| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Aug-2026 | 3,760.00 | 3,850.00 | 3,730.00 | 3,740.00 | 23,900 | 0 |
| 03-Aug-2026 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 25,800 | 0 |
| 31-Jul-2026 | 3,690.00 | 3,830.00 | 3,680.00 | 3,800.00 | 54,000 | 0 |
| 30-Jul-2026 | 3,590.00 | 3,700.00 | 3,590.00 | 3,700.00 | 30,000 | 0 |
| 29-Jul-2026 | 3,750.00 | 3,750.00 | 3,500.00 | 3,590.00 | 92,200 | 0 |
| 28-Jul-2026 | 3,720.00 | 3,720.00 | 3,690.00 | 3,700.00 | 9,200 | 0 |
| 27-Jul-2026 | 3,770.00 | 3,770.00 | 3,720.00 | 3,720.00 | 2,700 | 0 |
| 24-Jul-2026 | 3,750.00 | 3,750.00 | 3,700.00 | 3,700.00 | 17,000 | 0 |
| 23-Jul-2026 | 3,760.00 | 3,790.00 | 3,710.00 | 3,760.00 | 9,300 | 0 |
| 22-Jul-2026 | 3,780.00 | 3,780.00 | 3,750.00 | 3,750.00 | 24,600 | 0 |
| 21-Jul-2026 | 3,850.00 | 3,850.00 | 3,690.00 | 3,780.00 | 79,800 | 0 |
| 20-Jul-2026 | 3,890.00 | 3,890.00 | 3,790.00 | 3,800.00 | 6,500 | 0 |
| 17-Jul-2026 | 3,780.00 | 4,000.00 | 3,760.00 | 3,840.00 | 9,600 | 0 |
| 16-Jul-2026 | 3,790.00 | 3,870.00 | 3,780.00 | 3,780.00 | 17,200 | 0 |
| 15-Jul-2026 | 3,800.00 | 3,890.00 | 3,790.00 | 3,790.00 | 75,000 | 0 |
| 14-Jul-2026 | 3,800.00 | 3,950.00 | 3,790.00 | 3,800.00 | 63,900 | 0 |
| 13-Jul-2026 | 3,690.00 | 3,800.00 | 3,690.00 | 3,790.00 | 10,200 | 0 |
| 10-Jul-2026 | 3,670.00 | 3,780.00 | 3,660.00 | 3,690.00 | 2,300 | 0 |
| 09-Jul-2026 | 3,710.00 | 3,800.00 | 3,670.00 | 3,670.00 | 10,900 | 0 |
| 08-Jul-2026 | 3,810.00 | 3,810.00 | 3,640.00 | 3,640.00 | 9,700 | 0 |
| 07-Jul-2026 | 3,800.00 | 3,850.00 | 3,800.00 | 3,810.00 | 23,200 | 0 |
| 06-Jul-2026 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 1,100 | 0 |
| 03-Jul-2026 | 3,990.00 | 3,990.00 | 3,900.00 | 3,910.00 | 5,200 | 0 |
| 02-Jul-2026 | 3,880.00 | 3,950.00 | 3,800.00 | 3,800.00 | 36,700 | 0 |
| 01-Jul-2026 | 3,820.00 | 3,990.00 | 3,800.00 | 3,820.00 | 18,800 | 0 |
| 30-Jun-2026 | 3,800.00 | 3,800.00 | 3,770.00 | 3,770.00 | 11,300 | 0 |
| 29-Jun-2026 | 3,780.00 | 3,860.00 | 3,770.00 | 3,800.00 | 10,300 | 0 |
| 26-Jun-2026 | 3,890.00 | 3,950.00 | 3,780.00 | 3,780.00 | 42,300 | 0 |
| 25-Jun-2026 | 3,970.00 | 3,970.00 | 3,890.00 | 3,890.00 | 13,900 | 0 |
| 24-Jun-2026 | 3,950.00 | 3,950.00 | 3,820.00 | 3,950.00 | 17,300 | 0 |
| 23-Jun-2026 | 3,820.00 | 3,900.00 | 3,820.00 | 3,820.00 | 15,600 | 0 |
| 22-Jun-2026 | 3,750.00 | 3,890.00 | 3,750.00 | 3,820.00 | 62,800 | 0 |
| 19-Jun-2026 | 3,750.00 | 3,800.00 | 3,600.00 | 3,750.00 | 30,100 | 0 |
| 18-Jun-2026 | 3,700.00 | 3,850.00 | 3,560.00 | 3,750.00 | 70,200 | 0 |
| 17-Jun-2026 | 3,670.00 | 3,800.00 | 3,670.00 | 3,740.00 | 83,300 | 0 |
| 15-Jun-2026 | 3,650.00 | 3,800.00 | 3,600.00 | 3,660.00 | 130,800 | 0 |
| 12-Jun-2026 | 3,290.00 | 3,670.00 | 3,290.00 | 3,650.00 | 100,900 | 0 |
| 11-Jun-2026 | 3,390.00 | 3,420.00 | 3,290.00 | 3,290.00 | 164,300 | 0 |
| 10-Jun-2026 | 3,450.00 | 3,530.00 | 3,370.00 | 3,390.00 | 35,200 | 0 |
| 09-Jun-2026 | 3,500.00 | 3,520.00 | 3,350.00 | 3,520.00 | 23,200 | 0 |
| 08-Jun-2026 | 3,550.00 | 3,550.00 | 3,300.00 | 3,500.00 | 65,800 | 0 |
| 05-Jun-2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,550.00 | 89,400 | 0 |
| 04-Jun-2026 | 3,570.00 | 4,040.00 | 3,360.00 | 3,600.00 | 116,300 | 0 |
| 03-Jun-2026 | 3,570.00 | 3,660.00 | 3,500.00 | 3,500.00 | 25,300 | 0 |
| 02-Jun-2026 | 3,650.00 | 3,670.00 | 3,520.00 | 3,570.00 | 56,800 | 0 |
| 29-May-2026 | 3,680.00 | 3,680.00 | 3,500.00 | 3,650.00 | 41,800 | 0 |
| 28-May-2026 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0 | 0 |
| 27-May-2026 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0 | 0 |
| 26-May-2026 | 3,620.00 | 3,710.00 | 3,500.00 | 3,640.00 | 101,700 | 0 |
| 25-May-2026 | 3,610.00 | 3,690.00 | 3,450.00 | 3,680.00 | 88,900 | 0 |
| 22-May-2026 | 4,040.00 | 4,040.00 | 3,590.00 | 3,590.00 | 159,600 | 0 |
| 21-May-2026 | 4,090.00 | 4,190.00 | 3,700.00 | 4,050.00 | 407,600 | 0 |
| 20-May-2026 | 4,050.00 | 4,120.00 | 3,690.00 | 4,090.00 | 289,700 | 0 |
| 19-May-2026 | 4,020.00 | 4,200.00 | 4,000.00 | 4,030.00 | 263,000 | 0 |
| 18-May-2026 | 4,020.00 | 4,110.00 | 3,970.00 | 4,000.00 | 137,100 | 0 |
| 15-May-2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 14-May-2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 | 0 |
| 13-May-2026 | 3,950.00 | 4,100.00 | 3,950.00 | 4,010.00 | 55,700 | 0 |
| 12-May-2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,950.00 | 11,700 | 0 |
| 11-May-2026 | 3,910.00 | 4,000.00 | 3,910.00 | 4,000.00 | 85,700 | 0 |
| 08-May-2026 | 3,950.00 | 3,950.00 | 3,900.00 | 3,910.00 | 16,500 | 0 |
| 07-May-2026 | 3,940.00 | 4,000.00 | 3,940.00 | 3,950.00 | 6,300 | 0 |
| 06-May-2026 | 3,940.00 | 3,980.00 | 3,920.00 | 3,930.00 | 2,000 | 0 |
| 05-May-2026 | 3,980.00 | 3,990.00 | 3,930.00 | 3,940.00 | 5,200 | 0 |
| 04-May-2026 | 3,980.00 | 3,980.00 | 3,950.00 | 3,980.00 | 12,100 | 0 |
| 30-Apr-2026 | 3,980.00 | 4,010.00 | 3,950.00 | 3,990.00 | 26,700 | 0 |
| 29-Apr-2026 | 3,980.00 | 4,080.00 | 3,980.00 | 3,980.00 | 86,100 | 0 |
| 28-Apr-2026 | 3,990.00 | 4,100.00 | 3,970.00 | 3,970.00 | 89,300 | 0 |
| 27-Apr-2026 | 4,150.00 | 4,150.00 | 3,980.00 | 3,990.00 | 85,700 | 0 |
| 24-Apr-2026 | 4,150.00 | 4,160.00 | 4,010.00 | 4,100.00 | 34,700 | 0 |
| 23-Apr-2026 | 4,170.00 | 4,170.00 | 4,130.00 | 4,140.00 | 33,300 | 0 |
| 22-Apr-2026 | 4,150.00 | 4,180.00 | 4,020.00 | 4,150.00 | 7,100 | 0 |
| 21-Apr-2026 | 4,190.00 | 4,190.00 | 4,030.00 | 4,050.00 | 52,000 | 0 |
| 20-Apr-2026 | 4,170.00 | 4,190.00 | 4,160.00 | 4,160.00 | 24,900 | 0 |
| 17-Apr-2026 | 4,170.00 | 4,200.00 | 4,160.00 | 4,160.00 | 9,700 | 0 |
| 16-Apr-2026 | 4,170.00 | 4,180.00 | 4,130.00 | 4,160.00 | 5,600 | 0 |
| 15-Apr-2026 | 4,170.00 | 4,200.00 | 4,090.00 | 4,090.00 | 78,300 | 0 |
| 14-Apr-2026 | 4,100.00 | 4,180.00 | 4,100.00 | 4,170.00 | 25,100 | 0 |
| 13-Apr-2026 | 4,000.00 | 4,180.00 | 3,950.00 | 4,100.00 | 124,800 | 0 |
| 10-Apr-2026 | 4,070.00 | 4,120.00 | 3,950.00 | 4,060.00 | 201,700 | 0 |
| 09-Apr-2026 | 4,060.00 | 4,110.00 | 4,010.00 | 4,070.00 | 44,600 | 0 |
| 08-Apr-2026 | 4,060.00 | 4,100.00 | 4,010.00 | 4,010.00 | 52,300 | 0 |
| 07-Apr-2026 | 4,010.00 | 4,060.00 | 3,940.00 | 4,060.00 | 50,400 | 0 |
| 06-Apr-2026 | 4,130.00 | 4,140.00 | 4,010.00 | 4,010.00 | 10,100 | 0 |
| 02-Apr-2026 | 4,110.00 | 4,140.00 | 3,980.00 | 4,120.00 | 37,700 | 0 |
| 01-Apr-2026 | 4,000.00 | 4,150.00 | 4,000.00 | 4,110.00 | 20,000 | 0 |
| 31-Mar-2026 | 4,040.00 | 4,130.00 | 3,950.00 | 4,000.00 | 83,500 | 0 |
| 30-Mar-2026 | 4,110.00 | 4,110.00 | 3,800.00 | 4,000.00 | 385,400 | 0 |
| 27-Mar-2026 | 4,080.00 | 4,150.00 | 3,960.00 | 4,100.00 | 110,100 | 0 |
| 26-Mar-2026 | 4,050.00 | 4,080.00 | 4,010.00 | 4,080.00 | 153,600 | 0 |
| 25-Mar-2026 | 3,970.00 | 4,060.00 | 3,910.00 | 4,050.00 | 60,200 | 0 |
| 17-Mar-2026 | 4,030.00 | 4,060.00 | 3,960.00 | 3,970.00 | 34,700 | 0 |
| 16-Mar-2026 | 4,000.00 | 4,010.00 | 3,900.00 | 3,960.00 | 143,100 | 0 |
| 13-Mar-2026 | 3,940.00 | 4,080.00 | 3,940.00 | 4,010.00 | 202,100 | 0 |
| 12-Mar-2026 | 3,890.00 | 4,050.00 | 3,700.00 | 3,940.00 | 74,500 | 0 |
| 11-Mar-2026 | 4,000.00 | 4,030.00 | 3,600.00 | 3,890.00 | 304,800 | 0 |
| 10-Mar-2026 | 4,020.00 | 4,090.00 | 3,950.00 | 4,000.00 | 256,000 | 0 |
| 09-Mar-2026 | 3,770.00 | 4,100.00 | 3,770.00 | 4,020.00 | 443,000 | 0 |
| 06-Mar-2026 | 3,600.00 | 3,780.00 | 3,600.00 | 3,770.00 | 167,400 | 0 |
| 05-Mar-2026 | 3,700.00 | 3,760.00 | 3,700.00 | 3,750.00 | 61,000 | 0 |