| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Mar-2026 | 3,740.00 | 3,760.00 | 3,670.00 | 3,670.00 | 210,700 | 0 |
| 03-Mar-2026 | 3,610.00 | 3,760.00 | 3,610.00 | 3,670.00 | 250,200 | 0 |
| 02-Mar-2026 | 3,500.00 | 3,640.00 | 3,420.00 | 3,570.00 | 134,200 | 0 |
| 27-Feb-2026 | 3,410.00 | 3,510.00 | 3,410.00 | 3,500.00 | 91,400 | 0 |
| 26-Feb-2026 | 3,400.00 | 3,460.00 | 3,360.00 | 3,410.00 | 185,500 | 0 |
| 25-Feb-2026 | 3,300.00 | 3,450.00 | 3,270.00 | 3,390.00 | 168,400 | 0 |
| 24-Feb-2026 | 3,290.00 | 3,320.00 | 3,270.00 | 3,300.00 | 31,200 | 0 |
| 23-Feb-2026 | 3,340.00 | 3,340.00 | 3,270.00 | 3,270.00 | 93,200 | 0 |
| 20-Feb-2026 | 3,430.00 | 3,430.00 | 3,320.00 | 3,320.00 | 111,800 | 0 |
| 19-Feb-2026 | 3,450.00 | 3,480.00 | 3,410.00 | 3,420.00 | 86,500 | 0 |
| 18-Feb-2026 | 3,530.00 | 3,530.00 | 3,450.00 | 3,450.00 | 78,000 | 0 |
| 13-Feb-2026 | 3,480.00 | 3,580.00 | 3,440.00 | 3,500.00 | 178,300 | 0 |
| 12-Feb-2026 | 3,480.00 | 3,560.00 | 3,460.00 | 3,470.00 | 241,400 | 0 |
| 11-Feb-2026 | 3,570.00 | 3,610.00 | 3,470.00 | 3,470.00 | 214,600 | 0 |
| 10-Feb-2026 | 3,540.00 | 3,570.00 | 3,530.00 | 3,570.00 | 5,000 | 0 |
| 09-Feb-2026 | 3,570.00 | 3,590.00 | 3,490.00 | 3,500.00 | 8,400 | 0 |
| 06-Feb-2026 | 3,590.00 | 3,600.00 | 3,560.00 | 3,570.00 | 9,600 | 0 |
| 05-Feb-2026 | 3,650.00 | 3,680.00 | 3,580.00 | 3,590.00 | 52,100 | 0 |
| 04-Feb-2026 | 3,580.00 | 3,650.00 | 3,470.00 | 3,560.00 | 43,700 | 0 |
| 03-Feb-2026 | 3,590.00 | 3,610.00 | 3,440.00 | 3,580.00 | 37,900 | 0 |
| 02-Feb-2026 | 3,550.00 | 3,700.00 | 3,460.00 | 3,590.00 | 57,700 | 0 |
| 30-Jan-2026 | 3,660.00 | 3,700.00 | 3,510.00 | 3,550.00 | 26,800 | 0 |
| 29-Jan-2026 | 3,550.00 | 3,650.00 | 3,450.00 | 3,500.00 | 44,100 | 0 |
| 28-Jan-2026 | 3,680.00 | 3,680.00 | 3,530.00 | 3,550.00 | 47,500 | 0 |
| 27-Jan-2026 | 3,680.00 | 3,690.00 | 3,670.00 | 3,680.00 | 12,500 | 0 |
| 26-Jan-2026 | 3,680.00 | 3,690.00 | 3,670.00 | 3,680.00 | 3,700 | 0 |
| 23-Jan-2026 | 3,680.00 | 3,700.00 | 3,670.00 | 3,680.00 | 9,600 | 0 |
| 22-Jan-2026 | 3,690.00 | 3,690.00 | 3,680.00 | 3,680.00 | 15,400 | 0 |
| 21-Jan-2026 | 3,700.00 | 3,710.00 | 3,690.00 | 3,700.00 | 4,800 | 0 |
| 20-Jan-2026 | 3,690.00 | 3,720.00 | 3,650.00 | 3,690.00 | 64,100 | 0 |
| 19-Jan-2026 | 3,690.00 | 3,720.00 | 3,670.00 | 3,690.00 | 22,900 | 0 |
| 15-Jan-2026 | 3,700.00 | 3,720.00 | 3,690.00 | 3,690.00 | 11,600 | 0 |
| 14-Jan-2026 | 3,670.00 | 3,720.00 | 3,670.00 | 3,700.00 | 5,900 | 0 |
| 13-Jan-2026 | 3,670.00 | 3,700.00 | 3,670.00 | 3,670.00 | 48,000 | 0 |
| 12-Jan-2026 | 3,720.00 | 3,730.00 | 3,670.00 | 3,670.00 | 16,100 | 0 |
| 09-Jan-2026 | 3,740.00 | 3,740.00 | 3,650.00 | 3,730.00 | 16,600 | 0 |
| 08-Jan-2026 | 3,660.00 | 3,740.00 | 3,650.00 | 3,730.00 | 51,400 | 0 |
| 07-Jan-2026 | 3,660.00 | 3,770.00 | 3,660.00 | 3,730.00 | 58,200 | 0 |
| 06-Jan-2026 | 3,680.00 | 3,690.00 | 3,650.00 | 3,690.00 | 41,500 | 0 |
| 05-Jan-2026 | 3,710.00 | 3,720.00 | 3,650.00 | 3,680.00 | 76,400 | 0 |
| 02-Jan-2026 | 3,710.00 | 3,720.00 | 3,700.00 | 3,700.00 | 14,200 | 0 |
| 30-Dec-2025 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 6,200 | 0 |
| 29-Dec-2025 | 3,710.00 | 3,730.00 | 3,690.00 | 3,710.00 | 9,800 | 0 |
| 24-Dec-2025 | 3,700.00 | 3,760.00 | 3,700.00 | 3,710.00 | 11,600 | 0 |
| 23-Dec-2025 | 3,710.00 | 3,720.00 | 3,700.00 | 3,700.00 | 17,500 | 0 |
| 22-Dec-2025 | 3,800.00 | 3,800.00 | 3,690.00 | 3,700.00 | 21,100 | 0 |
| 19-Dec-2025 | 3,700.00 | 3,790.00 | 3,700.00 | 3,700.00 | 111,800 | 0 |
| 18-Dec-2025 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 112,900 | 0 |
| 17-Dec-2025 | 3,720.00 | 3,810.00 | 3,700.00 | 3,700.00 | 178,600 | 0 |
| 16-Dec-2025 | 3,730.00 | 3,730.00 | 3,710.00 | 3,720.00 | 5,900 | 0 |
| 15-Dec-2025 | 3,710.00 | 3,750.00 | 3,710.00 | 3,730.00 | 19,400 | 0 |
| 12-Dec-2025 | 3,800.00 | 3,800.00 | 3,700.00 | 3,780.00 | 7,500 | 0 |
| 11-Dec-2025 | 3,810.00 | 3,840.00 | 3,730.00 | 3,800.00 | 128,200 | 0 |
| 10-Dec-2025 | 3,810.00 | 3,850.00 | 3,680.00 | 3,810.00 | 129,300 | 0 |