |
| 05-Feb-2026 | 3,850.00 | 3,940.00 | 3,840.00 | 3,850.00 | 342,757,200 | 0 |
| 04-Feb-2026 | 3,820.00 | 3,880.00 | 3,800.00 | 3,870.00 | 251,005,600 | 0 |
| 03-Feb-2026 | 3,860.00 | 3,870.00 | 3,760.00 | 3,800.00 | 201,224,300 | 0 |
| 02-Feb-2026 | 3,860.00 | 3,880.00 | 3,750.00 | 3,830.00 | 334,659,200 | 0 |
| 30-Jan-2026 | 3,780.00 | 3,890.00 | 3,740.00 | 3,810.00 | 532,329,000 | 0 |
| 29-Jan-2026 | 3,550.00 | 3,780.00 | 3,290.00 | 3,780.00 | 781,321,200 | 0 |
| 28-Jan-2026 | 3,630.00 | 3,780.00 | 3,540.00 | 3,590.00 | 726,740,400 | 0 |
| 27-Jan-2026 | 3,850.00 | 3,850.00 | 3,780.00 | 3,820.00 | 157,633,200 | 0 |
| 26-Jan-2026 | 3,840.00 | 3,850.00 | 3,800.00 | 3,850.00 | 120,002,700 | 0 |
| 23-Jan-2026 | 3,810.00 | 3,850.00 | 3,760.00 | 3,850.00 | 164,603,900 | 0 |
| 22-Jan-2026 | 3,850.00 | 3,850.00 | 3,790.00 | 3,810.00 | 153,742,700 | 0 |
| 21-Jan-2026 | 3,850.00 | 3,850.00 | 3,800.00 | 3,820.00 | 273,678,200 | 0 |
| 20-Jan-2026 | 3,840.00 | 3,880.00 | 3,820.00 | 3,850.00 | 170,245,800 | 0 |
| 19-Jan-2026 | 3,850.00 | 3,900.00 | 3,810.00 | 3,840.00 | 359,652,500 | 0 |
| 15-Jan-2026 | 3,730.00 | 3,850.00 | 3,730.00 | 3,820.00 | 407,151,300 | 0 |
| 14-Jan-2026 | 3,740.00 | 3,750.00 | 3,700.00 | 3,720.00 | 170,097,000 | 0 |
| 13-Jan-2026 | 3,700.00 | 3,730.00 | 3,670.00 | 3,720.00 | 227,620,800 | 0 |
| 12-Jan-2026 | 3,680.00 | 3,740.00 | 3,660.00 | 3,700.00 | 215,159,700 | 0 |
| 09-Jan-2026 | 3,730.00 | 3,740.00 | 3,670.00 | 3,680.00 | 143,474,700 | 0 |
| 08-Jan-2026 | 3,710.00 | 3,760.00 | 3,700.00 | 3,710.00 | 182,019,700 | 0 |
| 07-Jan-2026 | 3,680.00 | 3,710.00 | 3,660.00 | 3,700.00 | 195,024,700 | 0 |
| 06-Jan-2026 | 3,630.00 | 3,690.00 | 3,630.00 | 3,680.00 | 175,820,800 | 0 |
| 05-Jan-2026 | 3,630.00 | 3,660.00 | 3,590.00 | 3,630.00 | 230,544,800 | 0 |
| 02-Jan-2026 | 3,660.00 | 3,670.00 | 3,620.00 | 3,640.00 | 191,985,100 | 0 |
| 30-Dec-2025 | 3,690.00 | 3,690.00 | 3,650.00 | 3,660.00 | 274,402,200 | 0 |
| 29-Dec-2025 | 3,780.00 | 3,790.00 | 3,760.00 | 3,780.00 | 238,061,500 | 0 |
| 24-Dec-2025 | 3,770.00 | 3,790.00 | 3,750.00 | 3,770.00 | 121,073,600 | 0 |
| 23-Dec-2025 | 3,760.00 | 3,780.00 | 3,730.00 | 3,770.00 | 138,427,000 | 0 |
| 22-Dec-2025 | 3,770.00 | 3,780.00 | 3,750.00 | 3,760.00 | 161,680,300 | 0 |
| 19-Dec-2025 | 3,800.00 | 3,810.00 | 3,760.00 | 3,770.00 | 228,583,500 | 0 |
| 18-Dec-2025 | 3,750.00 | 3,820.00 | 3,750.00 | 3,780.00 | 262,527,300 | 0 |
| 17-Dec-2025 | 3,690.00 | 3,780.00 | 3,680.00 | 3,750.00 | 273,544,100 | 0 |
| 16-Dec-2025 | 3,800.00 | 3,810.00 | 3,680.00 | 3,690.00 | 237,949,900 | 0 |
| 15-Dec-2025 | 3,650.00 | 3,810.00 | 3,630.00 | 3,780.00 | 312,694,100 | 0 |
| 12-Dec-2025 | 3,640.00 | 3,640.00 | 3,580.00 | 3,630.00 | 169,747,600 | 0 |
| 11-Dec-2025 | 3,680.00 | 3,700.00 | 3,580.00 | 3,620.00 | 327,591,200 | 0 |