| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,105,600 | 0 |
| 15-May-2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 14-May-2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 | 0 |
| 13-May-2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,338,600 | 0 |
| 12-May-2026 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,365,300 | 0 |
| 11-May-2026 | 1,405.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,371,400 | 0 |
| 08-May-2026 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,432,200 | 0 |
| 07-May-2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,374,400 | 0 |
| 06-May-2026 | 1,380.00 | 1,405.00 | 1,365.00 | 1,405.00 | 1,248,600 | 0 |
| 05-May-2026 | 1,340.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,254,100 | 0 |
| 04-May-2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 2,073,900 | 0 |
| 30-Apr-2026 | 1,365.00 | 1,370.00 | 1,340.00 | 1,350.00 | 2,273,100 | 0 |
| 29-Apr-2026 | 1,390.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,223,500 | 0 |
| 28-Apr-2026 | 1,375.00 | 1,390.00 | 1,360.00 | 1,390.00 | 987,400 | 0 |
| 27-Apr-2026 | 1,370.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,247,200 | 0 |
| 24-Apr-2026 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,441,900 | 0 |
| 23-Apr-2026 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,200,100 | 0 |
| 22-Apr-2026 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 793,500 | 0 |
| 21-Apr-2026 | 1,420.00 | 1,430.00 | 1,415.00 | 1,425.00 | 785,100 | 0 |
| 20-Apr-2026 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 797,600 | 0 |
| 17-Apr-2026 | 1,425.00 | 1,430.00 | 1,415.00 | 1,420.00 | 761,500 | 0 |
| 16-Apr-2026 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,018,700 | 0 |
| 15-Apr-2026 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 407,600 | 0 |
| 14-Apr-2026 | 1,425.00 | 1,430.00 | 1,405.00 | 1,415.00 | 705,600 | 0 |
| 13-Apr-2026 | 1,415.00 | 1,440.00 | 1,390.00 | 1,420.00 | 1,529,900 | 0 |
| 10-Apr-2026 | 1,395.00 | 1,420.00 | 1,390.00 | 1,415.00 | 969,800 | 0 |
| 09-Apr-2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,306,900 | 0 |
| 08-Apr-2026 | 1,420.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,448,900 | 0 |
| 07-Apr-2026 | 1,405.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,742,500 | 0 |
| 06-Apr-2026 | 1,400.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,314,700 | 0 |
| 02-Apr-2026 | 1,385.00 | 1,405.00 | 1,365.00 | 1,400.00 | 2,582,600 | 0 |
| 01-Apr-2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,709,000 | 0 |
| 31-Mar-2026 | 1,370.00 | 1,395.00 | 1,365.00 | 1,375.00 | 923,200 | 0 |
| 30-Mar-2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,678,100 | 0 |
| 27-Mar-2026 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,846,700 | 0 |
| 26-Mar-2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,685,700 | 0 |
| 25-Mar-2026 | 1,315.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,793,000 | 0 |
| 17-Mar-2026 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 831,800 | 0 |
| 16-Mar-2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,283,200 | 0 |
| 13-Mar-2026 | 1,315.00 | 1,325.00 | 1,300.00 | 1,310.00 | 892,900 | 0 |
| 12-Mar-2026 | 1,310.00 | 1,325.00 | 1,300.00 | 1,315.00 | 818,500 | 0 |
| 11-Mar-2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 526,100 | 0 |
| 10-Mar-2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,300.00 | 793,600 | 0 |
| 09-Mar-2026 | 1,325.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,038,800 | 0 |
| 06-Mar-2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,345.00 | 2,184,000 | 0 |
| 05-Mar-2026 | 1,290.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,182,100 | 0 |
| 04-Mar-2026 | 1,315.00 | 1,320.00 | 1,270.00 | 1,290.00 | 4,356,000 | 0 |
| 03-Mar-2026 | 1,315.00 | 1,335.00 | 1,300.00 | 1,320.00 | 2,529,100 | 0 |
| 02-Mar-2026 | 1,305.00 | 1,345.00 | 1,305.00 | 1,315.00 | 2,131,600 | 0 |
| 27-Feb-2026 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,339,600 | 0 |
| 26-Feb-2026 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 5,656,300 | 0 |
| 25-Feb-2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 2,622,400 | 0 |
| 24-Feb-2026 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 6,157,000 | 0 |
| 23-Feb-2026 | 1,360.00 | 1,370.00 | 1,350.00 | 1,355.00 | 2,389,100 | 0 |
| 20-Feb-2026 | 1,385.00 | 1,395.00 | 1,350.00 | 1,360.00 | 3,768,800 | 0 |
| 19-Feb-2026 | 1,395.00 | 1,420.00 | 1,380.00 | 1,385.00 | 3,828,600 | 0 |
| 18-Feb-2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,395.00 | 2,522,500 | 0 |
| 13-Feb-2026 | 1,405.00 | 1,405.00 | 1,375.00 | 1,380.00 | 1,028,400 | 0 |
| 12-Feb-2026 | 1,355.00 | 1,445.00 | 1,345.00 | 1,405.00 | 3,790,400 | 0 |
| 11-Feb-2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,492,600 | 0 |
| 10-Feb-2026 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,289,000 | 0 |
| 09-Feb-2026 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,447,700 | 0 |
| 06-Feb-2026 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,643,200 | 0 |
| 05-Feb-2026 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,508,200 | 0 |
| 04-Feb-2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,360.00 | 3,052,800 | 0 |
| 03-Feb-2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,305,200 | 0 |
| 02-Feb-2026 | 1,370.00 | 1,380.00 | 1,330.00 | 1,340.00 | 3,130,100 | 0 |
| 30-Jan-2026 | 1,360.00 | 1,385.00 | 1,350.00 | 1,365.00 | 3,041,000 | 0 |
| 29-Jan-2026 | 1,380.00 | 1,385.00 | 1,350.00 | 1,360.00 | 5,497,000 | 0 |
| 28-Jan-2026 | 1,420.00 | 1,420.00 | 1,375.00 | 1,380.00 | 3,412,500 | 0 |
| 27-Jan-2026 | 1,410.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,265,500 | 0 |
| 26-Jan-2026 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,265,500 | 0 |
| 23-Jan-2026 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 967,900 | 0 |
| 22-Jan-2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,535,000 | 0 |
| 21-Jan-2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,410.00 | 2,285,400 | 0 |
| 20-Jan-2026 | 1,445.00 | 1,465.00 | 1,415.00 | 1,425.00 | 2,400,400 | 0 |
| 19-Jan-2026 | 1,405.00 | 1,450.00 | 1,405.00 | 1,445.00 | 2,687,700 | 0 |
| 15-Jan-2026 | 1,415.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,783,300 | 0 |
| 14-Jan-2026 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,423,300 | 0 |
| 13-Jan-2026 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,530,400 | 0 |
| 12-Jan-2026 | 1,425.00 | 1,430.00 | 1,395.00 | 1,415.00 | 2,792,200 | 0 |
| 09-Jan-2026 | 1,415.00 | 1,425.00 | 1,405.00 | 1,425.00 | 694,200 | 0 |
| 08-Jan-2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,863,800 | 0 |
| 07-Jan-2026 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,269,700 | 0 |
| 06-Jan-2026 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,575,400 | 0 |
| 05-Jan-2026 | 1,485.00 | 1,520.00 | 1,475.00 | 1,485.00 | 1,379,800 | 0 |
| 02-Jan-2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,115,500 | 0 |
| 30-Dec-2025 | 1,535.00 | 1,550.00 | 1,440.00 | 1,550.00 | 5,878,400 | 0 |
| 29-Dec-2025 | 1,415.00 | 1,500.00 | 1,415.00 | 1,500.00 | 2,842,900 | 0 |
| 24-Dec-2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,000,200 | 0 |
| 23-Dec-2025 | 1,430.00 | 1,430.00 | 1,405.00 | 1,420.00 | 706,200 | 0 |
| 22-Dec-2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,263,300 | 0 |
| 19-Dec-2025 | 1,410.00 | 1,415.00 | 1,395.00 | 1,410.00 | 872,300 | 0 |
| 18-Dec-2025 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 627,400 | 0 |
| 17-Dec-2025 | 1,395.00 | 1,410.00 | 1,385.00 | 1,410.00 | 855,000 | 0 |
| 16-Dec-2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,182,400 | 0 |
| 15-Dec-2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,744,000 | 0 |
| 12-Dec-2025 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,774,000 | 0 |
| 11-Dec-2025 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 2,351,700 | 0 |
| 10-Dec-2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,136,500 | 0 |