| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,150.00 | 1,265.00 | 1,150.00 | 1,265.00 | 1,108,500 | 0 |
| 15-May-2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 14-May-2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 13-May-2026 | 1,070.00 | 1,200.00 | 1,020.00 | 1,150.00 | 1,862,800 | 0 |
| 12-May-2026 | 1,110.00 | 1,175.00 | 1,050.00 | 1,095.00 | 751,200 | 0 |
| 11-May-2026 | 1,200.00 | 1,235.00 | 1,095.00 | 1,110.00 | 1,635,200 | 0 |
| 08-May-2026 | 1,235.00 | 1,310.00 | 1,170.00 | 1,200.00 | 2,951,800 | 0 |
| 07-May-2026 | 1,225.00 | 1,335.00 | 1,095.00 | 1,195.00 | 6,429,900 | 0 |
| 06-May-2026 | 1,195.00 | 1,215.00 | 1,190.00 | 1,215.00 | 803,400 | 0 |
| 05-May-2026 | 1,055.00 | 1,105.00 | 1,030.00 | 1,105.00 | 999,700 | 0 |
| 04-May-2026 | 915.00 | 1,005.00 | 915.00 | 1,005.00 | 1,576,600 | 0 |
| 30-Apr-2026 | 975.00 | 975.00 | 880.00 | 915.00 | 943,600 | 0 |
| 29-Apr-2026 | 1,065.00 | 1,165.00 | 960.00 | 960.00 | 2,558,900 | 0 |
| 28-Apr-2026 | 1,165.00 | 1,200.00 | 1,065.00 | 1,065.00 | 2,766,700 | 0 |
| 27-Apr-2026 | 1,440.00 | 1,440.00 | 1,180.00 | 1,180.00 | 2,582,400 | 0 |
| 24-Apr-2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 736,300 | 0 |
| 23-Apr-2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3,236,100 | 0 |
| 22-Apr-2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 162,500 | 0 |
| 21-Apr-2026 | 995.00 | 995.00 | 995.00 | 995.00 | 110,000 | 0 |
| 20-Apr-2026 | 905.00 | 905.00 | 905.00 | 905.00 | 135,800 | 0 |
| 17-Apr-2026 | 825.00 | 825.00 | 825.00 | 825.00 | 555,800 | 0 |
| 16-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 15-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 14-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 13-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 10-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 09-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 08-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 07-Apr-2026 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | 0 |
| 06-Apr-2026 | 825.00 | 870.00 | 750.00 | 750.00 | 2,030,400 | 0 |
| 02-Apr-2026 | 865.00 | 915.00 | 755.00 | 830.00 | 2,732,100 | 0 |
| 01-Apr-2026 | 900.00 | 920.00 | 815.00 | 835.00 | 1,812,000 | 0 |
| 31-Mar-2026 | 1,000.00 | 1,005.00 | 900.00 | 900.00 | 2,075,400 | 0 |
| 30-Mar-2026 | 1,100.00 | 1,170.00 | 995.00 | 995.00 | 1,829,400 | 0 |
| 27-Mar-2026 | 1,200.00 | 1,200.00 | 1,080.00 | 1,100.00 | 800,800 | 0 |
| 26-Mar-2026 | 1,255.00 | 1,330.00 | 1,175.00 | 1,200.00 | 686,600 | 0 |
| 25-Mar-2026 | 1,390.00 | 1,390.00 | 1,215.00 | 1,250.00 | 912,300 | 0 |
| 17-Mar-2026 | 1,250.00 | 1,395.00 | 1,155.00 | 1,285.00 | 4,775,200 | 0 |
| 16-Mar-2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 | 0 |
| 13-Mar-2026 | 1,420.00 | 1,420.00 | 1,280.00 | 1,280.00 | 705,000 | 0 |
| 12-Mar-2026 | 1,575.00 | 1,580.00 | 1,420.00 | 1,420.00 | 1,438,600 | 0 |
| 11-Mar-2026 | 1,705.00 | 1,895.00 | 1,575.00 | 1,575.00 | 4,862,400 | 0 |
| 10-Mar-2026 | 1,935.00 | 2,120.00 | 1,745.00 | 1,745.00 | 4,225,800 | 0 |
| 09-Mar-2026 | 1,960.00 | 1,960.00 | 1,935.00 | 1,935.00 | 228,100 | 0 |
| 06-Mar-2026 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 596,800 | 0 |
| 05-Mar-2026 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 830,500 | 0 |
| 04-Mar-2026 | 2,930.00 | 2,930.00 | 2,640.00 | 2,640.00 | 671,700 | 0 |
| 03-Mar-2026 | 2,700.00 | 2,970.00 | 2,610.00 | 2,930.00 | 967,900 | 0 |
| 02-Mar-2026 | 2,790.00 | 3,000.00 | 2,530.00 | 2,700.00 | 618,100 | 0 |
| 27-Feb-2026 | 2,860.00 | 2,940.00 | 2,670.00 | 2,790.00 | 488,700 | 0 |
| 26-Feb-2026 | 3,040.00 | 3,050.00 | 2,830.00 | 2,860.00 | 786,100 | 0 |
| 25-Feb-2026 | 3,150.00 | 3,150.00 | 2,820.00 | 3,030.00 | 2,120,000 | 0 |
| 24-Feb-2026 | 3,340.00 | 3,630.00 | 3,120.00 | 3,130.00 | 2,077,800 | 0 |
| 23-Feb-2026 | 3,550.00 | 3,550.00 | 3,100.00 | 3,350.00 | 1,575,800 | 0 |
| 20-Feb-2026 | 3,480.00 | 3,600.00 | 3,120.00 | 3,420.00 | 2,908,700 | 0 |
| 19-Feb-2026 | 3,650.00 | 3,900.00 | 3,450.00 | 3,460.00 | 2,382,000 | 0 |
| 18-Feb-2026 | 3,470.00 | 3,590.00 | 3,270.00 | 3,590.00 | 2,258,800 | 0 |
| 13-Feb-2026 | 3,250.00 | 3,270.00 | 3,250.00 | 3,270.00 | 344,900 | 0 |
| 12-Feb-2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 339,300 | 0 |
| 11-Feb-2026 | 2,710.00 | 2,710.00 | 2,610.00 | 2,710.00 | 444,500 | 0 |
| 10-Feb-2026 | 2,460.00 | 2,470.00 | 2,260.00 | 2,470.00 | 1,236,900 | 0 |
| 09-Feb-2026 | 2,050.00 | 2,250.00 | 1,950.00 | 2,250.00 | 1,844,400 | 0 |
| 06-Feb-2026 | 2,270.00 | 2,270.00 | 2,050.00 | 2,050.00 | 1,498,900 | 0 |
| 05-Feb-2026 | 2,500.00 | 2,700.00 | 2,250.00 | 2,270.00 | 1,145,400 | 0 |
| 04-Feb-2026 | 2,820.00 | 3,040.00 | 2,500.00 | 2,500.00 | 2,327,500 | 0 |
| 03-Feb-2026 | 2,270.00 | 2,770.00 | 2,270.00 | 2,770.00 | 3,428,300 | 0 |
| 02-Feb-2026 | 2,520.00 | 2,690.00 | 2,520.00 | 2,520.00 | 1,135,400 | 0 |
| 30-Jan-2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 1,205,600 | 0 |
| 29-Jan-2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 926,300 | 0 |
| 28-Jan-2026 | 3,600.00 | 3,610.00 | 3,430.00 | 3,430.00 | 1,336,400 | 0 |
| 27-Jan-2026 | 3,690.00 | 3,870.00 | 3,600.00 | 3,810.00 | 534,200 | 0 |
| 26-Jan-2026 | 3,640.00 | 3,890.00 | 3,600.00 | 3,690.00 | 726,100 | 0 |
| 23-Jan-2026 | 3,720.00 | 3,720.00 | 3,450.00 | 3,600.00 | 876,700 | 0 |
| 22-Jan-2026 | 3,880.00 | 4,000.00 | 3,700.00 | 3,700.00 | 973,500 | 0 |
| 21-Jan-2026 | 4,100.00 | 4,160.00 | 3,750.00 | 3,880.00 | 2,412,300 | 0 |
| 20-Jan-2026 | 4,440.00 | 4,560.00 | 3,990.00 | 4,100.00 | 2,870,400 | 0 |
| 19-Jan-2026 | 4,100.00 | 4,300.00 | 3,600.00 | 4,300.00 | 4,989,700 | 0 |
| 15-Jan-2026 | 3,600.00 | 3,910.00 | 3,580.00 | 3,910.00 | 3,643,700 | 0 |
| 14-Jan-2026 | 2,950.00 | 3,560.00 | 2,920.00 | 3,560.00 | 4,713,100 | 0 |
| 13-Jan-2026 | 3,600.00 | 3,610.00 | 3,240.00 | 3,240.00 | 1,692,900 | 0 |
| 12-Jan-2026 | 3,900.00 | 4,000.00 | 3,590.00 | 3,590.00 | 3,809,400 | 0 |
| 09-Jan-2026 | 4,100.00 | 4,260.00 | 3,800.00 | 3,980.00 | 2,514,500 | 0 |
| 08-Jan-2026 | 4,200.00 | 4,230.00 | 3,800.00 | 4,170.00 | 2,760,000 | 0 |
| 07-Jan-2026 | 4,660.00 | 4,790.00 | 4,200.00 | 4,200.00 | 2,520,100 | 0 |
| 06-Jan-2026 | 4,060.00 | 4,750.00 | 4,050.00 | 4,660.00 | 2,308,300 | 0 |
| 05-Jan-2026 | 5,000.00 | 5,400.00 | 4,500.00 | 4,500.00 | 3,144,600 | 0 |
| 02-Jan-2026 | 5,200.00 | 5,700.00 | 4,710.00 | 5,000.00 | 3,186,700 | 0 |
| 30-Dec-2025 | 4,730.00 | 5,200.00 | 4,700.00 | 5,200.00 | 3,241,300 | 0 |
| 29-Dec-2025 | 4,700.00 | 4,730.00 | 4,700.00 | 4,730.00 | 435,500 | 0 |
| 24-Dec-2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 352,900 | 0 |
| 23-Dec-2025 | 3,560.00 | 3,910.00 | 3,550.00 | 3,910.00 | 2,376,700 | 0 |
| 22-Dec-2025 | 3,950.00 | 4,120.00 | 3,560.00 | 3,560.00 | 1,829,200 | 0 |
| 19-Dec-2025 | 4,190.00 | 4,190.00 | 3,930.00 | 3,950.00 | 946,500 | 0 |
| 18-Dec-2025 | 4,200.00 | 4,530.00 | 4,160.00 | 4,190.00 | 1,262,700 | 0 |
| 17-Dec-2025 | 4,250.00 | 4,270.00 | 4,080.00 | 4,180.00 | 227,800 | 0 |
| 16-Dec-2025 | 4,320.00 | 4,370.00 | 4,000.00 | 4,250.00 | 634,800 | 0 |
| 15-Dec-2025 | 3,980.00 | 4,330.00 | 3,980.00 | 4,320.00 | 1,322,700 | 0 |
| 12-Dec-2025 | 4,100.00 | 4,230.00 | 3,840.00 | 3,940.00 | 700,100 | 0 |
| 11-Dec-2025 | 4,100.00 | 4,320.00 | 3,700.00 | 4,150.00 | 840,200 | 0 |
| 10-Dec-2025 | 4,570.00 | 4,640.00 | 4,100.00 | 4,100.00 | 806,800 | 0 |