| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,320.00 | 3,320.00 | 2,840.00 | 2,990.00 | 519,200 | 0 |
| 15-May-2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0 | 0 |
| 14-May-2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0 | 0 |
| 13-May-2026 | 3,290.00 | 3,360.00 | 3,220.00 | 3,340.00 | 151,900 | 0 |
| 12-May-2026 | 3,300.00 | 3,340.00 | 3,140.00 | 3,290.00 | 145,900 | 0 |
| 11-May-2026 | 3,470.00 | 3,470.00 | 3,200.00 | 3,260.00 | 344,400 | 0 |
| 08-May-2026 | 3,620.00 | 3,620.00 | 3,450.00 | 3,470.00 | 197,900 | 0 |
| 07-May-2026 | 3,650.00 | 3,720.00 | 3,550.00 | 3,580.00 | 203,900 | 0 |
| 06-May-2026 | 3,760.00 | 3,780.00 | 3,630.00 | 3,640.00 | 261,000 | 0 |
| 05-May-2026 | 3,640.00 | 3,800.00 | 3,550.00 | 3,630.00 | 253,600 | 0 |
| 04-May-2026 | 3,750.00 | 3,760.00 | 3,610.00 | 3,630.00 | 165,100 | 0 |
| 30-Apr-2026 | 3,680.00 | 3,760.00 | 3,500.00 | 3,630.00 | 333,500 | 0 |
| 29-Apr-2026 | 3,840.00 | 3,880.00 | 3,600.00 | 3,680.00 | 271,100 | 0 |
| 28-Apr-2026 | 3,910.00 | 3,920.00 | 3,800.00 | 3,840.00 | 115,500 | 0 |
| 27-Apr-2026 | 3,820.00 | 3,970.00 | 3,740.00 | 3,900.00 | 215,100 | 0 |
| 24-Apr-2026 | 3,980.00 | 3,990.00 | 3,760.00 | 3,790.00 | 414,200 | 0 |
| 23-Apr-2026 | 4,240.00 | 4,270.00 | 3,910.00 | 3,940.00 | 569,500 | 0 |
| 22-Apr-2026 | 4,200.00 | 4,280.00 | 4,080.00 | 4,240.00 | 637,300 | 0 |
| 21-Apr-2026 | 4,080.00 | 4,170.00 | 3,860.00 | 4,090.00 | 673,300 | 0 |
| 20-Apr-2026 | 4,340.00 | 4,430.00 | 4,050.00 | 4,080.00 | 741,500 | 0 |
| 17-Apr-2026 | 4,620.00 | 4,630.00 | 4,300.00 | 4,340.00 | 987,000 | 0 |
| 16-Apr-2026 | 4,700.00 | 4,770.00 | 4,300.00 | 4,590.00 | 1,338,100 | 0 |
| 15-Apr-2026 | 5,475.00 | 5,500.00 | 4,560.00 | 4,690.00 | 4,450,300 | 0 |
| 14-Apr-2026 | 3,890.00 | 4,700.00 | 3,890.00 | 4,600.00 | 1,559,900 | 0 |
| 13-Apr-2026 | 3,540.00 | 3,900.00 | 3,460.00 | 3,830.00 | 746,300 | 0 |
| 10-Apr-2026 | 3,380.00 | 3,700.00 | 3,380.00 | 3,540.00 | 629,800 | 0 |
| 09-Apr-2026 | 3,440.00 | 3,440.00 | 3,280.00 | 3,360.00 | 305,600 | 0 |
| 08-Apr-2026 | 3,230.00 | 3,550.00 | 3,230.00 | 3,430.00 | 532,500 | 0 |
| 07-Apr-2026 | 3,190.00 | 3,340.00 | 3,160.00 | 3,170.00 | 195,300 | 0 |
| 06-Apr-2026 | 3,000.00 | 3,340.00 | 3,000.00 | 3,180.00 | 248,200 | 0 |
| 02-Apr-2026 | 3,490.00 | 3,490.00 | 3,280.00 | 3,280.00 | 510,200 | 0 |
| 01-Apr-2026 | 3,460.00 | 3,500.00 | 3,410.00 | 3,500.00 | 191,600 | 0 |
| 31-Mar-2026 | 3,450.00 | 3,530.00 | 3,360.00 | 3,370.00 | 126,200 | 0 |
| 30-Mar-2026 | 3,670.00 | 3,670.00 | 3,300.00 | 3,450.00 | 498,800 | 0 |
| 27-Mar-2026 | 3,800.00 | 3,900.00 | 3,660.00 | 3,670.00 | 266,800 | 0 |
| 26-Mar-2026 | 3,680.00 | 4,000.00 | 3,610.00 | 3,800.00 | 724,800 | 0 |
| 25-Mar-2026 | 3,400.00 | 3,840.00 | 3,400.00 | 3,590.00 | 409,800 | 0 |
| 17-Mar-2026 | 3,410.00 | 3,530.00 | 3,360.00 | 3,400.00 | 188,600 | 0 |
| 16-Mar-2026 | 3,640.00 | 3,640.00 | 3,310.00 | 3,400.00 | 439,000 | 0 |
| 13-Mar-2026 | 3,840.00 | 4,000.00 | 3,530.00 | 3,640.00 | 970,300 | 0 |
| 12-Mar-2026 | 4,950.00 | 5,175.00 | 3,790.00 | 3,790.00 | 8,241,000 | 0 |
| 11-Mar-2026 | 4,310.00 | 4,310.00 | 4,020.00 | 4,310.00 | 3,001,700 | 0 |
| 10-Mar-2026 | 3,790.00 | 3,800.00 | 3,190.00 | 3,450.00 | 951,400 | 0 |
| 09-Mar-2026 | 4,040.00 | 4,040.00 | 3,520.00 | 3,640.00 | 547,500 | 0 |
| 06-Mar-2026 | 4,340.00 | 4,340.00 | 4,050.00 | 4,130.00 | 463,400 | 0 |
| 05-Mar-2026 | 4,190.00 | 4,400.00 | 4,190.00 | 4,230.00 | 317,200 | 0 |
| 04-Mar-2026 | 4,100.00 | 4,190.00 | 4,030.00 | 4,120.00 | 752,700 | 0 |
| 03-Mar-2026 | 4,120.00 | 4,250.00 | 4,110.00 | 4,150.00 | 297,700 | 0 |
| 02-Mar-2026 | 4,200.00 | 4,340.00 | 4,060.00 | 4,100.00 | 613,300 | 0 |
| 27-Feb-2026 | 4,120.00 | 4,480.00 | 4,020.00 | 4,380.00 | 990,800 | 0 |
| 26-Feb-2026 | 4,300.00 | 4,320.00 | 4,030.00 | 4,180.00 | 854,100 | 0 |
| 25-Feb-2026 | 4,210.00 | 4,400.00 | 4,070.00 | 4,210.00 | 815,700 | 0 |
| 24-Feb-2026 | 4,240.00 | 4,300.00 | 4,020.00 | 4,130.00 | 822,000 | 0 |
| 23-Feb-2026 | 4,200.00 | 4,350.00 | 4,100.00 | 4,220.00 | 689,700 | 0 |
| 20-Feb-2026 | 4,260.00 | 4,320.00 | 4,110.00 | 4,120.00 | 411,900 | 0 |
| 19-Feb-2026 | 4,270.00 | 4,450.00 | 4,240.00 | 4,260.00 | 1,108,400 | 0 |
| 18-Feb-2026 | 4,150.00 | 4,450.00 | 4,110.00 | 4,270.00 | 871,700 | 0 |
| 13-Feb-2026 | 4,150.00 | 4,200.00 | 4,000.00 | 4,100.00 | 607,500 | 0 |
| 12-Feb-2026 | 4,230.00 | 4,290.00 | 3,960.00 | 4,100.00 | 1,132,900 | 0 |
| 11-Feb-2026 | 3,750.00 | 4,200.00 | 3,750.00 | 4,180.00 | 1,544,400 | 0 |
| 10-Feb-2026 | 3,650.00 | 3,890.00 | 3,490.00 | 3,620.00 | 590,000 | 0 |
| 09-Feb-2026 | 3,360.00 | 3,700.00 | 3,250.00 | 3,630.00 | 547,400 | 0 |
| 06-Feb-2026 | 3,670.00 | 3,680.00 | 3,150.00 | 3,330.00 | 524,400 | 0 |
| 05-Feb-2026 | 3,810.00 | 4,100.00 | 3,620.00 | 3,670.00 | 692,400 | 0 |
| 04-Feb-2026 | 4,190.00 | 4,190.00 | 3,700.00 | 3,810.00 | 1,714,800 | 0 |
| 03-Feb-2026 | 3,010.00 | 4,240.00 | 3,010.00 | 4,220.00 | 2,562,300 | 0 |
| 02-Feb-2026 | 4,160.00 | 4,160.00 | 3,540.00 | 3,540.00 | 1,599,200 | 0 |
| 30-Jan-2026 | 4,460.00 | 4,610.00 | 4,110.00 | 4,160.00 | 2,162,500 | 0 |
| 29-Jan-2026 | 4,450.00 | 5,000.00 | 4,450.00 | 4,450.00 | 6,994,400 | 0 |
| 28-Jan-2026 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1,222,000 | 0 |
| 27-Jan-2026 | 5,800.00 | 6,525.00 | 5,650.00 | 6,125.00 | 3,437,600 | 0 |
| 26-Jan-2026 | 5,700.00 | 6,250.00 | 5,425.00 | 5,475.00 | 6,677,600 | 0 |
| 23-Jan-2026 | 6,650.00 | 7,075.00 | 6,375.00 | 6,375.00 | 3,183,000 | 0 |
| 22-Jan-2026 | 7,075.00 | 7,500.00 | 6,750.00 | 7,500.00 | 11,832,600 | 0 |
| 21-Jan-2026 | 5,025.00 | 6,250.00 | 4,850.00 | 6,250.00 | 11,939,800 | 0 |
| 20-Jan-2026 | 4,950.00 | 5,300.00 | 4,880.00 | 5,000.00 | 1,337,500 | 0 |
| 19-Jan-2026 | 5,000.00 | 5,075.00 | 4,700.00 | 4,920.00 | 929,200 | 0 |
| 15-Jan-2026 | 4,770.00 | 5,100.00 | 4,680.00 | 4,950.00 | 1,583,700 | 0 |
| 14-Jan-2026 | 4,500.00 | 4,740.00 | 4,500.00 | 4,730.00 | 642,600 | 0 |
| 13-Jan-2026 | 4,590.00 | 4,630.00 | 4,420.00 | 4,460.00 | 666,900 | 0 |
| 12-Jan-2026 | 5,200.00 | 5,375.00 | 4,230.00 | 4,560.00 | 2,237,400 | 0 |
| 09-Jan-2026 | 4,560.00 | 5,200.00 | 4,540.00 | 4,970.00 | 2,668,200 | 0 |
| 08-Jan-2026 | 4,550.00 | 4,660.00 | 4,480.00 | 4,540.00 | 627,500 | 0 |
| 07-Jan-2026 | 4,670.00 | 4,700.00 | 4,520.00 | 4,520.00 | 385,100 | 0 |
| 06-Jan-2026 | 4,520.00 | 4,690.00 | 4,510.00 | 4,660.00 | 1,458,000 | 0 |
| 05-Jan-2026 | 4,680.00 | 4,680.00 | 4,300.00 | 4,520.00 | 595,100 | 0 |
| 02-Jan-2026 | 4,510.00 | 4,900.00 | 4,510.00 | 4,540.00 | 930,400 | 0 |
| 30-Dec-2025 | 4,630.00 | 4,630.00 | 4,480.00 | 4,500.00 | 681,900 | 0 |
| 29-Dec-2025 | 4,690.00 | 4,690.00 | 4,510.00 | 4,600.00 | 383,400 | 0 |
| 24-Dec-2025 | 4,520.00 | 4,600.00 | 4,480.00 | 4,510.00 | 364,400 | 0 |
| 23-Dec-2025 | 4,530.00 | 4,600.00 | 4,510.00 | 4,520.00 | 233,100 | 0 |
| 22-Dec-2025 | 4,750.00 | 4,790.00 | 4,320.00 | 4,500.00 | 709,600 | 0 |
| 19-Dec-2025 | 4,610.00 | 4,900.00 | 4,530.00 | 4,640.00 | 1,069,100 | 0 |
| 18-Dec-2025 | 4,500.00 | 4,600.00 | 4,430.00 | 4,530.00 | 1,155,500 | 0 |
| 17-Dec-2025 | 4,610.00 | 4,650.00 | 4,520.00 | 4,550.00 | 300,800 | 0 |
| 16-Dec-2025 | 4,500.00 | 4,750.00 | 4,420.00 | 4,570.00 | 814,500 | 0 |
| 15-Dec-2025 | 4,860.00 | 4,860.00 | 4,400.00 | 4,500.00 | 1,802,000 | 0 |
| 12-Dec-2025 | 5,075.00 | 5,125.00 | 4,840.00 | 4,860.00 | 615,400 | 0 |
| 11-Dec-2025 | 5,050.00 | 5,475.00 | 4,800.00 | 4,960.00 | 1,475,000 | 0 |
| 10-Dec-2025 | 5,200.00 | 5,250.00 | 4,980.00 | 5,000.00 | 796,500 | 0 |