| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Mar-2026 | 1,705.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,438,500 | 0 |
| 03-Mar-2026 | 1,710.00 | 1,710.00 | 1,695.00 | 1,705.00 | 415,300 | 0 |
| 02-Mar-2026 | 1,615.00 | 1,730.00 | 1,615.00 | 1,710.00 | 3,068,800 | 0 |
| 27-Feb-2026 | 1,755.00 | 1,760.00 | 1,735.00 | 1,750.00 | 462,900 | 0 |
| 26-Feb-2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 866,900 | 0 |
| 25-Feb-2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,760.00 | 725,500 | 0 |
| 24-Feb-2026 | 1,765.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,777,800 | 0 |
| 23-Feb-2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,539,500 | 0 |
| 20-Feb-2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,177,400 | 0 |
| 19-Feb-2026 | 1,730.00 | 1,745.00 | 1,725.00 | 1,740.00 | 645,800 | 0 |
| 18-Feb-2026 | 1,715.00 | 1,730.00 | 1,710.00 | 1,725.00 | 929,000 | 0 |
| 13-Feb-2026 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 666,700 | 0 |
| 12-Feb-2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,322,900 | 0 |
| 11-Feb-2026 | 1,720.00 | 1,735.00 | 1,710.00 | 1,725.00 | 840,600 | 0 |
| 10-Feb-2026 | 1,695.00 | 1,720.00 | 1,695.00 | 1,715.00 | 474,700 | 0 |
| 09-Feb-2026 | 1,705.00 | 1,710.00 | 1,680.00 | 1,695.00 | 816,500 | 0 |
| 06-Feb-2026 | 1,700.00 | 1,705.00 | 1,685.00 | 1,700.00 | 612,500 | 0 |
| 05-Feb-2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,705.00 | 730,700 | 0 |
| 04-Feb-2026 | 1,690.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,064,400 | 0 |
| 03-Feb-2026 | 1,660.00 | 1,690.00 | 1,650.00 | 1,690.00 | 845,600 | 0 |
| 02-Feb-2026 | 1,675.00 | 1,690.00 | 1,630.00 | 1,655.00 | 2,035,800 | 0 |
| 30-Jan-2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,524,300 | 0 |
| 29-Jan-2026 | 1,665.00 | 1,670.00 | 1,505.00 | 1,650.00 | 3,837,000 | 0 |
| 28-Jan-2026 | 1,695.00 | 1,700.00 | 1,630.00 | 1,670.00 | 3,850,700 | 0 |
| 27-Jan-2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,067,200 | 0 |
| 26-Jan-2026 | 1,720.00 | 1,730.00 | 1,695.00 | 1,710.00 | 1,381,900 | 0 |
| 23-Jan-2026 | 1,730.00 | 1,735.00 | 1,700.00 | 1,720.00 | 995,800 | 0 |
| 22-Jan-2026 | 1,715.00 | 1,745.00 | 1,715.00 | 1,730.00 | 688,600 | 0 |
| 21-Jan-2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,720.00 | 984,800 | 0 |
| 20-Jan-2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 544,800 | 0 |
| 19-Jan-2026 | 1,745.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,243,800 | 0 |
| 15-Jan-2026 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 527,900 | 0 |
| 14-Jan-2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,745.00 | 583,800 | 0 |
| 13-Jan-2026 | 1,730.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,509,100 | 0 |
| 12-Jan-2026 | 1,735.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,276,900 | 0 |
| 09-Jan-2026 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 560,700 | 0 |
| 08-Jan-2026 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,343,100 | 0 |
| 07-Jan-2026 | 1,730.00 | 1,740.00 | 1,725.00 | 1,730.00 | 881,700 | 0 |
| 06-Jan-2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 924,000 | 0 |
| 05-Jan-2026 | 1,705.00 | 1,750.00 | 1,705.00 | 1,740.00 | 1,455,500 | 0 |
| 02-Jan-2026 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 984,900 | 0 |
| 30-Dec-2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,302,600 | 0 |
| 29-Dec-2025 | 1,720.00 | 1,735.00 | 1,720.00 | 1,725.00 | 643,800 | 0 |
| 24-Dec-2025 | 1,695.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,215,000 | 0 |
| 23-Dec-2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 319,100 | 0 |
| 22-Dec-2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,695.00 | 605,900 | 0 |
| 19-Dec-2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 681,200 | 0 |
| 18-Dec-2025 | 1,715.00 | 1,730.00 | 1,665.00 | 1,675.00 | 5,740,300 | 0 |
| 17-Dec-2025 | 1,730.00 | 1,745.00 | 1,715.00 | 1,715.00 | 964,200 | 0 |
| 16-Dec-2025 | 1,725.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,067,700 | 0 |
| 15-Dec-2025 | 1,715.00 | 1,745.00 | 1,710.00 | 1,725.00 | 710,200 | 0 |
| 12-Dec-2025 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,752,900 | 0 |
| 11-Dec-2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,432,000 | 0 |
| 10-Dec-2025 | 1,725.00 | 1,730.00 | 1,715.00 | 1,730.00 | 412,600 | 0 |
| 09-Dec-2025 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,319,900 | 0 |
| 08-Dec-2025 | 1,735.00 | 1,740.00 | 1,720.00 | 1,725.00 | 2,004,800 | 0 |
| 05-Dec-2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 418,500 | 0 |
| 04-Dec-2025 | 1,740.00 | 1,755.00 | 1,740.00 | 1,750.00 | 266,500 | 0 |
| 03-Dec-2025 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 577,900 | 0 |
| 02-Dec-2025 | 1,735.00 | 1,750.00 | 1,725.00 | 1,740.00 | 462,000 | 0 |
| 01-Dec-2025 | 1,760.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,121,200 | 0 |
| 28-Nov-2025 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,349,300 | 0 |
| 27-Nov-2025 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 604,100 | 0 |
| 26-Nov-2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 716,800 | 0 |
| 25-Nov-2025 | 1,785.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,910,200 | 0 |
| 24-Nov-2025 | 1,755.00 | 1,790.00 | 1,755.00 | 1,785.00 | 1,460,500 | 0 |
| 21-Nov-2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 536,300 | 0 |
| 20-Nov-2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 738,200 | 0 |
| 19-Nov-2025 | 1,765.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,027,900 | 0 |
| 18-Nov-2025 | 1,775.00 | 1,780.00 | 1,765.00 | 1,765.00 | 717,900 | 0 |
| 17-Nov-2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,327,700 | 0 |
| 14-Nov-2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 761,600 | 0 |
| 13-Nov-2025 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 772,200 | 0 |
| 12-Nov-2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,417,000 | 0 |
| 11-Nov-2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 2,634,000 | 0 |
| 10-Nov-2025 | 1,805.00 | 1,810.00 | 1,760.00 | 1,765.00 | 3,094,600 | 0 |
| 07-Nov-2025 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,169,300 | 0 |
| 06-Nov-2025 | 1,800.00 | 1,825.00 | 1,790.00 | 1,820.00 | 2,094,200 | 0 |
| 05-Nov-2025 | 1,750.00 | 1,830.00 | 1,730.00 | 1,800.00 | 4,591,900 | 0 |
| 04-Nov-2025 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 4,129,900 | 0 |
| 03-Nov-2025 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,024,000 | 0 |
| 31-Oct-2025 | 1,810.00 | 1,810.00 | 1,765.00 | 1,770.00 | 3,100,100 | 0 |
| 30-Oct-2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,810.00 | 4,219,200 | 0 |
| 29-Oct-2025 | 1,800.00 | 1,935.00 | 1,800.00 | 1,850.00 | 12,062,100 | 0 |
| 28-Oct-2025 | 1,785.00 | 1,830.00 | 1,705.00 | 1,780.00 | 5,402,600 | 0 |
| 27-Oct-2025 | 1,810.00 | 1,830.00 | 1,775.00 | 1,780.00 | 1,898,700 | 0 |
| 24-Oct-2025 | 1,815.00 | 1,820.00 | 1,770.00 | 1,805.00 | 2,050,000 | 0 |
| 23-Oct-2025 | 1,780.00 | 1,830.00 | 1,780.00 | 1,810.00 | 1,552,300 | 0 |
| 22-Oct-2025 | 1,815.00 | 1,815.00 | 1,785.00 | 1,790.00 | 1,228,600 | 0 |
| 21-Oct-2025 | 1,760.00 | 1,815.00 | 1,720.00 | 1,815.00 | 2,970,000 | 0 |
| 20-Oct-2025 | 1,720.00 | 1,770.00 | 1,695.00 | 1,760.00 | 4,703,300 | 0 |
| 17-Oct-2025 | 1,745.00 | 1,745.00 | 1,695.00 | 1,715.00 | 3,200,500 | 0 |
| 16-Oct-2025 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 2,957,100 | 0 |
| 15-Oct-2025 | 1,775.00 | 1,790.00 | 1,755.00 | 1,775.00 | 951,500 | 0 |
| 14-Oct-2025 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,649,400 | 0 |
| 13-Oct-2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,876,300 | 0 |
| 10-Oct-2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 2,933,000 | 0 |
| 09-Oct-2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,836,500 | 0 |
| 08-Oct-2025 | 1,775.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,270,700 | 0 |
| 07-Oct-2025 | 1,775.00 | 1,780.00 | 1,770.00 | 1,770.00 | 894,300 | 0 |