| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,560.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,309,600 | 0 |
| 15-May-2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 | 0 |
| 14-May-2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 | 0 |
| 13-May-2026 | 1,555.00 | 1,580.00 | 1,550.00 | 1,565.00 | 488,500 | 0 |
| 12-May-2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 781,600 | 0 |
| 11-May-2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,570.00 | 775,000 | 0 |
| 08-May-2026 | 1,575.00 | 1,605.00 | 1,565.00 | 1,580.00 | 2,812,000 | 0 |
| 07-May-2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 996,300 | 0 |
| 06-May-2026 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 6,860,000 | 0 |
| 05-May-2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 2,468,800 | 0 |
| 04-May-2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,560.00 | 2,022,900 | 0 |
| 30-Apr-2026 | 1,645.00 | 1,650.00 | 1,530.00 | 1,545.00 | 9,722,800 | 0 |
| 29-Apr-2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,014,200 | 0 |
| 28-Apr-2026 | 1,630.00 | 1,635.00 | 1,620.00 | 1,625.00 | 711,000 | 0 |
| 27-Apr-2026 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,372,100 | 0 |
| 24-Apr-2026 | 1,625.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,371,600 | 0 |
| 23-Apr-2026 | 1,665.00 | 1,665.00 | 1,620.00 | 1,625.00 | 1,566,800 | 0 |
| 22-Apr-2026 | 1,675.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,435,900 | 0 |
| 21-Apr-2026 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 744,700 | 0 |
| 20-Apr-2026 | 1,670.00 | 1,675.00 | 1,660.00 | 1,665.00 | 665,600 | 0 |
| 17-Apr-2026 | 1,655.00 | 1,680.00 | 1,645.00 | 1,665.00 | 789,700 | 0 |
| 16-Apr-2026 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,161,300 | 0 |
| 15-Apr-2026 | 1,645.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,869,700 | 0 |
| 14-Apr-2026 | 1,640.00 | 1,650.00 | 1,625.00 | 1,635.00 | 2,298,500 | 0 |
| 13-Apr-2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 507,400 | 0 |
| 10-Apr-2026 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 576,100 | 0 |
| 09-Apr-2026 | 1,630.00 | 1,650.00 | 1,625.00 | 1,635.00 | 273,000 | 0 |
| 08-Apr-2026 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 582,800 | 0 |
| 07-Apr-2026 | 1,645.00 | 1,650.00 | 1,615.00 | 1,615.00 | 565,700 | 0 |
| 06-Apr-2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 629,600 | 0 |
| 02-Apr-2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,645.00 | 488,800 | 0 |
| 01-Apr-2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,046,400 | 0 |
| 31-Mar-2026 | 1,685.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,158,700 | 0 |
| 30-Mar-2026 | 1,680.00 | 1,680.00 | 1,650.00 | 1,655.00 | 319,200 | 0 |
| 27-Mar-2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,746,400 | 0 |
| 26-Mar-2026 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 530,400 | 0 |
| 25-Mar-2026 | 1,665.00 | 1,690.00 | 1,650.00 | 1,650.00 | 905,200 | 0 |
| 17-Mar-2026 | 1,640.00 | 1,670.00 | 1,640.00 | 1,665.00 | 354,500 | 0 |
| 16-Mar-2026 | 1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 575,100 | 0 |
| 13-Mar-2026 | 1,685.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,437,900 | 0 |
| 12-Mar-2026 | 1,710.00 | 1,710.00 | 1,660.00 | 1,685.00 | 403,900 | 0 |
| 11-Mar-2026 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 714,100 | 0 |
| 10-Mar-2026 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,359,500 | 0 |
| 09-Mar-2026 | 1,695.00 | 1,695.00 | 1,630.00 | 1,660.00 | 3,655,900 | 0 |
| 06-Mar-2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,043,200 | 0 |
| 05-Mar-2026 | 1,690.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,025,500 | 0 |
| 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 |