| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 09-Dec-2025 | 4,890.00 | 5,250.00 | 4,550.00 | 4,550.00 | 848,400 | 0 |
| 08-Dec-2025 | 4,450.00 | 4,890.00 | 4,450.00 | 4,890.00 | 1,262,300 | 0 |
| 05-Dec-2025 | 4,370.00 | 4,590.00 | 3,980.00 | 4,450.00 | 1,067,800 | 0 |
| 04-Dec-2025 | 4,690.00 | 4,750.00 | 4,310.00 | 4,400.00 | 680,100 | 0 |
| 03-Dec-2025 | 4,650.00 | 4,670.00 | 4,250.00 | 4,600.00 | 1,300,500 | 0 |
| 02-Dec-2025 | 3,990.00 | 4,250.00 | 3,840.00 | 4,250.00 | 1,643,500 | 0 |
| 01-Dec-2025 | 3,770.00 | 3,930.00 | 3,650.00 | 3,870.00 | 852,200 | 0 |
| 28-Nov-2025 | 3,860.00 | 3,950.00 | 3,700.00 | 3,770.00 | 427,000 | 0 |
| 27-Nov-2025 | 3,760.00 | 4,050.00 | 3,410.00 | 3,820.00 | 1,278,800 | 0 |
| 26-Nov-2025 | 3,730.00 | 3,850.00 | 3,730.00 | 3,770.00 | 594,400 | 0 |
| 25-Nov-2025 | 3,470.00 | 3,800.00 | 3,360.00 | 3,740.00 | 1,787,900 | 0 |
| 24-Nov-2025 | 3,420.00 | 3,520.00 | 3,210.00 | 3,470.00 | 1,182,000 | 0 |
| 21-Nov-2025 | 3,190.00 | 3,490.00 | 2,870.00 | 3,350.00 | 2,440,700 | 0 |
| 20-Nov-2025 | 3,350.00 | 3,570.00 | 3,020.00 | 3,180.00 | 2,314,300 | 0 |
| 19-Nov-2025 | 3,540.00 | 3,820.00 | 3,220.00 | 3,350.00 | 2,415,800 | 0 |
| 18-Nov-2025 | 3,920.00 | 3,920.00 | 3,530.00 | 3,530.00 | 1,480,800 | 0 |
| 17-Nov-2025 | 4,370.00 | 4,370.00 | 3,920.00 | 3,920.00 | 1,421,600 | 0 |
| 14-Nov-2025 | 4,050.00 | 4,450.00 | 3,650.00 | 4,350.00 | 2,805,200 | 0 |
| 13-Nov-2025 | 4,520.00 | 4,570.00 | 4,050.00 | 4,050.00 | 1,463,700 | 0 |
| 12-Nov-2025 | 4,510.00 | 4,620.00 | 4,180.00 | 4,500.00 | 995,500 | 0 |
| 11-Nov-2025 | 4,320.00 | 4,690.00 | 4,060.00 | 4,510.00 | 1,850,900 | 0 |
| 10-Nov-2025 | 3,890.00 | 4,270.00 | 3,890.00 | 4,270.00 | 892,900 | 0 |
| 07-Nov-2025 | 4,620.00 | 4,620.00 | 3,780.00 | 3,890.00 | 2,155,100 | 0 |
| 06-Nov-2025 | 3,900.00 | 4,200.00 | 3,590.00 | 4,200.00 | 1,913,000 | 0 |
| 05-Nov-2025 | 3,550.00 | 3,820.00 | 3,530.00 | 3,820.00 | 880,200 | 0 |
| 04-Nov-2025 | 3,190.00 | 3,480.00 | 3,180.00 | 3,480.00 | 814,200 | 0 |
| 03-Nov-2025 | 3,090.00 | 3,350.00 | 2,790.00 | 3,170.00 | 2,302,500 | 0 |
| 31-Oct-2025 | 3,440.00 | 3,770.00 | 3,090.00 | 3,090.00 | 5,344,500 | 0 |
| 30-Oct-2025 | 3,100.00 | 3,430.00 | 2,950.00 | 3,430.00 | 2,190,100 | 0 |
| 29-Oct-2025 | 3,000.00 | 3,270.00 | 2,820.00 | 3,120.00 | 1,429,900 | 0 |
| 28-Oct-2025 | 2,760.00 | 2,990.00 | 2,600.00 | 2,990.00 | 879,800 | 0 |
| 27-Oct-2025 | 2,600.00 | 2,860.00 | 2,340.00 | 2,720.00 | 1,146,000 | 0 |
| 24-Oct-2025 | 2,400.00 | 2,600.00 | 2,390.00 | 2,600.00 | 1,307,600 | 0 |
| 23-Oct-2025 | 2,200.00 | 2,440.00 | 2,130.00 | 2,370.00 | 554,900 | 0 |
| 22-Oct-2025 | 2,250.00 | 2,350.00 | 2,040.00 | 2,270.00 | 455,100 | 0 |
| 21-Oct-2025 | 2,100.00 | 2,160.00 | 2,020.00 | 2,140.00 | 320,700 | 0 |
| 20-Oct-2025 | 2,220.00 | 2,440.00 | 2,030.00 | 2,040.00 | 685,800 | 0 |
| 17-Oct-2025 | 2,090.00 | 2,290.00 | 1,910.00 | 2,220.00 | 1,252,900 | 0 |
| 16-Oct-2025 | 2,050.00 | 2,090.00 | 1,910.00 | 2,090.00 | 797,000 | 0 |
| 15-Oct-2025 | 1,700.00 | 1,900.00 | 1,625.00 | 1,900.00 | 1,298,300 | 0 |
| 14-Oct-2025 | 1,870.00 | 1,910.00 | 1,730.00 | 1,730.00 | 1,564,300 | 0 |
| 13-Oct-2025 | 2,080.00 | 2,130.00 | 1,920.00 | 1,920.00 | 1,643,600 | 0 |
| 10-Oct-2025 | 2,210.00 | 2,210.00 | 1,850.00 | 2,130.00 | 1,296,900 | 0 |
| 09-Oct-2025 | 1,995.00 | 2,010.00 | 1,655.00 | 2,010.00 | 3,714,600 | 0 |
| 08-Oct-2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 251,100 | 0 |
| 07-Oct-2025 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 187,600 | 0 |