| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 1,990.00 | 2,010.00 | 1,945.00 | 1,985.00 | 3,151,100 | 0 |
| 15-May-2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 | 0 |
| 14-May-2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 | 0 |
| 13-May-2026 | 1,940.00 | 2,080.00 | 1,925.00 | 2,010.00 | 4,574,700 | 0 |
| 12-May-2026 | 1,970.00 | 1,995.00 | 1,910.00 | 1,935.00 | 1,859,300 | 0 |
| 11-May-2026 | 1,950.00 | 2,120.00 | 1,905.00 | 1,970.00 | 6,753,800 | 0 |
| 08-May-2026 | 2,070.00 | 2,070.00 | 1,925.00 | 1,950.00 | 3,793,200 | 0 |
| 07-May-2026 | 2,070.00 | 2,130.00 | 2,010.00 | 2,040.00 | 4,738,600 | 0 |
| 06-May-2026 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,242,000 | 0 |
| 05-May-2026 | 2,050.00 | 2,070.00 | 1,995.00 | 2,050.00 | 1,354,800 | 0 |
| 04-May-2026 | 2,080.00 | 2,130.00 | 2,030.00 | 2,030.00 | 1,826,900 | 0 |
| 30-Apr-2026 | 2,170.00 | 2,240.00 | 2,000.00 | 2,060.00 | 2,850,300 | 0 |
| 29-Apr-2026 | 2,010.00 | 2,210.00 | 2,010.00 | 2,140.00 | 6,050,400 | 0 |
| 28-Apr-2026 | 2,020.00 | 2,040.00 | 1,965.00 | 2,010.00 | 1,666,700 | 0 |
| 27-Apr-2026 | 2,000.00 | 2,070.00 | 1,980.00 | 2,010.00 | 2,506,400 | 0 |
| 24-Apr-2026 | 2,180.00 | 2,180.00 | 2,000.00 | 2,000.00 | 5,897,400 | 0 |
| 23-Apr-2026 | 2,280.00 | 2,290.00 | 2,140.00 | 2,180.00 | 5,115,200 | 0 |
| 22-Apr-2026 | 2,260.00 | 2,420.00 | 2,230.00 | 2,280.00 | 9,299,400 | 0 |
| 21-Apr-2026 | 2,280.00 | 2,280.00 | 2,140.00 | 2,240.00 | 6,200,600 | 0 |
| 20-Apr-2026 | 2,420.00 | 2,450.00 | 2,250.00 | 2,280.00 | 6,618,800 | 0 |
| 17-Apr-2026 | 2,300.00 | 2,450.00 | 2,270.00 | 2,400.00 | 7,578,300 | 0 |
| 16-Apr-2026 | 2,400.00 | 2,410.00 | 2,260.00 | 2,300.00 | 7,133,800 | 0 |
| 15-Apr-2026 | 2,410.00 | 2,510.00 | 2,300.00 | 2,360.00 | 9,561,500 | 0 |
| 14-Apr-2026 | 2,580.00 | 2,760.00 | 2,350.00 | 2,380.00 | 37,213,700 | 0 |
| 13-Apr-2026 | 1,980.00 | 2,470.00 | 1,900.00 | 2,470.00 | 26,935,500 | 0 |
| 10-Apr-2026 | 1,890.00 | 2,030.00 | 1,875.00 | 1,980.00 | 10,921,700 | 0 |
| 09-Apr-2026 | 1,920.00 | 1,940.00 | 1,845.00 | 1,865.00 | 6,667,100 | 0 |
| 08-Apr-2026 | 1,915.00 | 1,945.00 | 1,875.00 | 1,920.00 | 13,299,200 | 0 |
| 07-Apr-2026 | 1,900.00 | 1,935.00 | 1,810.00 | 1,860.00 | 14,698,500 | 0 |
| 06-Apr-2026 | 1,855.00 | 2,050.00 | 1,855.00 | 1,855.00 | 86,457,400 | 0 |
| 02-Apr-2026 | 2,230.00 | 2,400.00 | 2,180.00 | 2,180.00 | 10,985,600 | 0 |
| 01-Apr-2026 | 2,900.00 | 3,040.00 | 2,560.00 | 2,560.00 | 14,142,100 | 0 |
| 31-Mar-2026 | 3,350.00 | 3,490.00 | 3,010.00 | 3,010.00 | 6,924,700 | 0 |
| 30-Mar-2026 | 3,590.00 | 3,600.00 | 3,490.00 | 3,530.00 | 720,300 | 0 |
| 27-Mar-2026 | 3,710.00 | 3,730.00 | 3,600.00 | 3,630.00 | 661,500 | 0 |
| 26-Mar-2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,710.00 | 752,200 | 0 |
| 25-Mar-2026 | 3,730.00 | 3,850.00 | 3,610.00 | 3,820.00 | 852,600 | 0 |
| 17-Mar-2026 | 3,540.00 | 3,830.00 | 3,350.00 | 3,710.00 | 1,593,300 | 0 |
| 16-Mar-2026 | 3,260.00 | 3,500.00 | 3,090.00 | 3,440.00 | 2,162,700 | 0 |
| 13-Mar-2026 | 3,410.00 | 3,500.00 | 3,310.00 | 3,310.00 | 1,529,000 | 0 |
| 12-Mar-2026 | 3,500.00 | 3,580.00 | 3,400.00 | 3,480.00 | 1,130,600 | 0 |
| 11-Mar-2026 | 3,560.00 | 3,640.00 | 3,520.00 | 3,520.00 | 881,200 | 0 |
| 10-Mar-2026 | 3,660.00 | 3,690.00 | 3,470.00 | 3,530.00 | 1,813,300 | 0 |
| 09-Mar-2026 | 3,600.00 | 3,740.00 | 3,440.00 | 3,570.00 | 3,443,200 | 0 |
| 06-Mar-2026 | 4,000.00 | 4,010.00 | 3,810.00 | 3,840.00 | 2,332,700 | 0 |
| 05-Mar-2026 | 4,040.00 | 4,150.00 | 3,940.00 | 4,090.00 | 3,699,200 | 0 |
| 04-Mar-2026 | 3,780.00 | 4,070.00 | 3,710.00 | 4,040.00 | 3,718,900 | 0 |
| 03-Mar-2026 | 3,800.00 | 3,900.00 | 3,770.00 | 3,830.00 | 1,435,900 | 0 |
| 02-Mar-2026 | 3,800.00 | 4,190.00 | 3,750.00 | 3,810.00 | 3,825,800 | 0 |
| 27-Feb-2026 | 3,780.00 | 4,060.00 | 3,750.00 | 3,920.00 | 1,955,400 | 0 |
| 26-Feb-2026 | 4,020.00 | 4,130.00 | 3,840.00 | 3,920.00 | 1,745,600 | 0 |
| 25-Feb-2026 | 3,950.00 | 4,060.00 | 3,930.00 | 4,020.00 | 1,395,500 | 0 |
| 24-Feb-2026 | 4,270.00 | 4,270.00 | 3,930.00 | 3,930.00 | 1,936,600 | 0 |
| 23-Feb-2026 | 4,290.00 | 4,360.00 | 4,170.00 | 4,190.00 | 2,337,900 | 0 |
| 20-Feb-2026 | 3,890.00 | 4,350.00 | 3,770.00 | 4,250.00 | 4,184,600 | 0 |
| 19-Feb-2026 | 3,900.00 | 3,950.00 | 3,850.00 | 3,870.00 | 1,428,200 | 0 |
| 18-Feb-2026 | 3,770.00 | 3,920.00 | 3,710.00 | 3,880.00 | 1,637,000 | 0 |
| 13-Feb-2026 | 3,810.00 | 4,000.00 | 3,740.00 | 3,770.00 | 1,698,700 | 0 |
| 12-Feb-2026 | 3,800.00 | 3,920.00 | 3,690.00 | 3,810.00 | 2,663,200 | 0 |
| 11-Feb-2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,740.00 | 2,123,800 | 0 |
| 10-Feb-2026 | 3,590.00 | 3,700.00 | 3,500.00 | 3,600.00 | 1,466,100 | 0 |
| 09-Feb-2026 | 3,370.00 | 3,610.00 | 3,250.00 | 3,590.00 | 3,739,200 | 0 |
| 06-Feb-2026 | 3,640.00 | 3,730.00 | 3,350.00 | 3,400.00 | 5,607,400 | 0 |
| 05-Feb-2026 | 3,900.00 | 3,960.00 | 3,780.00 | 3,810.00 | 1,175,500 | 0 |
| 04-Feb-2026 | 4,090.00 | 4,170.00 | 3,800.00 | 3,890.00 | 1,984,800 | 0 |
| 03-Feb-2026 | 3,940.00 | 4,100.00 | 3,550.00 | 4,050.00 | 4,608,100 | 0 |
| 02-Feb-2026 | 4,140.00 | 4,140.00 | 3,600.00 | 3,700.00 | 6,044,000 | 0 |
| 30-Jan-2026 | 4,440.00 | 4,440.00 | 4,050.00 | 4,210.00 | 3,562,500 | 0 |
| 29-Jan-2026 | 4,100.00 | 4,500.00 | 3,620.00 | 4,210.00 | 9,792,800 | 0 |
| 28-Jan-2026 | 4,500.00 | 4,740.00 | 4,080.00 | 4,250.00 | 12,744,200 | 0 |
| 27-Jan-2026 | 4,780.00 | 4,980.00 | 4,690.00 | 4,800.00 | 1,957,900 | 0 |
| 26-Jan-2026 | 5,000.00 | 5,000.00 | 4,760.00 | 4,780.00 | 2,716,900 | 0 |
| 23-Jan-2026 | 4,940.00 | 5,000.00 | 4,630.00 | 5,000.00 | 3,955,500 | 0 |
| 22-Jan-2026 | 5,075.00 | 5,150.00 | 4,910.00 | 4,970.00 | 3,003,000 | 0 |
| 21-Jan-2026 | 5,125.00 | 5,125.00 | 4,840.00 | 4,920.00 | 3,931,500 | 0 |
| 20-Jan-2026 | 5,125.00 | 5,250.00 | 4,830.00 | 5,125.00 | 6,608,500 | 0 |
| 19-Jan-2026 | 5,625.00 | 5,625.00 | 5,100.00 | 5,125.00 | 8,082,200 | 0 |
| 15-Jan-2026 | 5,600.00 | 6,050.00 | 5,550.00 | 5,625.00 | 7,165,300 | 0 |
| 14-Jan-2026 | 5,525.00 | 5,750.00 | 5,425.00 | 5,550.00 | 3,339,300 | 0 |
| 13-Jan-2026 | 5,675.00 | 5,750.00 | 5,200.00 | 5,450.00 | 5,055,500 | 0 |
| 12-Jan-2026 | 5,550.00 | 5,775.00 | 5,000.00 | 5,625.00 | 11,994,400 | 0 |
| 09-Jan-2026 | 5,475.00 | 5,850.00 | 5,350.00 | 5,525.00 | 8,754,000 | 0 |
| 08-Jan-2026 | 5,125.00 | 5,500.00 | 4,910.00 | 5,450.00 | 9,997,000 | 0 |
| 07-Jan-2026 | 4,750.00 | 5,500.00 | 4,750.00 | 5,125.00 | 16,801,900 | 0 |
| 06-Jan-2026 | 4,460.00 | 4,990.00 | 4,430.00 | 4,690.00 | 10,189,900 | 0 |
| 05-Jan-2026 | 4,440.00 | 4,550.00 | 4,350.00 | 4,450.00 | 4,216,300 | 0 |
| 02-Jan-2026 | 4,250.00 | 4,480.00 | 4,220.00 | 4,400.00 | 5,678,200 | 0 |
| 30-Dec-2025 | 4,260.00 | 4,260.00 | 4,130.00 | 4,200.00 | 1,718,800 | 0 |
| 29-Dec-2025 | 4,130.00 | 4,300.00 | 4,050.00 | 4,240.00 | 3,947,400 | 0 |
| 24-Dec-2025 | 4,110.00 | 4,250.00 | 4,080.00 | 4,110.00 | 2,558,600 | 0 |
| 23-Dec-2025 | 4,130.00 | 4,180.00 | 4,060.00 | 4,100.00 | 3,275,100 | 0 |
| 22-Dec-2025 | 4,250.00 | 4,290.00 | 4,100.00 | 4,130.00 | 2,950,800 | 0 |
| 19-Dec-2025 | 4,330.00 | 4,400.00 | 4,220.00 | 4,250.00 | 2,980,700 | 0 |
| 18-Dec-2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,330.00 | 4,920,400 | 0 |
| 17-Dec-2025 | 4,220.00 | 4,490.00 | 4,140.00 | 4,320.00 | 10,585,500 | 0 |
| 16-Dec-2025 | 4,040.00 | 4,180.00 | 4,010.00 | 4,150.00 | 1,917,800 | 0 |
| 15-Dec-2025 | 4,100.00 | 4,180.00 | 4,030.00 | 4,060.00 | 2,316,600 | 0 |
| 12-Dec-2025 | 4,180.00 | 4,200.00 | 4,070.00 | 4,100.00 | 2,895,200 | 0 |
| 11-Dec-2025 | 4,380.00 | 4,380.00 | 4,170.00 | 4,180.00 | 5,826,100 | 0 |
| 10-Dec-2025 | 4,570.00 | 4,570.00 | 4,320.00 | 4,380.00 | 8,909,700 | 0 |