| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,055.00 | 1,080.00 | 970.00 | 1,020.00 | 20,700 | 0 |
| 15-May-2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 | 0 |
| 14-May-2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 | 0 |
| 13-May-2026 | 995.00 | 1,070.00 | 955.00 | 1,065.00 | 47,300 | 0 |
| 12-May-2026 | 990.00 | 995.00 | 950.00 | 995.00 | 10,200 | 0 |
| 11-May-2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,000.00 | 69,200 | 0 |
| 08-May-2026 | 985.00 | 1,085.00 | 950.00 | 1,030.00 | 96,300 | 0 |
| 07-May-2026 | 970.00 | 1,000.00 | 950.00 | 985.00 | 8,500 | 0 |
| 06-May-2026 | 995.00 | 1,010.00 | 960.00 | 970.00 | 2,000 | 0 |
| 05-May-2026 | 1,010.00 | 1,025.00 | 960.00 | 960.00 | 1,100 | 0 |
| 04-May-2026 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 5,900 | 0 |
| 30-Apr-2026 | 1,000.00 | 1,030.00 | 945.00 | 990.00 | 13,200 | 0 |
| 29-Apr-2026 | 980.00 | 1,020.00 | 950.00 | 1,000.00 | 11,000 | 0 |
| 28-Apr-2026 | 960.00 | 1,030.00 | 960.00 | 995.00 | 16,200 | 0 |
| 27-Apr-2026 | 970.00 | 970.00 | 940.00 | 955.00 | 9,800 | 0 |
| 24-Apr-2026 | 995.00 | 1,100.00 | 940.00 | 945.00 | 120,300 | 0 |
| 23-Apr-2026 | 1,030.00 | 1,030.00 | 945.00 | 960.00 | 11,900 | 0 |
| 22-Apr-2026 | 990.00 | 1,040.00 | 975.00 | 980.00 | 6,200 | 0 |
| 21-Apr-2026 | 955.00 | 1,050.00 | 945.00 | 990.00 | 17,500 | 0 |
| 20-Apr-2026 | 945.00 | 970.00 | 945.00 | 945.00 | 15,600 | 0 |
| 17-Apr-2026 | 990.00 | 990.00 | 990.00 | 990.00 | 10,400 | 0 |
| 16-Apr-2026 | 990.00 | 1,005.00 | 990.00 | 990.00 | 16,400 | 0 |
| 15-Apr-2026 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 2,400 | 0 |
| 14-Apr-2026 | 985.00 | 985.00 | 950.00 | 985.00 | 7,300 | 0 |
| 13-Apr-2026 | 1,020.00 | 1,020.00 | 965.00 | 985.00 | 6,100 | 0 |
| 10-Apr-2026 | 940.00 | 1,030.00 | 940.00 | 1,015.00 | 42,300 | 0 |
| 09-Apr-2026 | 990.00 | 1,040.00 | 940.00 | 950.00 | 20,200 | 0 |
| 08-Apr-2026 | 945.00 | 945.00 | 945.00 | 945.00 | 6,500 | 0 |
| 07-Apr-2026 | 985.00 | 985.00 | 925.00 | 945.00 | 26,900 | 0 |
| 06-Apr-2026 | 990.00 | 1,005.00 | 915.00 | 950.00 | 16,800 | 0 |
| 02-Apr-2026 | 1,020.00 | 1,020.00 | 950.00 | 960.00 | 3,700 | 0 |
| 01-Apr-2026 | 980.00 | 1,030.00 | 980.00 | 1,020.00 | 4,900 | 0 |
| 31-Mar-2026 | 985.00 | 1,030.00 | 975.00 | 980.00 | 65,200 | 0 |
| 30-Mar-2026 | 1,065.00 | 1,065.00 | 980.00 | 1,025.00 | 31,400 | 0 |
| 27-Mar-2026 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 5,600 | 0 |
| 26-Mar-2026 | 1,000.00 | 1,145.00 | 1,000.00 | 1,095.00 | 12,200 | 0 |
| 25-Mar-2026 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 6,800 | 0 |
| 17-Mar-2026 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 2,600 | 0 |
| 16-Mar-2026 | 1,020.00 | 1,020.00 | 915.00 | 1,000.00 | 80,300 | 0 |
| 13-Mar-2026 | 975.00 | 975.00 | 950.00 | 950.00 | 9,700 | 0 |
| 12-Mar-2026 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 300 | 0 |
| 11-Mar-2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 | 0 |
| 10-Mar-2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 5,600 | 0 |
| 09-Mar-2026 | 980.00 | 1,005.00 | 970.00 | 975.00 | 10,500 | 0 |
| 06-Mar-2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 | 0 |
| 05-Mar-2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 17,200 | 0 |
| 04-Mar-2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 14,300 | 0 |
| 03-Mar-2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 56,800 | 0 |
| 02-Mar-2026 | 1,030.00 | 1,150.00 | 1,000.00 | 1,005.00 | 43,500 | 0 |
| 27-Feb-2026 | 1,100.00 | 1,110.00 | 1,060.00 | 1,080.00 | 6,600 | 0 |
| 26-Feb-2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 4,400 | 0 |
| 25-Feb-2026 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 3,300 | 0 |
| 24-Feb-2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,095.00 | 18,500 | 0 |
| 23-Feb-2026 | 1,110.00 | 1,115.00 | 1,050.00 | 1,105.00 | 6,700 | 0 |
| 20-Feb-2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,110.00 | 25,900 | 0 |
| 19-Feb-2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,600 | 0 |
| 18-Feb-2026 | 1,150.00 | 1,150.00 | 1,065.00 | 1,135.00 | 65,200 | 0 |
| 13-Feb-2026 | 1,090.00 | 1,150.00 | 1,055.00 | 1,065.00 | 50,600 | 0 |
| 12-Feb-2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 12,000 | 0 |
| 11-Feb-2026 | 1,080.00 | 1,110.00 | 1,005.00 | 1,055.00 | 7,200 | 0 |
| 10-Feb-2026 | 965.00 | 1,130.00 | 965.00 | 1,080.00 | 51,600 | 0 |
| 09-Feb-2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,300 | 0 |
| 06-Feb-2026 | 1,060.00 | 1,065.00 | 1,020.00 | 1,020.00 | 6,300 | 0 |
| 05-Feb-2026 | 1,010.00 | 1,050.00 | 1,010.00 | 1,020.00 | 7,900 | 0 |
| 04-Feb-2026 | 1,050.00 | 1,150.00 | 955.00 | 1,005.00 | 18,300 | 0 |
| 03-Feb-2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 60,500 | 0 |
| 02-Feb-2026 | 1,070.00 | 1,130.00 | 1,030.00 | 1,035.00 | 9,700 | 0 |
| 30-Jan-2026 | 1,030.00 | 1,125.00 | 1,030.00 | 1,045.00 | 13,100 | 0 |
| 29-Jan-2026 | 1,035.00 | 1,050.00 | 935.00 | 1,030.00 | 72,400 | 0 |
| 28-Jan-2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 78,600 | 0 |
| 27-Jan-2026 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 21,300 | 0 |
| 26-Jan-2026 | 1,210.00 | 1,235.00 | 1,165.00 | 1,175.00 | 42,300 | 0 |
| 23-Jan-2026 | 1,155.00 | 1,240.00 | 1,150.00 | 1,165.00 | 94,100 | 0 |
| 22-Jan-2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,160.00 | 18,300 | 0 |
| 21-Jan-2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,155.00 | 70,500 | 0 |
| 20-Jan-2026 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 8,400 | 0 |
| 19-Jan-2026 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 58,600 | 0 |
| 15-Jan-2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 21,100 | 0 |
| 14-Jan-2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 23,900 | 0 |
| 13-Jan-2026 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 41,100 | 0 |
| 12-Jan-2026 | 1,205.00 | 1,205.00 | 1,170.00 | 1,200.00 | 59,500 | 0 |
| 09-Jan-2026 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 81,300 | 0 |
| 08-Jan-2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,195.00 | 21,000 | 0 |
| 07-Jan-2026 | 1,190.00 | 1,210.00 | 1,160.00 | 1,180.00 | 82,800 | 0 |
| 06-Jan-2026 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 13,400 | 0 |
| 05-Jan-2026 | 1,210.00 | 1,210.00 | 1,170.00 | 1,195.00 | 9,600 | 0 |
| 02-Jan-2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,190.00 | 4,300 | 0 |
| 30-Dec-2025 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 83,700 | 0 |
| 29-Dec-2025 | 1,175.00 | 1,190.00 | 1,135.00 | 1,190.00 | 405,900 | 0 |
| 24-Dec-2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,150.00 | 42,200 | 0 |
| 23-Dec-2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 800 | 0 |
| 22-Dec-2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 4,600 | 0 |
| 19-Dec-2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 2,700 | 0 |
| 18-Dec-2025 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 11,000 | 0 |
| 17-Dec-2025 | 1,170.00 | 1,195.00 | 1,150.00 | 1,185.00 | 76,900 | 0 |
| 16-Dec-2025 | 1,170.00 | 1,195.00 | 1,160.00 | 1,170.00 | 8,600 | 0 |
| 15-Dec-2025 | 1,215.00 | 1,250.00 | 1,185.00 | 1,195.00 | 252,200 | 0 |
| 12-Dec-2025 | 1,375.00 | 1,375.00 | 1,185.00 | 1,205.00 | 647,000 | 0 |
| 11-Dec-2025 | 1,140.00 | 1,420.00 | 1,140.00 | 1,390.00 | 217,800 | 0 |
| 10-Dec-2025 | 1,160.00 | 1,195.00 | 1,150.00 | 1,155.00 | 25,300 | 0 |