| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 3,470.00 | 3,680.00 | 3,300.00 | 3,540.00 | 141,600 | 0 |
| 15-May-2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0 | 0 |
| 14-May-2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0 | 0 |
| 13-May-2026 | 3,590.00 | 3,640.00 | 3,470.00 | 3,470.00 | 17,600 | 0 |
| 12-May-2026 | 3,520.00 | 3,640.00 | 3,400.00 | 3,500.00 | 55,000 | 0 |
| 11-May-2026 | 3,620.00 | 3,710.00 | 3,510.00 | 3,540.00 | 29,900 | 0 |
| 08-May-2026 | 3,600.00 | 3,750.00 | 3,510.00 | 3,620.00 | 69,000 | 0 |
| 07-May-2026 | 3,670.00 | 3,690.00 | 3,550.00 | 3,570.00 | 128,800 | 0 |
| 06-May-2026 | 4,020.00 | 4,040.00 | 3,500.00 | 3,670.00 | 267,600 | 0 |
| 05-May-2026 | 4,230.00 | 4,570.00 | 3,850.00 | 3,900.00 | 466,900 | 0 |
| 04-May-2026 | 3,730.00 | 4,150.00 | 3,490.00 | 3,870.00 | 317,200 | 0 |
| 30-Apr-2026 | 3,500.00 | 3,700.00 | 3,490.00 | 3,500.00 | 54,600 | 0 |
| 29-Apr-2026 | 3,600.00 | 3,700.00 | 3,200.00 | 3,490.00 | 40,100 | 0 |
| 28-Apr-2026 | 3,510.00 | 3,600.00 | 3,430.00 | 3,580.00 | 5,100 | 0 |
| 27-Apr-2026 | 3,540.00 | 3,540.00 | 3,500.00 | 3,500.00 | 12,300 | 0 |
| 24-Apr-2026 | 3,650.00 | 3,690.00 | 3,530.00 | 3,540.00 | 9,600 | 0 |
| 23-Apr-2026 | 3,650.00 | 3,740.00 | 3,600.00 | 3,600.00 | 10,900 | 0 |
| 22-Apr-2026 | 3,720.00 | 3,720.00 | 3,580.00 | 3,670.00 | 5,700 | 0 |
| 21-Apr-2026 | 3,550.00 | 3,720.00 | 3,550.00 | 3,580.00 | 18,600 | 0 |
| 20-Apr-2026 | 3,720.00 | 3,720.00 | 3,540.00 | 3,700.00 | 34,000 | 0 |
| 17-Apr-2026 | 3,640.00 | 3,800.00 | 3,640.00 | 3,720.00 | 23,100 | 0 |
| 16-Apr-2026 | 3,690.00 | 3,700.00 | 3,530.00 | 3,690.00 | 139,500 | 0 |
| 15-Apr-2026 | 4,000.00 | 4,000.00 | 3,500.00 | 3,690.00 | 24,100 | 0 |
| 14-Apr-2026 | 3,480.00 | 3,600.00 | 3,410.00 | 3,570.00 | 48,600 | 0 |
| 13-Apr-2026 | 3,250.00 | 3,490.00 | 3,190.00 | 3,410.00 | 70,800 | 0 |
| 10-Apr-2026 | 3,170.00 | 3,190.00 | 3,170.00 | 3,190.00 | 400 | 0 |
| 09-Apr-2026 | 3,150.00 | 3,270.00 | 3,120.00 | 3,140.00 | 9,800 | 0 |
| 08-Apr-2026 | 3,100.00 | 3,270.00 | 3,100.00 | 3,120.00 | 17,600 | 0 |
| 07-Apr-2026 | 3,110.00 | 3,220.00 | 3,030.00 | 3,030.00 | 13,400 | 0 |
| 06-Apr-2026 | 3,270.00 | 3,280.00 | 3,100.00 | 3,110.00 | 6,200 | 0 |
| 02-Apr-2026 | 3,280.00 | 3,300.00 | 3,250.00 | 3,250.00 | 28,600 | 0 |
| 01-Apr-2026 | 3,160.00 | 3,400.00 | 3,100.00 | 3,280.00 | 117,500 | 0 |
| 31-Mar-2026 | 3,190.00 | 3,220.00 | 3,010.00 | 3,160.00 | 63,900 | 0 |
| 30-Mar-2026 | 3,040.00 | 3,120.00 | 3,030.00 | 3,120.00 | 6,700 | 0 |
| 27-Mar-2026 | 3,090.00 | 3,110.00 | 3,030.00 | 3,060.00 | 6,100 | 0 |
| 26-Mar-2026 | 3,100.00 | 3,100.00 | 3,040.00 | 3,040.00 | 7,000 | 0 |
| 25-Mar-2026 | 3,030.00 | 3,040.00 | 3,030.00 | 3,030.00 | 6,500 | 0 |
| 17-Mar-2026 | 3,050.00 | 3,050.00 | 3,030.00 | 3,030.00 | 1,500 | 0 |
| 16-Mar-2026 | 3,060.00 | 3,060.00 | 3,020.00 | 3,030.00 | 16,500 | 0 |
| 13-Mar-2026 | 3,080.00 | 3,100.00 | 3,070.00 | 3,080.00 | 13,100 | 0 |
| 12-Mar-2026 | 3,100.00 | 3,100.00 | 3,070.00 | 3,080.00 | 5,000 | 0 |
| 11-Mar-2026 | 3,080.00 | 3,160.00 | 3,070.00 | 3,100.00 | 2,400 | 0 |
| 10-Mar-2026 | 3,070.00 | 3,090.00 | 3,070.00 | 3,070.00 | 1,600 | 0 |
| 09-Mar-2026 | 3,080.00 | 3,090.00 | 3,070.00 | 3,080.00 | 3,500 | 0 |
| 06-Mar-2026 | 3,200.00 | 3,200.00 | 3,080.00 | 3,080.00 | 2,000 | 0 |
| 05-Mar-2026 | 3,180.00 | 3,220.00 | 3,130.00 | 3,200.00 | 3,700 | 0 |
| 04-Mar-2026 | 3,200.00 | 3,200.00 | 3,130.00 | 3,170.00 | 15,600 | 0 |
| 03-Mar-2026 | 3,160.00 | 3,160.00 | 3,140.00 | 3,150.00 | 11,100 | 0 |
| 02-Mar-2026 | 3,120.00 | 3,160.00 | 3,100.00 | 3,160.00 | 4,500 | 0 |
| 27-Feb-2026 | 3,100.00 | 3,250.00 | 3,060.00 | 3,110.00 | 11,900 | 0 |
| 26-Feb-2026 | 3,150.00 | 3,150.00 | 3,140.00 | 3,140.00 | 6,100 | 0 |
| 25-Feb-2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,140.00 | 4,600 | 0 |
| 24-Feb-2026 | 3,160.00 | 3,160.00 | 3,110.00 | 3,130.00 | 4,400 | 0 |
| 23-Feb-2026 | 3,140.00 | 3,160.00 | 3,080.00 | 3,130.00 | 6,000 | 0 |
| 20-Feb-2026 | 3,100.00 | 3,170.00 | 3,060.00 | 3,150.00 | 14,400 | 0 |
| 19-Feb-2026 | 3,110.00 | 3,190.00 | 3,090.00 | 3,100.00 | 6,600 | 0 |
| 18-Feb-2026 | 3,100.00 | 3,120.00 | 3,080.00 | 3,110.00 | 14,200 | 0 |
| 13-Feb-2026 | 3,120.00 | 3,180.00 | 3,120.00 | 3,120.00 | 2,400 | 0 |
| 12-Feb-2026 | 3,110.00 | 3,200.00 | 3,110.00 | 3,190.00 | 2,600 | 0 |
| 11-Feb-2026 | 3,090.00 | 3,240.00 | 3,060.00 | 3,110.00 | 5,500 | 0 |
| 10-Feb-2026 | 3,100.00 | 3,170.00 | 3,090.00 | 3,090.00 | 1,200 | 0 |
| 09-Feb-2026 | 3,070.00 | 3,090.00 | 3,060.00 | 3,080.00 | 3,500 | 0 |
| 06-Feb-2026 | 3,080.00 | 3,100.00 | 3,000.00 | 3,090.00 | 6,600 | 0 |
| 05-Feb-2026 | 3,070.00 | 3,100.00 | 3,070.00 | 3,070.00 | 9,700 | 0 |
| 04-Feb-2026 | 3,030.00 | 3,100.00 | 3,030.00 | 3,070.00 | 20,400 | 0 |
| 03-Feb-2026 | 3,010.00 | 3,050.00 | 2,980.00 | 3,030.00 | 60,400 | 0 |
| 02-Feb-2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 10,600 | 0 |
| 30-Jan-2026 | 3,040.00 | 3,270.00 | 3,010.00 | 3,270.00 | 14,800 | 0 |
| 29-Jan-2026 | 3,050.00 | 3,060.00 | 3,010.00 | 3,060.00 | 58,700 | 0 |
| 28-Jan-2026 | 3,340.00 | 3,340.00 | 3,090.00 | 3,090.00 | 18,200 | 0 |
| 27-Jan-2026 | 3,270.00 | 3,340.00 | 3,270.00 | 3,340.00 | 15,900 | 0 |
| 26-Jan-2026 | 3,290.00 | 3,290.00 | 3,270.00 | 3,280.00 | 16,700 | 0 |
| 23-Jan-2026 | 3,310.00 | 3,330.00 | 3,270.00 | 3,270.00 | 18,100 | 0 |
| 22-Jan-2026 | 3,310.00 | 3,400.00 | 3,250.00 | 3,310.00 | 27,400 | 0 |
| 21-Jan-2026 | 3,370.00 | 3,370.00 | 3,290.00 | 3,300.00 | 31,800 | 0 |
| 20-Jan-2026 | 3,490.00 | 3,490.00 | 3,340.00 | 3,370.00 | 40,800 | 0 |
| 19-Jan-2026 | 3,540.00 | 3,540.00 | 3,350.00 | 3,490.00 | 82,700 | 0 |
| 15-Jan-2026 | 3,640.00 | 3,640.00 | 3,300.00 | 3,540.00 | 79,400 | 0 |
| 14-Jan-2026 | 3,720.00 | 3,760.00 | 3,720.00 | 3,740.00 | 363,200 | 0 |
| 13-Jan-2026 | 3,720.00 | 3,720.00 | 3,670.00 | 3,720.00 | 136,500 | 0 |
| 12-Jan-2026 | 3,660.00 | 3,700.00 | 3,600.00 | 3,670.00 | 166,800 | 0 |
| 09-Jan-2026 | 3,690.00 | 3,690.00 | 3,620.00 | 3,640.00 | 130,000 | 0 |
| 08-Jan-2026 | 3,550.00 | 3,690.00 | 3,550.00 | 3,640.00 | 249,700 | 0 |
| 07-Jan-2026 | 3,180.00 | 3,600.00 | 3,160.00 | 3,550.00 | 197,700 | 0 |
| 06-Jan-2026 | 3,130.00 | 3,150.00 | 3,100.00 | 3,150.00 | 11,900 | 0 |
| 05-Jan-2026 | 3,110.00 | 3,150.00 | 3,080.00 | 3,130.00 | 9,600 | 0 |
| 02-Jan-2026 | 3,140.00 | 3,150.00 | 3,090.00 | 3,110.00 | 7,300 | 0 |
| 30-Dec-2025 | 3,090.00 | 3,110.00 | 3,080.00 | 3,090.00 | 33,900 | 0 |
| 29-Dec-2025 | 3,060.00 | 3,110.00 | 2,980.00 | 3,080.00 | 22,500 | 0 |
| 24-Dec-2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,060.00 | 26,000 | 0 |
| 23-Dec-2025 | 3,040.00 | 3,040.00 | 3,000.00 | 3,000.00 | 5,400 | 0 |
| 22-Dec-2025 | 3,050.00 | 3,050.00 | 3,020.00 | 3,040.00 | 5,900 | 0 |
| 19-Dec-2025 | 3,050.00 | 3,110.00 | 3,000.00 | 3,020.00 | 793,100 | 0 |
| 18-Dec-2025 | 3,050.00 | 3,090.00 | 3,010.00 | 3,010.00 | 887,900 | 0 |
| 17-Dec-2025 | 3,050.00 | 3,100.00 | 3,010.00 | 3,040.00 | 1,051,000 | 0 |
| 16-Dec-2025 | 3,040.00 | 3,090.00 | 3,000.00 | 3,060.00 | 1,033,800 | 0 |
| 15-Dec-2025 | 3,060.00 | 3,130.00 | 3,000.00 | 3,040.00 | 1,054,100 | 0 |
| 12-Dec-2025 | 3,080.00 | 3,090.00 | 2,990.00 | 3,000.00 | 1,468,000 | 0 |
| 11-Dec-2025 | 3,000.00 | 3,140.00 | 3,000.00 | 3,080.00 | 772,000 | 0 |
| 10-Dec-2025 | 3,070.00 | 3,190.00 | 2,800.00 | 3,000.00 | 533,900 | 0 |